KissMeData/066790/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,194300,19986529615,2945,2945,2945,2945,83584
20240806,194200,19986529615,2945,2945,2945,2945,0
20240806,194100,19986529615,2945,2945,2945,2945,0
20240806,194000,19986529615,2945,2945,2945,2945,0
20240806,193900,19986529615,2945,2945,2945,2945,0
20240806,193800,19986529615,2945,2945,2945,2945,0
20240806,193700,19986529615,2945,2945,2945,2945,0
20240806,193600,19986529615,2945,2945,2945,2945,0
20240806,193500,19986529615,2945,2945,2945,2945,0
20240806,193400,19986529615,2945,2945,2945,2945,0
20240806,193300,19986529615,2945,2945,2945,2945,0
20240806,193200,19986529615,2945,2945,2945,2945,0
20240806,193100,19986529615,2945,2945,2945,2945,0
20240806,193000,19986529615,2945,2945,2945,2945,0
20240806,192900,19986529615,2945,2945,2945,2945,0
20240806,192800,19986529615,2945,2945,2945,2945,0
20240806,192700,19986529615,2945,2945,2945,2945,0
20240806,192600,19986529615,2945,2945,2945,2945,0
20240806,192500,19986529615,2945,2945,2945,2945,0
20240806,192400,19986529615,2945,2945,2945,2945,0
20240806,192300,19986529615,2945,2945,2945,2945,0
20240806,192200,19986529615,2945,2945,2945,2945,0
20240806,192100,19986529615,2945,2945,2945,2945,0
20240806,192000,19986529615,2945,2945,2945,2945,0
20240806,191900,19986529615,2945,2945,2945,2945,0
20240806,191800,19986529615,2945,2945,2945,2945,0
20240806,191700,19986529615,2945,2945,2945,2945,0
20240806,191600,19986529615,2945,2945,2945,2945,0
20240806,191500,19986529615,2945,2945,2945,2945,0
20240806,191400,19986529615,2945,2945,2945,2945,0
20240806,191300,19986529615,2945,2945,2945,2945,83584
20240806,191200,19986529615,2945,2945,2945,2945,0
20240806,191100,19986529615,2945,2945,2945,2945,0
20240806,191000,19986529615,2945,2945,2945,2945,0
20240806,190900,19986529615,2945,2945,2945,2945,0
20240806,190800,19986529615,2945,2945,2945,2945,0
20240806,190700,19986529615,2945,2945,2945,2945,0
20240806,190600,19986529615,2945,2945,2945,2945,0
20240806,190500,19986529615,2945,2945,2945,2945,0
20240806,190400,19986529615,2945,2945,2945,2945,0
20240806,190300,19986529615,2945,2945,2945,2945,0
20240806,190200,19986529615,2945,2945,2945,2945,0
20240806,190100,19986529615,2945,2945,2945,2945,0
20240806,190000,19986529615,2945,2945,2945,2945,0
20240806,185900,19986529615,2945,2945,2945,2945,0
20240806,185800,19986529615,2945,2945,2945,2945,0
20240806,185700,19986529615,2945,2945,2945,2945,0
20240806,185600,19986529615,2945,2945,2945,2945,0
20240806,185500,19986529615,2945,2945,2945,2945,0
20240806,185400,19986529615,2945,2945,2945,2945,0
20240806,185300,19986529615,2945,2945,2945,2945,0
20240806,185200,19986529615,2945,2945,2945,2945,0
20240806,185100,19986529615,2945,2945,2945,2945,0
20240806,185000,19986529615,2945,2945,2945,2945,0
20240806,184900,19986529615,2945,2945,2945,2945,0
20240806,184800,19986529615,2945,2945,2945,2945,0
20240806,184700,19986529615,2945,2945,2945,2945,0
20240806,184600,19986529615,2945,2945,2945,2945,0
20240806,184500,19986529615,2945,2945,2945,2945,0
20240806,184400,19986529615,2945,2945,2945,2945,0
20240806,184300,19986529615,2945,2945,2945,2945,83584
20240806,184200,19986529615,2945,2945,2945,2945,0
20240806,184100,19986529615,2945,2945,2945,2945,0
20240806,184000,19986529615,2945,2945,2945,2945,0
20240806,183900,19986529615,2945,2945,2945,2945,0
20240806,183800,19986529615,2945,2945,2945,2945,0
20240806,183700,19986529615,2945,2945,2945,2945,0
20240806,183600,19986529615,2945,2945,2945,2945,0
20240806,183500,19986529615,2945,2945,2945,2945,0
20240806,183400,19986529615,2945,2945,2945,2945,0
20240806,183300,19986529615,2945,2945,2945,2945,0
20240806,183200,19986529615,2945,2945,2945,2945,0
20240806,183100,19986529615,2945,2945,2945,2945,0
20240806,183000,19986529615,2945,2945,2945,2945,0
20240806,182900,19986529615,2945,2945,2945,2945,0
20240806,182800,19986529615,2945,2945,2945,2945,0
20240806,182700,19986529615,2945,2945,2945,2945,0
20240806,182600,19986529615,2945,2945,2945,2945,0
20240806,182500,19986529615,2945,2945,2945,2945,0
20240806,182400,19986529615,2945,2945,2945,2945,0
20240806,182300,19986529615,2945,2945,2945,2945,0
20240806,182200,19986529615,2945,2945,2945,2945,0
20240806,182100,19986529615,2945,2945,2945,2945,0
20240806,182000,19986529615,2945,2945,2945,2945,0
20240806,181900,19986529615,2945,2945,2945,2945,0
20240806,181800,19986529615,2945,2945,2945,2945,0
20240806,181700,19986529615,2945,2945,2945,2945,0
20240806,181600,19986529615,2945,2945,2945,2945,0
20240806,181500,19986529615,2945,2945,2945,2945,0
20240806,181400,19986529615,2945,2945,2945,2945,0
20240806,181300,19986529615,2945,2945,2945,2945,83584
20240806,181200,19986529615,2945,2945,2945,2945,0
20240806,181100,19986529615,2945,2945,2945,2945,0
20240806,181000,19986529615,2945,2945,2945,2945,0
20240806,180900,19986529615,2945,2945,2945,2945,0
20240806,180800,19986529615,2945,2945,2945,2945,0
20240806,180700,19986529615,2945,2945,2945,2945,0
20240806,180600,19986529615,2945,2945,2945,2945,0
20240806,180500,19986529615,2945,2945,2945,2945,0
20240806,180400,19986529615,2945,2945,2945,2945,0
20240806,180300,19986529615,2945,2945,2945,2945,0
20240806,180200,19986529615,2945,2945,2945,2945,0
20240806,180100,19986529615,2945,2945,2945,2945,0
20240806,180000,19986529615,2945,2945,2945,2945,0
20240806,175900,19986529615,2945,2945,2945,2945,0
20240806,175800,19986529615,2945,2945,2945,2945,0
20240806,175700,19986529615,2945,2945,2945,2945,0
20240806,175600,19986529615,2945,2945,2945,2945,0
20240806,175500,19986529615,2945,2945,2945,2945,0
20240806,175400,19986529615,2945,2945,2945,2945,0
20240806,175300,19986529615,2945,2945,2945,2945,0
20240806,175200,19986529615,2945,2945,2945,2945,0
20240806,175100,19986529615,2945,2945,2945,2945,0
20240806,175000,19986529615,2945,2945,2945,2945,0
20240806,174900,19986529615,2945,2945,2945,2945,0
20240806,174800,19986529615,2945,2945,2945,2945,0
20240806,174700,19986529615,2945,2945,2945,2945,0
20240806,174600,19986529615,2945,2945,2945,2945,0
20240806,174500,19986529615,2945,2945,2945,2945,0
20240806,174400,19986529615,2945,2945,2945,2945,0
20240806,174300,19986529615,2945,2945,2945,2945,83584
20240806,174200,19986529615,2945,2945,2945,2945,0
20240806,174100,19986529615,2945,2945,2945,2945,0
20240806,174000,19986529615,2945,2945,2945,2945,0
20240806,173900,19986529615,2945,2945,2945,2945,0
20240806,173800,19986529615,2945,2945,2945,2945,0
20240806,173700,19986529615,2945,2945,2945,2945,0
20240806,173600,19986529615,2945,2945,2945,2945,0
20240806,173500,19986529615,2945,2945,2945,2945,0
20240806,173400,19986529615,2945,2945,2945,2945,0
20240806,173300,19986529615,2945,2945,2945,2945,0
20240806,173200,19986529615,2945,2945,2945,2945,0
20240806,173100,19986529615,2945,2945,2945,2945,0
20240806,173000,19986529615,2945,2945,2945,2945,0
20240806,172900,19986529615,2945,2945,2945,2945,0
20240806,172800,19986529615,2945,2945,2945,2945,0
20240806,172700,19986529615,2945,2945,2945,2945,0
20240806,172600,19986529615,2945,2945,2945,2945,0
20240806,172500,19986529615,2945,2945,2945,2945,0
20240806,172400,19986529615,2945,2945,2945,2945,0
20240806,172300,19986529615,2945,2945,2945,2945,0
20240806,172200,19986529615,2945,2945,2945,2945,0
20240806,172100,19986529615,2945,2945,2945,2945,0
20240806,172000,19986529615,2945,2945,2945,2945,0
20240806,171900,19986529615,2945,2945,2945,2945,0
20240806,171800,19986529615,2945,2945,2945,2945,0
20240806,171700,19986529615,2945,2945,2945,2945,0
20240806,171600,19986529615,2945,2945,2945,2945,0
20240806,171500,19986529615,2945,2945,2945,2945,0
20240806,171400,19986529615,2945,2945,2945,2945,0
20240806,171300,19986529615,2945,2945,2945,2945,83584
20240806,171200,19986529615,2945,2945,2945,2945,0
20240806,171100,19986529615,2945,2945,2945,2945,0
20240806,171000,19986529615,2945,2945,2945,2945,0
20240806,170900,19986529615,2945,2945,2945,2945,0
20240806,170800,19986529615,2945,2945,2945,2945,0
20240806,170700,19986529615,2945,2945,2945,2945,0
20240806,170600,19986529615,2945,2945,2945,2945,0
20240806,170500,19986529615,2945,2945,2945,2945,0
20240806,170400,19986529615,2945,2945,2945,2945,0
20240806,170300,19986529615,2945,2945,2945,2945,0
20240806,170200,19986529615,2945,2945,2945,2945,0
20240806,170100,19986529615,2945,2945,2945,2945,0
20240806,170000,19986529615,2945,2945,2945,2945,0
20240806,165900,19986529615,2945,2945,2945,2945,0
20240806,165800,19986529615,2945,2945,2945,2945,0
20240806,165700,19986529615,2945,2945,2945,2945,0
20240806,165600,19986529615,2945,2945,2945,2945,0
20240806,165500,19986529615,2945,2945,2945,2945,0
20240806,165400,19986529615,2945,2945,2945,2945,0
20240806,165300,19986529615,2945,2945,2945,2945,0
20240806,165200,19986529615,2945,2945,2945,2945,0
20240806,165100,19986529615,2945,2945,2945,2945,0
20240806,165000,19986529615,2945,2945,2945,2945,0
20240806,164900,19986529615,2945,2945,2945,2945,0
20240806,164800,19986529615,2945,2945,2945,2945,0
20240806,164700,19986529615,2945,2945,2945,2945,0
20240806,164600,19986529615,2945,2945,2945,2945,0
20240806,164500,19986529615,2945,2945,2945,2945,0
20240806,164400,19986529615,2945,2945,2945,2945,0
20240806,164300,19986529615,2945,2945,2945,2945,83584
20240806,164200,19986529615,2945,2945,2945,2945,0
20240806,164100,19986529615,2945,2945,2945,2945,0
20240806,164000,19986529615,2945,2945,2945,2945,0
20240806,163900,19986529615,2945,2945,2945,2945,0
20240806,163800,19986529615,2945,2945,2945,2945,0
20240806,163700,19986529615,2945,2945,2945,2945,0
20240806,163600,19986529615,2945,2945,2945,2945,0
20240806,163500,19986529615,2945,2945,2945,2945,0
20240806,163400,19986529615,2945,2945,2945,2945,0
20240806,163300,19986529615,2945,2945,2945,2945,0
20240806,163200,19986529615,2945,2945,2945,2945,0
20240806,163100,19986529615,2945,2945,2945,2945,0
20240806,163000,19986529615,2945,2945,2945,2945,0
20240806,162900,19986529615,2945,2945,2945,2945,0
20240806,162800,19986529615,2945,2945,2945,2945,0
20240806,162700,19986529615,2945,2945,2945,2945,0
20240806,162600,19986529615,2945,2945,2945,2945,0
20240806,162500,19986529615,2945,2945,2945,2945,0
20240806,162400,19986529615,2945,2945,2945,2945,0
20240806,162300,19986529615,2945,2945,2945,2945,0
20240806,162200,19986529615,2945,2945,2945,2945,0
20240806,162100,19986529615,2945,2945,2945,2945,0
20240806,162000,19986529615,2945,2945,2945,2945,0
20240806,161900,19986529615,2945,2945,2945,2945,0
20240806,161800,19986529615,2945,2945,2945,2945,0
20240806,161700,19986529615,2945,2945,2945,2945,0
20240806,161600,19986529615,2945,2945,2945,2945,0
20240806,161500,19986529615,2945,2945,2945,2945,0
20240806,161400,19986529615,2945,2945,2945,2945,0
20240806,161300,19986529615,2945,2945,2945,2945,83584
20240806,161200,19986529615,2945,2945,2945,2945,0
20240806,161100,19986529615,2945,2945,2945,2945,0
20240806,161000,19986529615,2945,2945,2945,2945,0
20240806,160900,19986529615,2945,2945,2945,2945,0
20240806,160800,19986529615,2945,2945,2945,2945,0
20240806,160700,19986529615,2945,2945,2945,2945,0
20240806,160600,19986529615,2945,2945,2945,2945,0
20240806,160500,19986529615,2945,2945,2945,2945,0
20240806,160400,19986529615,2945,2945,2945,2945,0
20240806,160300,19986529615,2945,2945,2945,2945,0
20240806,160200,19986529615,2945,2945,2945,2945,0
20240806,160100,19986529615,2945,2945,2945,2945,0
20240806,160000,19986529615,2945,2945,2945,2945,0
20240806,155900,19986529615,2945,2945,2945,2945,0
20240806,155800,19986529615,2945,2945,2945,2945,0
20240806,155700,19986529615,2945,2945,2945,2945,0
20240806,155600,19986529615,2945,2945,2945,2945,0
20240806,155500,19986529615,2945,2945,2945,2945,0
20240806,155400,19986529615,2945,2945,2945,2945,0
20240806,155300,19986529615,2945,2945,2945,2945,0
20240806,155200,19986529615,2945,2945,2945,2945,0
20240806,155100,19986529615,2945,2945,2945,2945,0
20240806,155000,19986529615,2945,2945,2945,2945,0
20240806,154900,19986529615,2945,2945,2945,2945,0
20240806,154800,19986529615,2945,2945,2945,2945,0
20240806,154700,19986529615,2945,2945,2945,2945,0
20240806,154600,19986529615,2945,2945,2945,2945,0
20240806,154500,19986529615,2945,2945,2945,2945,0
20240806,154400,19986529615,2945,2945,2945,2945,0
20240806,154300,19986529615,2945,2945,2945,2945,83584
20240806,154200,19986529615,2945,2945,2945,2945,0
20240806,154100,19986529615,2945,2945,2945,2945,0
20240806,154000,19986529615,2945,2945,2945,2945,0
20240806,153900,19986529615,2945,2945,2945,2945,0
20240806,153800,19986529615,2945,2945,2945,2945,0
20240806,153700,19986529615,2945,2945,2945,2945,0
20240806,153600,19986529615,2945,2945,2945,2945,0
20240806,153500,19986529615,2945,2945,2945,2945,0
20240806,153400,19986529615,2945,2945,2945,2945,0
20240806,153300,19986529615,2945,2945,2945,2945,0
20240806,153200,19986529615,2945,2945,2945,2945,0
20240806,153100,19986529615,2945,2945,2945,2945,0
20240806,153000,19986529615,2945,2945,2945,2945,83584
20240806,152900,19740374735,2945,2945,2945,2945,0
20240806,152800,19740374735,2945,2945,2945,2945,0
20240806,152700,19740374735,2945,2945,2945,2945,0
20240806,152600,19740374735,2945,2945,2945,2945,0
20240806,152500,19740374735,2945,2945,2945,2945,0
20240806,152400,19740374735,2945,2945,2945,2945,0
20240806,152300,19740374735,2945,2945,2945,2945,0
20240806,152200,19740374735,2945,2945,2945,2945,0
20240806,152100,19740374735,2945,2945,2945,2945,0
20240806,152000,19740374735,2945,2945,2945,2945,0
20240806,151900,19740374735,2945,2945,2950,2940,20368
20240806,151800,19680465640,2945,2945,2950,2940,35420
20240806,151700,19576107120,2945,2950,2950,2945,10134
20240806,151600,19546235770,2950,2945,2950,2940,29073
20240806,151500,19460618765,2945,2945,2945,2940,9208
20240806,151400,19433531490,2945,2940,2945,2940,7387
20240806,151300,19411806370,2945,2940,2945,2940,1188
20240806,151200,19408310835,2945,2950,2950,2940,10124
20240806,151100,19378528230,2950,2945,2950,2945,8466
20240806,151000,19353583260,2950,2945,2950,2945,13489
20240806,150900,19313856625,2945,2945,2950,2945,7373
20240806,150800,19292123900,2950,2950,2950,2945,3097
20240806,150700,19282988015,2950,2955,2955,2945,2941
20240806,150600,19274311100,2955,2950,2955,2940,14390
20240806,150500,19231924850,2935,2940,2950,2930,114994
20240806,150400,18893570965,2940,2940,2940,2930,7748
20240806,150300,18870831430,2940,2940,2940,2935,1616
20240806,150200,18866088180,2935,2935,2940,2930,7090
20240806,150100,18845270530,2940,2940,2940,2935,1798
20240806,150000,18839987695,2940,2935,2940,2935,2880
20240806,145900,18831534610,2940,2945,2945,2940,13168
20240806,145800,18792801385,2945,2945,2945,2940,5525
20240806,145700,18776532255,2945,2940,2945,2940,3701
20240806,145600,18765646325,2945,2940,2945,2940,2575
20240806,145500,18758073990,2945,2945,2945,2940,3044
20240806,145400,18749112295,2940,2945,2945,2935,9397
20240806,145300,18721482600,2945,2945,2950,2940,9802
20240806,145200,18692636170,2945,2945,2945,2940,2320
20240806,145100,18685807530,2945,2945,2950,2945,12100
20240806,145000,18650163270,2940,2945,2950,2940,18413
20240806,144900,18595986660,2945,2950,2950,2940,11464
20240806,144800,18562247340,2950,2940,2950,2940,24958
20240806,144700,18488799625,2940,2940,2945,2935,19545
20240806,144600,18431336385,2940,2940,2940,2935,2531
20240806,144500,18423897450,2940,2940,2940,2930,4219
20240806,144400,18411516395,2940,2930,2940,2930,9649
20240806,144300,18383195870,2930,2925,2935,2925,13815
20240806,144200,18342727045,2925,2935,2935,2925,1595
20240806,144100,18338051100,2935,2935,2940,2930,6505
20240806,144000,18318989125,2935,2940,2940,2935,5409
20240806,143900,18303109235,2940,2940,2945,2935,2975
20240806,143800,18294362905,2940,2945,2945,2940,14005
20240806,143700,18253170345,2945,2945,2945,2940,2925
20240806,143600,18244560820,2940,2930,2950,2930,42363
20240806,143500,18119966180,2930,2930,2935,2930,2257
20240806,143400,18113352545,2935,2935,2935,2930,6905
20240806,143300,18093097870,2935,2930,2935,2930,2278
20240806,143200,18086417025,2930,2940,2940,2930,4464
20240806,143100,18073309440,2940,2930,2940,2930,13656
20240806,143000,18033243380,2930,2935,2935,2925,10228
20240806,142900,18003285685,2930,2930,2935,2930,5443
20240806,142800,17987337435,2935,2935,2935,2930,4372
20240806,142700,17974506115,2935,2930,2935,2925,11538
20240806,142600,17940689425,2935,2920,2935,2920,14398
20240806,142500,17898531950,2920,2920,2925,2920,2165
20240806,142400,17892209790,2920,2920,2925,2920,2142
20240806,142300,17885953595,2920,2920,2925,2915,8769
20240806,142200,17860338360,2925,2920,2925,2920,1178
20240806,142100,17856898590,2920,2920,2920,2915,3493
20240806,142000,17846711680,2920,2910,2920,2910,8680
20240806,141900,17821421050,2915,2915,2920,2910,4207
20240806,141800,17809158120,2915,2915,2915,2900,1584
20240806,141700,17804541300,2915,2900,2915,2895,14657
20240806,141600,17761938715,2905,2900,2905,2895,5287
20240806,141500,17746605950,2890,2900,2910,2890,8221
20240806,141400,17722791545,2900,2910,2910,2900,13014
20240806,141300,17685020370,2910,2900,2915,2885,34427
20240806,141200,17585351770,2890,2920,2925,2890,87849
20240806,141100,17329708020,2920,2930,2930,2920,8261
20240806,141000,17305546225,2930,2930,2930,2925,2494
20240806,140900,17298242805,2930,2935,2940,2930,15695
20240806,140800,17252248490,2940,2940,2940,2935,10113
20240806,140700,17222565575,2940,2935,2940,2935,3592
20240806,140600,17212006615,2940,2940,2940,2935,8221
20240806,140500,17187873470,2940,2935,2940,2935,16099
20240806,140400,17140588660,2935,2935,2940,2935,15059
20240806,140300,17096318890,2935,2940,2940,2935,1724
20240806,140200,17091256585,2935,2940,2940,2935,4627
20240806,140100,17077655870,2940,2940,2940,2935,9424
20240806,140000,17049951920,2940,2940,2945,2940,13807
20240806,135900,17009357270,2940,2950,2950,2940,9108
20240806,135800,16982518420,2950,2950,2955,2950,10591
20240806,135700,16951268930,2955,2950,2955,2950,4791
20240806,135600,16937128400,2955,2955,2960,2945,10527
20240806,135500,16906031325,2955,2945,2960,2940,37702
20240806,135400,16794773655,2945,2945,2950,2940,5715
20240806,135300,16777954470,2935,2945,2945,2935,4766
20240806,135200,16763942655,2940,2940,2940,2940,14354
20240806,135100,16721741895,2940,2945,2950,2940,16248
20240806,135000,16673864100,2945,2940,2950,2940,33165
20240806,134900,16576236265,2940,2940,2940,2935,4422
20240806,134800,16563239065,2940,2930,2940,2925,8421
20240806,134700,16538550045,2935,2945,2945,2930,13740
20240806,134600,16498164265,2945,2925,2945,2925,48861
20240806,134500,16354690555,2925,2925,2925,2920,8504
20240806,134400,16329846275,2925,2925,2930,2920,3494
20240806,134300,16319626465,2925,2920,2925,2920,1326
20240806,134200,16315750885,2925,2930,2930,2920,6395
20240806,134100,16297029185,2930,2925,2930,2925,394
20240806,134000,16295876725,2925,2925,2930,2925,7988
20240806,133900,16272511595,2925,2930,2930,2925,22
20240806,133800,16272447180,2930,2930,2930,2925,2266
20240806,133700,16265817795,2930,2930,2935,2930,2935
20240806,133600,16257218205,2930,2930,2930,2925,13540
20240806,133500,16217546385,2925,2925,2930,2925,2476
20240806,133400,16210303805,2925,2925,2930,2925,383
20240806,133300,16209183020,2930,2925,2930,2920,14000
20240806,133200,16168277360,2930,2925,2930,2920,4103
20240806,133100,16156280635,2920,2920,2925,2920,7576
20240806,133000,16134132990,2930,2925,2930,2920,6521
20240806,132900,16115082655,2925,2920,2935,2915,8666
20240806,132800,16089789175,2920,2940,2940,2915,40021
20240806,132700,15972764005,2940,2935,2940,2935,1064
20240806,132600,15969638070,2940,2940,2940,2935,6087
20240806,132500,15951744660,2940,2940,2940,2935,1935
20240806,132400,15946058845,2940,2930,2940,2930,43220
20240806,132300,15819182635,2925,2930,2930,2920,813
20240806,132200,15816806120,2930,2925,2930,2920,3219
20240806,132100,15807400225,2925,2935,2935,2925,3854
20240806,132000,15796112955,2930,2930,2930,2930,3459
20240806,131900,15785978085,2925,2925,2930,2920,7313
20240806,131800,15764576945,2920,2920,2925,2920,1243
20240806,131700,15760944885,2920,2930,2930,2920,2403
20240806,131600,15753921415,2930,2930,2935,2930,5413
20240806,131500,15738056315,2930,2930,2935,2930,5147
20240806,131400,15722975475,2930,2930,2930,2925,8975
20240806,131300,15696693725,2930,2930,2930,2920,615
20240806,131200,15694896460,2930,2925,2930,2915,47483
20240806,131100,15556014880,2925,2920,2925,2920,4798
20240806,131000,15542004695,2920,2920,2925,2915,6365
20240806,130900,15523427865,2920,2920,2925,2920,4242
20240806,130800,15511041220,2925,2920,2925,2920,4204
20240806,130700,15498765515,2925,2920,2925,2920,1698
20240806,130600,15493807305,2920,2920,2920,2920,2496
20240806,130500,15486518985,2925,2925,2925,2920,3961
20240806,130400,15474936605,2930,2920,2930,2920,659
20240806,130300,15473009515,2920,2925,2930,2915,38437
20240806,130200,15360843675,2925,2925,2930,2925,4629
20240806,130100,15347303840,2925,2930,2930,2925,11956
20240806,130000,15312309965,2930,2930,2935,2930,3208
20240806,125900,15302909835,2930,2925,2935,2925,9144
20240806,125800,15276107330,2925,2925,2930,2925,3811
20240806,125700,15264950075,2930,2935,2935,2930,14953
20240806,125600,15221136770,2935,2930,2935,2930,1851
20240806,125500,15215707330,2930,2935,2935,2930,3740
20240806,125400,15204744400,2935,2930,2935,2930,7643
20240806,125300,15182342695,2935,2935,2935,2930,973
20240806,125200,15179490550,2930,2940,2940,2930,3219
20240806,125100,15170058260,2935,2940,2940,2935,2480
20240806,125000,15162776065,2940,2945,2945,2935,4508
20240806,124900,15149521875,2945,2945,2945,2935,3698
20240806,124800,15138651280,2945,2935,2945,2935,19332
20240806,124700,15081828600,2920,2925,2935,2920,17840
20240806,124600,15029621350,2925,2930,2930,2925,4514
20240806,124500,15016416645,2930,2935,2935,2930,3009
20240806,124400,15007593275,2930,2930,2935,2930,7955
20240806,124300,14984284550,2935,2935,2940,2930,10081
20240806,124200,14954697165,2940,2940,2945,2935,14244
20240806,124100,14912815950,2940,2935,2940,2930,5154
20240806,124000,14897690500,2935,2935,2935,2930,2878
20240806,123900,14889255790,2935,2935,2935,2930,7555
20240806,123800,14867108725,2935,2930,2935,2925,4766
20240806,123700,14853144520,2930,2915,2930,2910,34861
20240806,123600,14751212925,2915,2910,2915,2910,9117
20240806,123500,14724676295,2910,2915,2915,2910,3530
20240806,123400,14714402590,2915,2915,2920,2915,1529
20240806,123300,14709945015,2915,2915,2920,2915,2537
20240806,123200,14702549640,2915,2920,2920,2915,6085
20240806,123100,14684811150,2920,2920,2925,2915,2075
20240806,123000,14678758185,2925,2925,2925,2920,2459
20240806,122900,14671577545,2920,2915,2920,2915,1767
20240806,122800,14666418905,2915,2925,2925,2915,1530
20240806,122700,14661948085,2925,2925,2925,2915,3958
20240806,122600,14650393305,2925,2920,2925,2920,730
20240806,122500,14648260675,2925,2925,2925,2925,50
20240806,122400,14648114425,2925,2920,2925,2915,3749
20240806,122300,14637167350,2925,2925,2925,2915,1279
20240806,122200,14633438485,2920,2915,2920,2915,9037
20240806,122100,14607053005,2915,2915,2915,2910,596
20240806,122000,14605315720,2910,2920,2920,2910,1631
20240806,121900,14600568825,2920,2915,2920,2915,2718
20240806,121800,14592643245,2920,2915,2925,2915,10536
20240806,121700,14561880435,2920,2920,2920,2915,3082
20240806,121600,14552882895,2920,2920,2920,2915,2778
20240806,121500,14544771840,2920,2915,2920,2910,4604
20240806,121400,14531331485,2920,2910,2920,2910,6488
20240806,121300,14512444180,2910,2920,2920,2910,2312
20240806,121200,14505712605,2915,2910,2920,2910,25594
20240806,121100,14431210145,2910,2915,2915,2910,1393
20240806,121000,14427156485,2915,2920,2920,2915,1680
20240806,120900,14422258945,2920,2920,2920,2910,502
20240806,120800,14420797550,2920,2910,2920,2910,3107
20240806,120700,14411742415,2915,2910,2915,2905,5715
20240806,120600,14395128985,2915,2910,2915,2910,6078
20240806,120500,14377442000,2915,2920,2920,2910,11840
20240806,120400,14342965600,2915,2915,2920,2915,7353
20240806,120300,14321530070,2920,2920,2920,2915,3950
20240806,120200,14309998575,2920,2930,2930,2920,828
20240806,120100,14307572645,2930,2920,2930,2920,3396
20240806,120000,14297645340,2920,2935,2935,2920,12678
20240806,115900,14260534980,2935,2935,2940,2925,10703
20240806,115800,14229100820,2935,2930,2935,2925,3064
20240806,115700,14220119100,2930,2935,2935,2930,2187
20240806,115600,14213709605,2935,2940,2945,2930,7539
20240806,115500,14191605865,2945,2940,2945,2930,6879
20240806,115400,14171387470,2940,2930,2945,2930,17174
20240806,115300,14120931875,2935,2915,2935,2915,10373
20240806,115200,14090537900,2925,2920,2925,2915,7034
20240806,115100,14069984005,2915,2920,2920,2915,3238
20240806,115000,14060535185,2920,2920,2925,2920,3340
20240806,114900,14050782380,2925,2925,2925,2920,845
20240806,114800,14048313770,2925,2920,2925,2915,11237
20240806,114700,14015504685,2920,2920,2920,2915,2218
20240806,114600,14009039195,2920,2920,2920,2915,4386
20240806,114500,13996235625,2920,2920,2920,2920,15
20240806,114400,13996191825,2920,2920,2920,2920,105
20240806,114300,13995885225,2920,2920,2925,2915,12784
20240806,114200,13958580980,2915,2925,2925,2915,5143
20240806,114100,13943566450,2920,2925,2925,2920,2011
20240806,114000,13937691545,2925,2930,2935,2925,23822
20240806,113900,13867975845,2930,2930,2930,2925,4375
20240806,113800,13855167050,2925,2925,2930,2920,7616
20240806,113700,13832873040,2920,2925,2925,2920,2247
20240806,113600,13826300720,2925,2920,2925,2915,17723
20240806,113500,13774554970,2920,2910,2920,2910,2124
20240806,113400,13768365130,2910,2910,2915,2910,7328
20240806,113300,13747027095,2910,2915,2915,2910,8873
20240806,113200,13721196165,2915,2920,2920,2915,1114
20240806,113100,13717945335,2915,2915,2920,2915,1640
20240806,113000,13713162395,2920,2915,2920,2915,1202
20240806,112900,13709658560,2915,2915,2915,2905,12688
20240806,112800,13672734355,2915,2920,2920,2910,6663
20240806,112700,13653299840,2920,2920,2925,2920,3155
20240806,112600,13644087190,2915,2920,2920,2915,2811
20240806,112500,13635883905,2920,2925,2925,2915,2449
20240806,112400,13628732565,2920,2920,2925,2915,15993
20240806,112300,13582012640,2915,2915,2915,2910,2816
20240806,112200,13573804505,2915,2915,2920,2910,7010
20240806,112100,13553380490,2910,2915,2920,2910,7955
20240806,112000,13530161085,2915,2915,2920,2915,2381
20240806,111900,13523210600,2915,2920,2920,2915,1734
20240806,111800,13518154880,2920,2925,2925,2920,1818
20240806,111700,13512844200,2930,2915,2930,2910,15805
20240806,111600,13466691690,2920,2925,2925,2915,654
20240806,111500,13464784055,2925,2925,2925,2910,1189
20240806,111400,13461312865,2915,2915,2925,2910,8140
20240806,111300,13437562615,2915,2920,2920,2915,2215
20240806,111200,13431102140,2925,2910,2925,2905,28799
20240806,111100,13347246055,2910,2915,2915,2910,6391
20240806,111000,13328646485,2910,2915,2920,2910,3629
20240806,110900,13318066755,2915,2915,2920,2910,5614
20240806,110800,13301701050,2915,2915,2920,2915,2208
20240806,110700,13295262620,2915,2925,2925,2910,7490
20240806,110600,13273402920,2925,2930,2930,2915,8230
20240806,110500,13249326380,2930,2915,2930,2910,31166
20240806,110400,13158180015,2915,2920,2920,2915,3556
20240806,110300,13147801195,2915,2920,2925,2915,12694
20240806,110200,13110730660,2920,2905,2925,2905,17769
20240806,110100,13058953675,2905,2910,2910,2905,1308
20240806,110000,13055151715,2910,2900,2910,2900,6578
20240806,105900,13036048220,2905,2905,2905,2900,6973
20240806,105800,13015816655,2905,2910,2910,2905,8267
20240806,105700,12991774560,2910,2905,2910,2905,2896
20240806,105600,12983348210,2910,2915,2915,2905,10766
20240806,105500,12952024360,2915,2905,2915,2900,11346
20240806,105400,12919021130,2905,2905,2905,2900,3370
20240806,105300,12909240230,2900,2900,2900,2895,5636
20240806,105200,12892895930,2900,2895,2900,2895,6016
20240806,105100,12875476690,2895,2900,2900,2895,6542
20240806,105000,12856514245,2905,2900,2905,2895,7227
20240806,104900,12835558475,2895,2890,2895,2885,30727
20240806,104800,12746736465,2885,2875,2890,2865,25530
20240806,104700,12673268290,2865,2870,2875,2865,12818
20240806,104600,12636500295,2870,2875,2880,2870,6459
20240806,104500,12617950640,2880,2875,2880,2870,12530
20240806,104400,12581908790,2870,2865,2880,2860,5352
20240806,104300,12566563710,2875,2865,2875,2860,7514
20240806,104200,12545004385,2860,2875,2880,2860,35519
20240806,104100,12443181045,2880,2885,2885,2875,34475
20240806,104000,12343801620,2885,2890,2890,2885,5899
20240806,103900,12326758750,2885,2885,2895,2885,6595
20240806,103800,12307723740,2885,2890,2895,2885,10703
20240806,103700,12276826890,2890,2895,2895,2890,1295
20240806,103600,12273078920,2895,2890,2900,2890,11687
20240806,103500,12239289730,2890,2900,2900,2890,3727
20240806,103400,12228498945,2890,2880,2900,2880,16018
20240806,103300,12182291755,2880,2895,2895,2880,14327
20240806,103200,12140971455,2885,2895,2895,2885,46372
20240806,103100,12007095765,2895,2895,2895,2895,10222
20240806,103000,11977503075,2895,2905,2905,2890,20622
20240806,102900,11917791280,2905,2900,2905,2895,5800
20240806,102800,11900971600,2900,2895,2900,2895,10124
20240806,102700,11871637460,2900,2890,2900,2890,7952
20240806,102600,11848615520,2895,2895,2895,2890,9257
20240806,102500,11821838225,2895,2895,2900,2890,10467
20240806,102400,11791538785,2895,2895,2895,2885,11122
20240806,102300,11759391055,2890,2890,2895,2885,16876
20240806,102200,11710647530,2890,2895,2895,2885,17031
20240806,102100,11661432940,2890,2895,2900,2890,19305
20240806,102000,11605579195,2895,2910,2910,2895,43483
20240806,101900,11479534325,2905,2900,2905,2900,49328
20240806,101800,11336405775,2900,2910,2910,2900,27880
20240806,101700,11255424330,2910,2910,2915,2905,27503
20240806,101600,11175407060,2915,2915,2920,2910,12985
20240806,101500,11137560685,2920,2920,2920,2915,14057
20240806,101400,11096559875,2920,2920,2925,2915,25967
20240806,101300,11020792730,2925,2940,2940,2920,57789
20240806,101200,10851476620,2940,2945,2945,2935,7483
20240806,101100,10829474420,2945,2940,2945,2940,5350
20240806,101000,10813735225,2940,2940,2945,2935,13433
20240806,100900,10774260110,2935,2935,2940,2930,27433
20240806,100800,10693748505,2935,2955,2955,2935,25591
20240806,100700,10618428660,2955,2955,2960,2955,7368
20240806,100600,10596656070,2955,2950,2960,2945,32667
20240806,100500,10500121250,2955,2950,2955,2950,3790
20240806,100400,10488932320,2950,2960,2960,2950,10190
20240806,100300,10458821385,2960,2960,2965,2955,22173
20240806,100200,10393202710,2960,2950,2960,2950,10781
20240806,100100,10361321560,2950,2945,2950,2945,15230
20240806,100000,10316427555,2945,2940,2945,2935,9888
20240806,095900,10287332905,2945,2945,2945,2925,26818
20240806,095800,10208665695,2940,2940,2950,2930,17953
20240806,095700,10155926875,2940,2940,2940,2935,11262
20240806,095600,10122865700,2940,2925,2940,2925,18323
20240806,095500,10069230535,2930,2945,2945,2930,62767
20240806,095400,9885056125,2940,2935,2945,2935,20456
20240806,095300,9824907220,2945,2950,2950,2935,16026
20240806,095200,9777747915,2935,2950,2960,2935,83685
20240806,095100,9531118845,2960,2955,2960,2945,33463
20240806,095000,9432213605,2945,2935,2955,2935,17735
20240806,094900,9380007335,2940,2940,2945,2935,18918
20240806,094800,9324370095,2945,2940,2945,2935,13846
20240806,094700,9283682165,2940,2960,2960,2935,67224
20240806,094600,9085729460,2950,2965,2970,2950,32535
20240806,094500,8989481725,2960,2955,2965,2950,19462
20240806,094400,8931926315,2950,2950,2955,2940,19729
20240806,094300,8873757435,2950,2950,2950,2945,6501
20240806,094200,8854598410,2950,2955,2955,2945,9872
20240806,094100,8825468715,2955,2950,2955,2950,13908
20240806,094000,8784424770,2950,2940,2950,2940,21702
20240806,093900,8720551205,2940,2945,2945,2930,49201
20240806,093800,8576127705,2950,2950,2955,2935,44437
20240806,093700,8445294390,2955,2965,2965,2945,71348
20240806,093600,8234673305,2965,2985,2985,2960,16181
20240806,093500,8186604130,2985,2995,3005,2985,27842
20240806,093400,8103234275,3005,2970,3005,2960,86874
20240806,093300,7843414370,2960,2955,2965,2955,36724
20240806,093200,7734770210,2955,2955,2960,2950,27029
20240806,093100,7654875165,2955,2950,2965,2950,33321
20240806,093000,7556406245,2950,2975,2975,2950,63259
20240806,092900,7369105650,2965,2970,2980,2960,37880
20240806,092800,7256688820,2975,2985,2990,2970,59275
20240806,092700,7080306975,2990,3000,3010,2985,156061
20240806,092600,6612587345,3000,2990,3010,2985,172764
20240806,092500,6094846380,2985,2965,2990,2960,97164
20240806,092400,5805572515,2965,2980,2980,2965,45728
20240806,092300,5669697145,2980,2950,2980,2950,90562
20240806,092200,5400798455,2955,2945,2965,2945,59812
20240806,092100,5224089730,2950,2960,2965,2950,37576
20240806,092000,5113035045,2955,2970,2975,2955,80001
20240806,091900,4875767415,2970,2925,2970,2925,202297
20240806,091800,4278709110,2920,2930,2930,2920,34306
20240806,091700,4178374030,2930,2940,2945,2930,47821
20240806,091600,4037856810,2940,2910,2945,2910,55795
20240806,091500,3874363155,2920,2905,2920,2900,28446
20240806,091400,3791510030,2900,2920,2930,2900,50356
20240806,091300,3644689190,2920,2945,2950,2910,137896
20240806,091200,3240343185,2945,2900,2945,2890,172461
20240806,091100,2736982390,2890,2805,2895,2800,62009
20240806,091000,2559626700,2805,2870,2870,2795,64961
20240806,090900,2375724980,2870,2900,2900,2865,49136
20240806,090800,2234173335,2895,2900,2905,2890,47111
20240806,090700,2097799565,2900,2890,2905,2885,52128
20240806,090600,1946850740,2885,2880,2890,2870,24258
20240806,090500,1876990250,2880,2890,2890,2870,58103
20240806,090400,1709750375,2880,2910,2910,2875,84290
20240806,090300,1465947640,2905,2930,2940,2905,120265
20240806,090200,1114182315,2935,2905,2935,2880,157074
20240806,090100,657770180,2900,2855,2910,2855,127843
20240806,090000,288016305,2855,2775,2860,2775,96394