KissMeData/127120/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201700,320598845,3450,3450,3450,3450,1103
20240806,201600,320598845,3450,3450,3450,3450,0
20240806,201500,320598845,3450,3450,3450,3450,0
20240806,201400,320598845,3450,3450,3450,3450,0
20240806,201300,320598845,3450,3450,3450,3450,0
20240806,201200,320598845,3450,3450,3450,3450,0
20240806,201100,320598845,3450,3450,3450,3450,0
20240806,201000,320598845,3450,3450,3450,3450,0
20240806,200900,320598845,3450,3450,3450,3450,0
20240806,200800,320598845,3450,3450,3450,3450,0
20240806,200700,320598845,3450,3450,3450,3450,0
20240806,200600,320598845,3450,3450,3450,3450,0
20240806,200500,320598845,3450,3450,3450,3450,0
20240806,200400,320598845,3450,3450,3450,3450,0
20240806,200300,320598845,3450,3450,3450,3450,0
20240806,200200,320598845,3450,3450,3450,3450,0
20240806,200100,320598845,3450,3450,3450,3450,0
20240806,200000,320598845,3450,3450,3450,3450,0
20240806,195900,320598845,3450,3450,3450,3450,0
20240806,195800,320598845,3450,3450,3450,3450,0
20240806,195700,320598845,3450,3450,3450,3450,0
20240806,195600,320598845,3450,3450,3450,3450,0
20240806,195500,320598845,3450,3450,3450,3450,0
20240806,195400,320598845,3450,3450,3450,3450,0
20240806,195300,320598845,3450,3450,3450,3450,0
20240806,195200,320598845,3450,3450,3450,3450,0
20240806,195100,320598845,3450,3450,3450,3450,0
20240806,195000,320598845,3450,3450,3450,3450,0
20240806,194900,320598845,3450,3450,3450,3450,0
20240806,194800,320598845,3450,3450,3450,3450,0
20240806,194700,320598845,3450,3450,3450,3450,1103
20240806,194600,320598845,3450,3450,3450,3450,0
20240806,194500,320598845,3450,3450,3450,3450,0
20240806,194400,320598845,3450,3450,3450,3450,0
20240806,194300,320598845,3450,3450,3450,3450,0
20240806,194200,320598845,3450,3450,3450,3450,0
20240806,194100,320598845,3450,3450,3450,3450,0
20240806,194000,320598845,3450,3450,3450,3450,0
20240806,193900,320598845,3450,3450,3450,3450,0
20240806,193800,320598845,3450,3450,3450,3450,0
20240806,193700,320598845,3450,3450,3450,3450,0
20240806,193600,320598845,3450,3450,3450,3450,0
20240806,193500,320598845,3450,3450,3450,3450,0
20240806,193400,320598845,3450,3450,3450,3450,0
20240806,193300,320598845,3450,3450,3450,3450,0
20240806,193200,320598845,3450,3450,3450,3450,0
20240806,193100,320598845,3450,3450,3450,3450,0
20240806,193000,320598845,3450,3450,3450,3450,0
20240806,192900,320598845,3450,3450,3450,3450,0
20240806,192800,320598845,3450,3450,3450,3450,0
20240806,192700,320598845,3450,3450,3450,3450,0
20240806,192600,320598845,3450,3450,3450,3450,0
20240806,192500,320598845,3450,3450,3450,3450,0
20240806,192400,320598845,3450,3450,3450,3450,0
20240806,192300,320598845,3450,3450,3450,3450,0
20240806,192200,320598845,3450,3450,3450,3450,0
20240806,192100,320598845,3450,3450,3450,3450,0
20240806,192000,320598845,3450,3450,3450,3450,0
20240806,191900,320598845,3450,3450,3450,3450,0
20240806,191800,320598845,3450,3450,3450,3450,0
20240806,191700,320598845,3450,3450,3450,3450,1103
20240806,191600,320598845,3450,3450,3450,3450,0
20240806,191500,320598845,3450,3450,3450,3450,0
20240806,191400,320598845,3450,3450,3450,3450,0
20240806,191300,320598845,3450,3450,3450,3450,0
20240806,191200,320598845,3450,3450,3450,3450,0
20240806,191100,320598845,3450,3450,3450,3450,0
20240806,191000,320598845,3450,3450,3450,3450,0
20240806,190900,320598845,3450,3450,3450,3450,0
20240806,190800,320598845,3450,3450,3450,3450,0
20240806,190700,320598845,3450,3450,3450,3450,0
20240806,190600,320598845,3450,3450,3450,3450,0
20240806,190500,320598845,3450,3450,3450,3450,0
20240806,190400,320598845,3450,3450,3450,3450,0
20240806,190300,320598845,3450,3450,3450,3450,0
20240806,190200,320598845,3450,3450,3450,3450,0
20240806,190100,320598845,3450,3450,3450,3450,0
20240806,190000,320598845,3450,3450,3450,3450,0
20240806,185900,320598845,3450,3450,3450,3450,0
20240806,185800,320598845,3450,3450,3450,3450,0
20240806,185700,320598845,3450,3450,3450,3450,0
20240806,185600,320598845,3450,3450,3450,3450,0
20240806,185500,320598845,3450,3450,3450,3450,0
20240806,185400,320598845,3450,3450,3450,3450,0
20240806,185300,320598845,3450,3450,3450,3450,0
20240806,185200,320598845,3450,3450,3450,3450,0
20240806,185100,320598845,3450,3450,3450,3450,0
20240806,185000,320598845,3450,3450,3450,3450,0
20240806,184900,320598845,3450,3450,3450,3450,0
20240806,184800,320598845,3450,3450,3450,3450,0
20240806,184700,320598845,3450,3450,3450,3450,1103
20240806,184600,320598845,3450,3450,3450,3450,0
20240806,184500,320598845,3450,3450,3450,3450,0
20240806,184400,320598845,3450,3450,3450,3450,0
20240806,184300,320598845,3450,3450,3450,3450,0
20240806,184200,320598845,3450,3450,3450,3450,0
20240806,184100,320598845,3450,3450,3450,3450,0
20240806,184000,320598845,3450,3450,3450,3450,0
20240806,183900,320598845,3450,3450,3450,3450,0
20240806,183800,320598845,3450,3450,3450,3450,0
20240806,183700,320598845,3450,3450,3450,3450,0
20240806,183600,320598845,3450,3450,3450,3450,0
20240806,183500,320598845,3450,3450,3450,3450,0
20240806,183400,320598845,3450,3450,3450,3450,0
20240806,183300,320598845,3450,3450,3450,3450,0
20240806,183200,320598845,3450,3450,3450,3450,0
20240806,183100,320598845,3450,3450,3450,3450,0
20240806,183000,320598845,3450,3450,3450,3450,0
20240806,182900,320598845,3450,3450,3450,3450,0
20240806,182800,320598845,3450,3450,3450,3450,0
20240806,182700,320598845,3450,3450,3450,3450,0
20240806,182600,320598845,3450,3450,3450,3450,0
20240806,182500,320598845,3450,3450,3450,3450,0
20240806,182400,320598845,3450,3450,3450,3450,0
20240806,182300,320598845,3450,3450,3450,3450,0
20240806,182200,320598845,3450,3450,3450,3450,0
20240806,182100,320598845,3450,3450,3450,3450,0
20240806,182000,320598845,3450,3450,3450,3450,0
20240806,181900,320598845,3450,3450,3450,3450,0
20240806,181800,320598845,3450,3450,3450,3450,0
20240806,181700,320598845,3450,3450,3450,3450,1103
20240806,181600,320598845,3450,3450,3450,3450,0
20240806,181500,320598845,3450,3450,3450,3450,0
20240806,181400,320598845,3450,3450,3450,3450,0
20240806,181300,320598845,3450,3450,3450,3450,0
20240806,181200,320598845,3450,3450,3450,3450,0
20240806,181100,320598845,3450,3450,3450,3450,0
20240806,181000,320598845,3450,3450,3450,3450,0
20240806,180900,320598845,3450,3450,3450,3450,0
20240806,180800,320598845,3450,3450,3450,3450,0
20240806,180700,320598845,3450,3450,3450,3450,0
20240806,180600,320598845,3450,3450,3450,3450,0
20240806,180500,320598845,3450,3450,3450,3450,0
20240806,180400,320598845,3450,3450,3450,3450,0
20240806,180300,320598845,3450,3450,3450,3450,0
20240806,180200,320598845,3450,3450,3450,3450,0
20240806,180100,320598845,3450,3450,3450,3450,0
20240806,180000,320598845,3450,3450,3450,3450,0
20240806,175900,320598845,3450,3450,3450,3450,0
20240806,175800,320598845,3450,3450,3450,3450,0
20240806,175700,320598845,3450,3450,3450,3450,0
20240806,175600,320598845,3450,3450,3450,3450,0
20240806,175500,320598845,3450,3450,3450,3450,0
20240806,175400,320598845,3450,3450,3450,3450,0
20240806,175300,320598845,3450,3450,3450,3450,0
20240806,175200,320598845,3450,3450,3450,3450,0
20240806,175100,320598845,3450,3450,3450,3450,0
20240806,175000,320598845,3450,3450,3450,3450,0
20240806,174900,320598845,3450,3450,3450,3450,0
20240806,174800,320598845,3450,3450,3450,3450,0
20240806,174700,320598845,3450,3450,3450,3450,1103
20240806,174600,320598845,3450,3450,3450,3450,0
20240806,174500,320598845,3450,3450,3450,3450,0
20240806,174400,320598845,3450,3450,3450,3450,0
20240806,174300,320598845,3450,3450,3450,3450,0
20240806,174200,320598845,3450,3450,3450,3450,0
20240806,174100,320598845,3450,3450,3450,3450,0
20240806,174000,320598845,3450,3450,3450,3450,0
20240806,173900,320598845,3450,3450,3450,3450,0
20240806,173800,320598845,3450,3450,3450,3450,0
20240806,173700,320598845,3450,3450,3450,3450,0
20240806,173600,320598845,3450,3450,3450,3450,0
20240806,173500,320598845,3450,3450,3450,3450,0
20240806,173400,320598845,3450,3450,3450,3450,0
20240806,173300,320598845,3450,3450,3450,3450,0
20240806,173200,320598845,3450,3450,3450,3450,0
20240806,173100,320598845,3450,3450,3450,3450,0
20240806,173000,320598845,3450,3450,3450,3450,0
20240806,172900,320598845,3450,3450,3450,3450,0
20240806,172800,320598845,3450,3450,3450,3450,0
20240806,172700,320598845,3450,3450,3450,3450,0
20240806,172600,320598845,3450,3450,3450,3450,0
20240806,172500,320598845,3450,3450,3450,3450,0
20240806,172400,320598845,3450,3450,3450,3450,0
20240806,172300,320598845,3450,3450,3450,3450,0
20240806,172200,320598845,3450,3450,3450,3450,0
20240806,172100,320598845,3450,3450,3450,3450,0
20240806,172000,320598845,3450,3450,3450,3450,0
20240806,171900,320598845,3450,3450,3450,3450,0
20240806,171800,320598845,3450,3450,3450,3450,0
20240806,171700,320598845,3450,3450,3450,3450,1103
20240806,171600,320598845,3450,3450,3450,3450,0
20240806,171500,320598845,3450,3450,3450,3450,0
20240806,171400,320598845,3450,3450,3450,3450,0
20240806,171300,320598845,3450,3450,3450,3450,0
20240806,171200,320598845,3450,3450,3450,3450,0
20240806,171100,320598845,3450,3450,3450,3450,0
20240806,171000,320598845,3450,3450,3450,3450,0
20240806,170900,320598845,3450,3450,3450,3450,0
20240806,170800,320598845,3450,3450,3450,3450,0
20240806,170700,320598845,3450,3450,3450,3450,0
20240806,170600,320598845,3450,3450,3450,3450,0
20240806,170500,320598845,3450,3450,3450,3450,0
20240806,170400,320598845,3450,3450,3450,3450,0
20240806,170300,320598845,3450,3450,3450,3450,0
20240806,170200,320598845,3450,3450,3450,3450,0
20240806,170100,320598845,3450,3450,3450,3450,0
20240806,170000,320598845,3450,3450,3450,3450,0
20240806,165900,320598845,3450,3450,3450,3450,0
20240806,165800,320598845,3450,3450,3450,3450,0
20240806,165700,320598845,3450,3450,3450,3450,0
20240806,165600,320598845,3450,3450,3450,3450,0
20240806,165500,320598845,3450,3450,3450,3450,0
20240806,165400,320598845,3450,3450,3450,3450,0
20240806,165300,320598845,3450,3450,3450,3450,0
20240806,165200,320598845,3450,3450,3450,3450,0
20240806,165100,320598845,3450,3450,3450,3450,0
20240806,165000,320598845,3450,3450,3450,3450,0
20240806,164900,320598845,3450,3450,3450,3450,0
20240806,164800,320598845,3450,3450,3450,3450,0
20240806,164700,320598845,3450,3450,3450,3450,1103
20240806,164600,320598845,3450,3450,3450,3450,0
20240806,164500,320598845,3450,3450,3450,3450,0
20240806,164400,320598845,3450,3450,3450,3450,0
20240806,164300,320598845,3450,3450,3450,3450,0
20240806,164200,320598845,3450,3450,3450,3450,0
20240806,164100,320598845,3450,3450,3450,3450,0
20240806,164000,320598845,3450,3450,3450,3450,0
20240806,163900,320598845,3450,3450,3450,3450,0
20240806,163800,320598845,3450,3450,3450,3450,0
20240806,163700,320598845,3450,3450,3450,3450,0
20240806,163600,320598845,3450,3450,3450,3450,0
20240806,163500,320598845,3450,3450,3450,3450,0
20240806,163400,320598845,3450,3450,3450,3450,0
20240806,163300,320598845,3450,3450,3450,3450,0
20240806,163200,320598845,3450,3450,3450,3450,0
20240806,163100,320598845,3450,3450,3450,3450,0
20240806,163000,320598845,3450,3450,3450,3450,0
20240806,162900,320598845,3450,3450,3450,3450,0
20240806,162800,320598845,3450,3450,3450,3450,0
20240806,162700,320598845,3450,3450,3450,3450,0
20240806,162600,320598845,3450,3450,3450,3450,0
20240806,162500,320598845,3450,3450,3450,3450,0
20240806,162400,320598845,3450,3450,3450,3450,0
20240806,162300,320598845,3450,3450,3450,3450,0
20240806,162200,320598845,3450,3450,3450,3450,0
20240806,162100,320598845,3450,3450,3450,3450,0
20240806,162000,320598845,3450,3450,3450,3450,0
20240806,161900,320598845,3450,3450,3450,3450,0
20240806,161800,320598845,3450,3450,3450,3450,0
20240806,161700,320598845,3450,3450,3450,3450,1103
20240806,161600,320598845,3450,3450,3450,3450,0
20240806,161500,320598845,3450,3450,3450,3450,0
20240806,161400,320598845,3450,3450,3450,3450,0
20240806,161300,320598845,3450,3450,3450,3450,0
20240806,161200,320598845,3450,3450,3450,3450,0
20240806,161100,320598845,3450,3450,3450,3450,0
20240806,161000,320598845,3450,3450,3450,3450,0
20240806,160900,320598845,3450,3450,3450,3450,0
20240806,160800,320598845,3450,3450,3450,3450,0
20240806,160700,320598845,3450,3450,3450,3450,0
20240806,160600,320598845,3450,3450,3450,3450,0
20240806,160500,320598845,3450,3450,3450,3450,0
20240806,160400,320598845,3450,3450,3450,3450,0
20240806,160300,320598845,3450,3450,3450,3450,0
20240806,160200,320598845,3450,3450,3450,3450,0
20240806,160100,320598845,3450,3450,3450,3450,0
20240806,160000,320598845,3450,3450,3450,3450,0
20240806,155900,320598845,3450,3450,3450,3450,0
20240806,155800,320598845,3450,3450,3450,3450,0
20240806,155700,320598845,3450,3450,3450,3450,0
20240806,155600,320598845,3450,3450,3450,3450,0
20240806,155500,320598845,3450,3450,3450,3450,0
20240806,155400,320598845,3450,3450,3450,3450,0
20240806,155300,320598845,3450,3450,3450,3450,0
20240806,155200,320598845,3450,3450,3450,3450,0
20240806,155100,320598845,3450,3450,3450,3450,0
20240806,155000,320598845,3450,3450,3450,3450,0
20240806,154900,320598845,3450,3450,3450,3450,0
20240806,154800,320598845,3450,3450,3450,3450,0
20240806,154700,320598845,3450,3450,3450,3450,1103
20240806,154600,320598845,3450,3450,3450,3450,0
20240806,154500,320598845,3450,3450,3450,3450,0
20240806,154400,320598845,3450,3450,3450,3450,0
20240806,154300,320598845,3450,3450,3450,3450,0
20240806,154200,320598845,3450,3450,3450,3450,0
20240806,154100,320598845,3450,3450,3450,3450,0
20240806,154000,320598845,3450,3450,3450,3450,0
20240806,153900,320598845,3450,3450,3450,3450,0
20240806,153800,320598845,3450,3450,3450,3450,0
20240806,153700,320598845,3450,3450,3450,3450,0
20240806,153600,320598845,3450,3450,3450,3450,0
20240806,153500,320598845,3450,3450,3450,3450,0
20240806,153400,320598845,3450,3450,3450,3450,0
20240806,153300,320598845,3450,3450,3450,3450,0
20240806,153200,320598845,3450,3450,3450,3450,0
20240806,153100,320598845,3450,3450,3450,3450,0
20240806,153000,320598845,3450,3450,3450,3450,1103
20240806,152900,316793495,3450,3450,3450,3450,0
20240806,152800,316793495,3450,3450,3450,3450,0
20240806,152700,316793495,3450,3450,3450,3450,0
20240806,152600,316793495,3450,3450,3450,3450,0
20240806,152500,316793495,3450,3450,3450,3450,0
20240806,152400,316793495,3450,3450,3450,3450,0
20240806,152300,316793495,3450,3450,3450,3450,0
20240806,152200,316793495,3450,3450,3450,3450,0
20240806,152100,316793495,3450,3450,3450,3450,0
20240806,152000,316793495,3450,3450,3450,3450,0
20240806,151900,316793495,3450,3445,3450,3445,12
20240806,151800,316752105,3445,3445,3445,3445,5
20240806,151700,316734880,3445,3460,3460,3445,766
20240806,151600,314095305,3460,3455,3460,3455,1326
20240806,151500,309507360,3450,3455,3455,3450,156
20240806,151400,308968645,3455,3455,3455,3455,3
20240806,151300,308958280,3455,3460,3460,3455,49
20240806,151200,308788935,3455,3460,3460,3455,1097
20240806,151100,304995300,3465,3465,3465,3465,11
20240806,151000,304957185,3460,3460,3460,3460,146
20240806,150900,304452025,3465,3460,3465,3460,671
20240806,150800,302130355,3460,3445,3460,3445,4
20240806,150700,302116545,3445,3455,3460,3445,2022
20240806,150600,295143880,3450,3440,3450,3440,902
20240806,150500,292032105,3450,3435,3450,3435,1029
20240806,150400,288492115,3420,3420,3420,3420,2
20240806,150300,288485275,3420,3405,3425,3405,1517
20240806,150200,283307305,3405,3405,3405,3405,0
20240806,150100,283307305,3405,3405,3405,3405,0
20240806,150000,283307305,3405,3405,3405,3405,1190
20240806,145900,279255355,3415,3415,3415,3415,0
20240806,145800,279255355,3415,3410,3415,3410,12
20240806,145700,279214430,3410,3410,3410,3410,11
20240806,145600,279176920,3410,3410,3410,3410,0
20240806,145500,279176920,3410,3415,3415,3410,741
20240806,145400,276646495,3415,3415,3415,3415,0
20240806,145300,276646495,3415,3415,3415,3415,281
20240806,145200,275686880,3415,3415,3415,3415,9
20240806,145100,275656145,3400,3400,3400,3400,0
20240806,145000,275656145,3400,3400,3400,3400,0
20240806,144900,275656145,3400,3400,3400,3400,58
20240806,144800,275458945,3400,3400,3400,3400,0
20240806,144700,275458945,3400,3400,3400,3400,0
20240806,144600,275458945,3400,3400,3400,3400,0
20240806,144500,275458945,3400,3400,3400,3400,0
20240806,144400,275458945,3400,3410,3410,3400,300
20240806,144300,274438935,3410,3410,3410,3410,0
20240806,144200,274438935,3410,3410,3410,3410,0
20240806,144100,274438935,3410,3415,3415,3410,10
20240806,144000,274404830,3415,3415,3415,3415,0
20240806,143900,274404830,3415,3420,3420,3415,270
20240806,143800,273482775,3415,3415,3415,3415,0
20240806,143700,273482775,3415,3415,3415,3415,0
20240806,143600,273482775,3415,3415,3415,3415,0
20240806,143500,273482775,3415,3415,3415,3415,0
20240806,143400,273482775,3415,3415,3415,3415,0
20240806,143300,273482775,3415,3415,3415,3415,230
20240806,143200,272697325,3400,3400,3400,3400,20
20240806,143100,272629325,3405,3405,3405,3405,0
20240806,143000,272629325,3405,3405,3405,3405,0
20240806,142900,272629325,3405,3405,3405,3405,0
20240806,142800,272629325,3405,3405,3405,3405,0
20240806,142700,272629325,3405,3405,3405,3405,0
20240806,142600,272629325,3405,3405,3405,3405,0
20240806,142500,272629325,3405,3405,3405,3405,0
20240806,142400,272629325,3405,3405,3405,3405,0
20240806,142300,272629325,3405,3405,3405,3405,0
20240806,142200,272629325,3405,3405,3405,3405,150
20240806,142100,272118575,3405,3405,3405,3405,0
20240806,142000,272118575,3405,3405,3405,3405,0
20240806,141900,272118575,3405,3405,3405,3405,113
20240806,141800,271733810,3405,3405,3405,3405,0
20240806,141700,271733810,3405,3405,3405,3405,0
20240806,141600,271733810,3405,3405,3405,3405,0
20240806,141500,271733810,3405,3405,3405,3405,0
20240806,141400,271733810,3405,3405,3405,3405,0
20240806,141300,271733810,3405,3405,3405,3405,0
20240806,141200,271733810,3405,3405,3405,3405,0
20240806,141100,271733810,3405,3405,3405,3405,0
20240806,141000,271733810,3405,3405,3405,3405,98
20240806,140900,271400120,3405,3405,3405,3405,0
20240806,140800,271400120,3405,3405,3405,3405,0
20240806,140700,271400120,3405,3405,3405,3405,2
20240806,140600,271393310,3420,3420,3420,3420,0
20240806,140500,271393310,3420,3420,3420,3420,0
20240806,140400,271393310,3420,3420,3420,3420,0
20240806,140300,271393310,3420,3420,3420,3420,0
20240806,140200,271393310,3420,3420,3420,3420,0
20240806,140100,271393310,3420,3420,3420,3420,0
20240806,140000,271393310,3420,3420,3420,3420,0
20240806,135900,271393310,3420,3420,3420,3420,0
20240806,135800,271393310,3420,3420,3420,3420,0
20240806,135700,271393310,3420,3420,3420,3420,0
20240806,135600,271393310,3420,3420,3420,3420,0
20240806,135500,271393310,3420,3420,3420,3420,0
20240806,135400,271393310,3420,3420,3420,3420,5
20240806,135300,271376210,3440,3440,3440,3440,0
20240806,135200,271376210,3440,3440,3440,3440,0
20240806,135100,271376210,3440,3440,3440,3440,0
20240806,135000,271376210,3440,3440,3440,3440,0
20240806,134900,271376210,3440,3440,3440,3440,0
20240806,134800,271376210,3440,3440,3440,3440,0
20240806,134700,271376210,3440,3430,3440,3430,1600
20240806,134600,265882320,3440,3410,3440,3410,10
20240806,134500,265848190,3400,3400,3400,3400,0
20240806,134400,265848190,3400,3400,3400,3400,0
20240806,134300,265848190,3400,3400,3400,3400,0
20240806,134200,265848190,3400,3400,3400,3400,0
20240806,134100,265848190,3400,3400,3400,3400,0
20240806,134000,265848190,3400,3400,3400,3400,0
20240806,133900,265848190,3400,3405,3410,3400,17639
20240806,133800,205869900,3405,3405,3405,3405,0
20240806,133700,205869900,3405,3405,3405,3405,0
20240806,133600,205869900,3405,3405,3405,3405,0
20240806,133500,205869900,3405,3405,3405,3405,0
20240806,133400,205869900,3405,3405,3405,3405,0
20240806,133300,205869900,3405,3405,3405,3405,70
20240806,133200,205631550,3425,3425,3425,3425,350
20240806,133100,204432800,3440,3440,3440,3440,0
20240806,133000,204432800,3440,3430,3440,3430,10
20240806,132900,204398480,3425,3425,3425,3425,0
20240806,132800,204398480,3425,3425,3425,3425,5
20240806,132700,204381355,3435,3435,3435,3435,0
20240806,132600,204381355,3435,3435,3435,3435,0
20240806,132500,204381355,3435,3435,3435,3435,200
20240806,132400,203694355,3435,3410,3435,3410,210
20240806,132300,202973865,3405,3400,3405,3400,19
20240806,132200,202909250,3405,3405,3405,3405,7
20240806,132100,202885415,3405,3415,3415,3405,117
20240806,132000,202485910,3420,3420,3420,3420,0
20240806,131900,202485910,3420,3420,3420,3420,0
20240806,131800,202485910,3420,3420,3420,3420,0
20240806,131700,202485910,3420,3405,3420,3405,165
20240806,131600,201923750,3400,3400,3400,3400,0
20240806,131500,201923750,3400,3400,3400,3400,0
20240806,131400,201923750,3400,3400,3400,3400,0
20240806,131300,201923750,3400,3400,3400,3400,0
20240806,131200,201923750,3400,3400,3400,3400,0
20240806,131100,201923750,3400,3400,3400,3400,0
20240806,131000,201923750,3400,3400,3400,3400,144
20240806,130900,201434150,3400,3400,3400,3400,200
20240806,130800,200754150,3400,3400,3400,3400,0
20240806,130700,200754150,3400,3400,3400,3400,0
20240806,130600,200754150,3400,3400,3400,3400,0
20240806,130500,200754150,3400,3400,3400,3400,0
20240806,130400,200754150,3400,3400,3400,3400,0
20240806,130300,200754150,3400,3400,3400,3400,0
20240806,130200,200754150,3400,3400,3400,3400,0
20240806,130100,200754150,3400,3400,3400,3400,0
20240806,130000,200754150,3400,3400,3400,3400,0
20240806,125900,200754150,3400,3400,3400,3400,14
20240806,125800,200706550,3400,3400,3400,3400,0
20240806,125700,200706550,3400,3400,3400,3400,0
20240806,125600,200706550,3400,3400,3400,3400,0
20240806,125500,200706550,3400,3400,3400,3400,0
20240806,125400,200706550,3400,3400,3400,3400,0
20240806,125300,200706550,3400,3400,3400,3400,0
20240806,125200,200706550,3400,3400,3400,3400,0
20240806,125100,200706550,3400,3400,3400,3400,77
20240806,125000,200444750,3395,3395,3395,3395,0
20240806,124900,200444750,3395,3395,3395,3395,0
20240806,124800,200444750,3395,3395,3395,3395,0
20240806,124700,200444750,3395,3395,3395,3395,0
20240806,124600,200444750,3395,3395,3395,3395,0
20240806,124500,200444750,3395,3395,3395,3395,16
20240806,124400,200390430,3395,3395,3395,3395,0
20240806,124300,200390430,3395,3395,3395,3395,0
20240806,124200,200390430,3395,3395,3395,3395,0
20240806,124100,200390430,3395,3395,3395,3395,0
20240806,124000,200390430,3395,3395,3395,3395,0
20240806,123900,200390430,3395,3395,3395,3395,0
20240806,123800,200390430,3395,3395,3395,3395,0
20240806,123700,200390430,3395,3395,3395,3395,0
20240806,123600,200390430,3395,3400,3400,3395,614
20240806,123500,198303400,3440,3440,3440,3440,0
20240806,123400,198303400,3440,3440,3440,3440,0
20240806,123300,198303400,3440,3440,3440,3440,0
20240806,123200,198303400,3440,3440,3440,3440,0
20240806,123100,198303400,3440,3440,3440,3440,0
20240806,123000,198303400,3440,3440,3440,3440,0
20240806,122900,198303400,3440,3410,3440,3410,165
20240806,122800,197740690,3420,3420,3420,3420,0
20240806,122700,197740690,3420,3420,3420,3420,0
20240806,122600,197740690,3420,3420,3420,3420,0
20240806,122500,197740690,3420,3385,3425,3385,277
20240806,122400,196798590,3390,3390,3390,3390,0
20240806,122300,196798590,3390,3390,3390,3390,0
20240806,122200,196798590,3390,3390,3390,3390,0
20240806,122100,196798590,3390,3390,3390,3390,0
20240806,122000,196798590,3390,3390,3390,3390,0
20240806,121900,196798590,3390,3390,3390,3390,102
20240806,121800,196452810,3390,3390,3390,3390,0
20240806,121700,196452810,3390,3385,3390,3385,99
20240806,121600,196117205,3370,3370,3370,3370,0
20240806,121500,196117205,3370,3370,3370,3370,100
20240806,121400,195780205,3365,3390,3390,3365,10000
20240806,121300,162100700,3395,3395,3395,3395,0
20240806,121200,162100700,3395,3395,3395,3395,0
20240806,121100,162100700,3395,3395,3395,3395,0
20240806,121000,162100700,3395,3395,3395,3395,0
20240806,120900,162100700,3395,3395,3395,3395,0
20240806,120800,162100700,3395,3395,3395,3395,0
20240806,120700,162100700,3395,3395,3395,3395,0
20240806,120600,162100700,3395,3395,3395,3395,500
20240806,120500,160403200,3400,3400,3400,3400,0
20240806,120400,160403200,3400,3400,3400,3400,0
20240806,120300,160403200,3400,3400,3400,3400,0
20240806,120200,160403200,3400,3400,3400,3400,0
20240806,120100,160403200,3400,3400,3400,3400,0
20240806,120000,160403200,3400,3400,3400,3400,0
20240806,115900,160403200,3400,3400,3400,3400,0
20240806,115800,160403200,3400,3400,3400,3400,0
20240806,115700,160403200,3400,3400,3400,3400,0
20240806,115600,160403200,3400,3400,3400,3400,0
20240806,115500,160403200,3400,3400,3400,3395,216
20240806,115400,159668880,3400,3400,3400,3400,0
20240806,115300,159668880,3400,3400,3400,3400,0
20240806,115200,159668880,3400,3400,3400,3400,0
20240806,115100,159668880,3400,3400,3400,3400,0
20240806,115000,159668880,3400,3400,3400,3400,1000
20240806,114900,156268880,3415,3415,3415,3415,0
20240806,114800,156268880,3415,3415,3415,3415,0
20240806,114700,156268880,3415,3415,3415,3415,0
20240806,114600,156268880,3415,3415,3415,3415,0
20240806,114500,156268880,3415,3415,3415,3415,180
20240806,114400,155654180,3440,3440,3440,3440,0
20240806,114300,155654180,3440,3440,3440,3440,0
20240806,114200,155654180,3440,3440,3440,3440,0
20240806,114100,155654180,3440,3425,3440,3425,138
20240806,114000,155181125,3430,3430,3430,3430,0
20240806,113900,155181125,3430,3430,3430,3430,0
20240806,113800,155181125,3430,3430,3430,3430,0
20240806,113700,155181125,3430,3430,3430,3430,0
20240806,113600,155181125,3430,3430,3430,3430,0
20240806,113500,155181125,3430,3425,3430,3425,150
20240806,113400,154666635,3420,3420,3420,3420,1
20240806,113300,154663215,3400,3400,3400,3400,0
20240806,113200,154663215,3400,3400,3400,3400,0
20240806,113100,154663215,3400,3390,3400,3390,65
20240806,113000,154442225,3395,3395,3395,3395,169
20240806,112900,153868470,3395,3395,3395,3395,0
20240806,112800,153868470,3395,3395,3395,3395,0
20240806,112700,153868470,3395,3395,3395,3395,0
20240806,112600,153868470,3395,3395,3395,3395,109
20240806,112500,153498415,3390,3390,3390,3390,0
20240806,112400,153498415,3390,3390,3390,3390,0
20240806,112300,153498415,3390,3390,3390,3390,0
20240806,112200,153498415,3390,3390,3390,3390,0
20240806,112100,153498415,3390,3390,3390,3390,0
20240806,112000,153498415,3390,3390,3390,3390,1
20240806,111900,153495025,3390,3390,3390,3390,0
20240806,111800,153495025,3390,3390,3390,3390,0
20240806,111700,153495025,3390,3390,3390,3390,0
20240806,111600,153495025,3390,3390,3390,3390,0
20240806,111500,153495025,3390,3390,3390,3390,115
20240806,111400,153105175,3385,3385,3385,3385,0
20240806,111300,153105175,3385,3385,3385,3385,0
20240806,111200,153105175,3385,3385,3385,3385,0
20240806,111100,153105175,3385,3385,3385,3385,0
20240806,111000,153105175,3385,3385,3385,3385,0
20240806,110900,153105175,3385,3390,3390,3385,255
20240806,110800,152241215,3390,3395,3395,3390,19
20240806,110700,152176790,3405,3405,3405,3405,0
20240806,110600,152176790,3405,3405,3405,3405,0
20240806,110500,152176790,3405,3405,3405,3405,0
20240806,110400,152176790,3405,3405,3405,3405,0
20240806,110300,152176790,3405,3405,3405,3405,0
20240806,110200,152176790,3405,3405,3405,3405,1
20240806,110100,152173385,3390,3390,3390,3390,0
20240806,110000,152173385,3390,3390,3390,3390,0
20240806,105900,152173385,3390,3380,3390,3380,359
20240806,105800,150956795,3390,3385,3390,3385,433
20240806,105700,149489215,3405,3405,3405,3405,0
20240806,105600,149489215,3405,3405,3405,3405,0
20240806,105500,149489215,3405,3405,3405,3405,0
20240806,105400,149489215,3405,3405,3405,3405,0
20240806,105300,149489215,3405,3400,3405,3400,53
20240806,105200,149308760,3405,3405,3405,3405,0
20240806,105100,149308760,3405,3405,3405,3405,0
20240806,105000,149308760,3405,3405,3405,3405,57
20240806,104900,149114675,3405,3405,3405,3405,63
20240806,104800,148900160,3430,3430,3430,3430,0
20240806,104700,148900160,3430,3430,3430,3430,0
20240806,104600,148900160,3430,3385,3430,3375,585
20240806,104500,146916015,3430,3410,3430,3410,45
20240806,104400,146761845,3430,3390,3430,3390,169
20240806,104300,146186015,3400,3395,3400,3395,36
20240806,104200,146063765,3370,3395,3395,3370,666
20240806,104100,143813175,3390,3390,3390,3390,100
20240806,104000,143474175,3430,3430,3430,3430,0
20240806,103900,143474175,3430,3430,3430,3430,0
20240806,103800,143474175,3430,3395,3430,3395,80
20240806,103700,143201645,3400,3400,3400,3400,300
20240806,103600,142181645,3400,3400,3405,3385,3536
20240806,103500,130191440,3425,3425,3430,3420,80
20240806,103400,129917430,3405,3405,3405,3405,600
20240806,103300,127874430,3440,3440,3440,3440,0
20240806,103200,127874430,3440,3430,3440,3425,58
20240806,103100,127675475,3440,3440,3440,3440,0
20240806,103000,127675475,3440,3425,3440,3425,300
20240806,102900,126646655,3445,3445,3445,3445,0
20240806,102800,126646655,3445,3445,3445,3445,0
20240806,102700,126646655,3445,3445,3445,3445,0
20240806,102600,126646655,3445,3400,3445,3400,155
20240806,102500,126113020,3400,3435,3435,3400,648
20240806,102400,123908880,3450,3430,3450,3430,25
20240806,102300,123822835,3440,3440,3440,3440,1
20240806,102200,123819395,3410,3405,3410,3405,80
20240806,102100,123546985,3420,3420,3420,3420,0
20240806,102000,123546985,3420,3420,3420,3420,0
20240806,101900,123546985,3420,3405,3420,3390,3459
20240806,101800,111790395,3410,3410,3410,3410,150
20240806,101700,111278895,3435,3435,3435,3435,0
20240806,101600,111278895,3435,3435,3435,3435,0
20240806,101500,111278895,3435,3435,3435,3435,0
20240806,101400,111278895,3435,3435,3435,3435,0
20240806,101300,111278895,3435,3425,3435,3425,76
20240806,101200,111018225,3410,3410,3410,3410,100
20240806,101100,110677225,3410,3410,3410,3410,0
20240806,101000,110677225,3410,3410,3410,3410,1
20240806,100900,110673815,3410,3420,3420,3410,260
20240806,100800,109786225,3430,3430,3430,3430,0
20240806,100700,109786225,3430,3430,3430,3430,110
20240806,100600,109408925,3440,3440,3440,3440,0
20240806,100500,109408925,3440,3445,3445,3440,1000
20240806,100400,105965425,3450,3435,3450,3435,230
20240806,100300,105175075,3435,3435,3435,3435,450
20240806,100200,103629325,3450,3425,3450,3425,70
20240806,100100,103388735,3420,3425,3425,3420,126
20240806,100000,102957285,3445,3445,3445,3445,0
20240806,095900,102957285,3445,3445,3445,3445,0
20240806,095800,102957285,3445,3445,3445,3445,0
20240806,095700,102957285,3445,3445,3445,3445,50
20240806,095600,102785035,3465,3410,3465,3410,261
20240806,095500,101891415,3405,3405,3405,3405,100
20240806,095400,101550915,3395,3405,3405,3395,280
20240806,095300,100598135,3395,3400,3400,3395,1035
20240806,095200,97082090,3400,3400,3400,3400,119
20240806,095100,96677490,3405,3405,3405,3405,19
20240806,095000,96612795,3405,3405,3405,3405,10
20240806,094900,96578745,3405,3400,3405,3390,171
20240806,094800,95997195,3410,3410,3410,3400,1437
20240806,094700,91108450,3410,3410,3415,3410,155
20240806,094600,90579650,3410,3410,3410,3410,0
20240806,094500,90579650,3410,3420,3420,3410,93
20240806,094400,90261820,3420,3420,3420,3420,50
20240806,094300,90090820,3420,3420,3420,3420,0
20240806,094200,90090820,3420,3425,3425,3420,4
20240806,094100,90077125,3420,3420,3420,3420,0
20240806,094000,90077125,3420,3415,3420,3415,64
20240806,093900,89858330,3410,3410,3410,3410,5
20240806,093800,89841280,3420,3415,3420,3415,9
20240806,093700,89810515,3415,3415,3415,3415,24
20240806,093600,89728555,3425,3425,3425,3425,0
20240806,093500,89728555,3425,3425,3430,3425,7
20240806,093400,89704575,3415,3420,3420,3415,9
20240806,093300,89673800,3420,3425,3425,3420,27
20240806,093200,89581410,3425,3435,3455,3425,476
20240806,093100,87948780,3440,3440,3440,3440,0
20240806,093000,87948780,3440,3440,3440,3440,0
20240806,092900,87948780,3440,3435,3440,3435,144
20240806,092800,87453920,3470,3470,3470,3470,0
20240806,092700,87453920,3470,3470,3470,3470,0
20240806,092600,87453920,3470,3465,3470,3465,8
20240806,092500,87426185,3480,3480,3480,3480,0
20240806,092400,87426185,3480,3420,3480,3420,41
20240806,092300,87284215,3480,3480,3480,3480,0
20240806,092200,87284215,3480,3480,3480,3480,0
20240806,092100,87284215,3480,3480,3480,3480,0
20240806,092000,87284215,3480,3480,3480,3480,0
20240806,091900,87284215,3480,3480,3480,3480,600
20240806,091800,85196215,3485,3485,3485,3485,0
20240806,091700,85196215,3485,3485,3485,3485,25
20240806,091600,85109090,3490,3490,3490,3490,157
20240806,091500,84561160,3495,3490,3495,3490,1000
20240806,091400,81066165,3495,3490,3495,3490,367
20240806,091300,79783510,3500,3455,3500,3450,1750
20240806,091200,73695910,3455,3440,3455,3440,1473
20240806,091100,68618615,3440,3360,3440,3360,1907
20240806,091000,62109710,3355,3365,3365,3355,292
20240806,090900,61128130,3395,3400,3400,3395,745
20240806,090800,58597630,3405,3435,3435,3405,703
20240806,090700,56185045,3440,3490,3495,3440,153
20240806,090600,55656565,3445,3455,3460,3445,5566
20240806,090500,36450880,3455,3460,3500,3455,1670
20240806,090400,30649215,3485,3450,3500,3445,4264
20240806,090300,15747930,3430,3410,3445,3410,230
20240806,090200,14958625,3405,3400,3405,3400,125
20240806,090100,14533525,3400,3395,3400,3385,1427
20240806,090000,9699810,3360,3345,3360,3345,2490