KissMeData/128660/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,201700,765543430,3055,3055,3055,3055,3182
20240805,201600,765543430,3055,3055,3055,3055,0
20240805,201500,765543430,3055,3055,3055,3055,0
20240805,201400,765543430,3055,3055,3055,3055,0
20240805,201300,765543430,3055,3055,3055,3055,0
20240805,201200,765543430,3055,3055,3055,3055,0
20240805,201100,765543430,3055,3055,3055,3055,0
20240805,201000,765543430,3055,3055,3055,3055,0
20240805,200900,765543430,3055,3055,3055,3055,0
20240805,200800,765543430,3055,3055,3055,3055,0
20240805,200700,765543430,3055,3055,3055,3055,0
20240805,200600,765543430,3055,3055,3055,3055,0
20240805,200500,765543430,3055,3055,3055,3055,0
20240805,200400,765543430,3055,3055,3055,3055,0
20240805,200300,765543430,3055,3055,3055,3055,0
20240805,200200,765543430,3055,3055,3055,3055,0
20240805,200100,765543430,3055,3055,3055,3055,0
20240805,200000,765543430,3055,3055,3055,3055,0
20240805,195900,765543430,3055,3055,3055,3055,0
20240805,195800,765543430,3055,3055,3055,3055,0
20240805,195700,765543430,3055,3055,3055,3055,0
20240805,195600,765543430,3055,3055,3055,3055,0
20240805,195500,765543430,3055,3055,3055,3055,0
20240805,195400,765543430,3055,3055,3055,3055,0
20240805,195300,765543430,3055,3055,3055,3055,0
20240805,195200,765543430,3055,3055,3055,3055,0
20240805,195100,765543430,3055,3055,3055,3055,0
20240805,195000,765543430,3055,3055,3055,3055,0
20240805,194900,765543430,3055,3055,3055,3055,0
20240805,194800,765543430,3055,3055,3055,3055,0
20240805,194700,765543430,3055,3055,3055,3055,3182
20240805,194600,765543430,3055,3055,3055,3055,0
20240805,194500,765543430,3055,3055,3055,3055,0
20240805,194400,765543430,3055,3055,3055,3055,0
20240805,194300,765543430,3055,3055,3055,3055,0
20240805,194200,765543430,3055,3055,3055,3055,0
20240805,194100,765543430,3055,3055,3055,3055,0
20240805,194000,765543430,3055,3055,3055,3055,0
20240805,193900,765543430,3055,3055,3055,3055,0
20240805,193800,765543430,3055,3055,3055,3055,0
20240805,193700,765543430,3055,3055,3055,3055,0
20240805,193600,765543430,3055,3055,3055,3055,0
20240805,193500,765543430,3055,3055,3055,3055,0
20240805,193400,765543430,3055,3055,3055,3055,0
20240805,193300,765543430,3055,3055,3055,3055,0
20240805,193200,765543430,3055,3055,3055,3055,0
20240805,193100,765543430,3055,3055,3055,3055,0
20240805,193000,765543430,3055,3055,3055,3055,0
20240805,192900,765543430,3055,3055,3055,3055,0
20240805,192800,765543430,3055,3055,3055,3055,0
20240805,192700,765543430,3055,3055,3055,3055,0
20240805,192600,765543430,3055,3055,3055,3055,0
20240805,192500,765543430,3055,3055,3055,3055,0
20240805,192400,765543430,3055,3055,3055,3055,0
20240805,192300,765543430,3055,3055,3055,3055,0
20240805,192200,765543430,3055,3055,3055,3055,0
20240805,192100,765543430,3055,3055,3055,3055,0
20240805,192000,765543430,3055,3055,3055,3055,0
20240805,191900,765543430,3055,3055,3055,3055,0
20240805,191800,765543430,3055,3055,3055,3055,0
20240805,191700,765543430,3055,3055,3055,3055,3182
20240805,191600,765543430,3055,3055,3055,3055,0
20240805,191500,765543430,3055,3055,3055,3055,0
20240805,191400,765543430,3055,3055,3055,3055,0
20240805,191300,765543430,3055,3055,3055,3055,0
20240805,191200,765543430,3055,3055,3055,3055,0
20240805,191100,765543430,3055,3055,3055,3055,0
20240805,191000,765543430,3055,3055,3055,3055,0
20240805,190900,765543430,3055,3055,3055,3055,0
20240805,190800,765543430,3055,3055,3055,3055,0
20240805,190700,765543430,3055,3055,3055,3055,0
20240805,190600,765543430,3055,3055,3055,3055,0
20240805,190500,765543430,3055,3055,3055,3055,0
20240805,190400,765543430,3055,3055,3055,3055,0
20240805,190300,765543430,3055,3055,3055,3055,0
20240805,190200,765543430,3055,3055,3055,3055,0
20240805,190100,765543430,3055,3055,3055,3055,0
20240805,190000,765543430,3055,3055,3055,3055,0
20240805,185900,765543430,3055,3055,3055,3055,0
20240805,185800,765543430,3055,3055,3055,3055,0
20240805,185700,765543430,3055,3055,3055,3055,0
20240805,185600,765543430,3055,3055,3055,3055,0
20240805,185500,765543430,3055,3055,3055,3055,0
20240805,185400,765543430,3055,3055,3055,3055,0
20240805,185300,765543430,3055,3055,3055,3055,0
20240805,185200,765543430,3055,3055,3055,3055,0
20240805,185100,765543430,3055,3055,3055,3055,0
20240805,185000,765543430,3055,3055,3055,3055,0
20240805,184900,765543430,3055,3055,3055,3055,0
20240805,184800,765543430,3055,3055,3055,3055,0
20240805,184700,765543430,3055,3055,3055,3055,3182
20240805,184600,765543430,3055,3055,3055,3055,0
20240805,184500,765543430,3055,3055,3055,3055,0
20240805,184400,765543430,3055,3055,3055,3055,0
20240805,184300,765543430,3055,3055,3055,3055,0
20240805,184200,765543430,3055,3055,3055,3055,0
20240805,184100,765543430,3055,3055,3055,3055,0
20240805,184000,765543430,3055,3055,3055,3055,0
20240805,183900,765543430,3055,3055,3055,3055,0
20240805,183800,765543430,3055,3055,3055,3055,0
20240805,183700,765543430,3055,3055,3055,3055,0
20240805,183600,765543430,3055,3055,3055,3055,0
20240805,183500,765543430,3055,3055,3055,3055,0
20240805,183400,765543430,3055,3055,3055,3055,0
20240805,183300,765543430,3055,3055,3055,3055,0
20240805,183200,765543430,3055,3055,3055,3055,0
20240805,183100,765543430,3055,3055,3055,3055,0
20240805,183000,765543430,3055,3055,3055,3055,0
20240805,182900,765543430,3055,3055,3055,3055,0
20240805,182800,765543430,3055,3055,3055,3055,0
20240805,182700,765543430,3055,3055,3055,3055,0
20240805,182600,765543430,3055,3055,3055,3055,0
20240805,182500,765543430,3055,3055,3055,3055,0
20240805,182400,765543430,3055,3055,3055,3055,0
20240805,182300,765543430,3055,3055,3055,3055,0
20240805,182200,765543430,3055,3055,3055,3055,0
20240805,182100,765543430,3055,3055,3055,3055,0
20240805,182000,765543430,3055,3055,3055,3055,0
20240805,181900,765543430,3055,3055,3055,3055,0
20240805,181800,765543430,3055,3055,3055,3055,0
20240805,181700,765543430,3055,3055,3055,3055,3182
20240805,181600,765543430,3055,3055,3055,3055,0
20240805,181500,765543430,3055,3055,3055,3055,0
20240805,181400,765543430,3055,3055,3055,3055,0
20240805,181300,765543430,3055,3055,3055,3055,0
20240805,181200,765543430,3055,3055,3055,3055,0
20240805,181100,765543430,3055,3055,3055,3055,0
20240805,181000,765543430,3055,3055,3055,3055,0
20240805,180900,765543430,3055,3055,3055,3055,0
20240805,180800,765543430,3055,3055,3055,3055,0
20240805,180700,765543430,3055,3055,3055,3055,0
20240805,180600,765543430,3055,3055,3055,3055,0
20240805,180500,765543430,3055,3055,3055,3055,0
20240805,180400,765543430,3055,3055,3055,3055,0
20240805,180300,765543430,3055,3055,3055,3055,0
20240805,180200,765543430,3055,3055,3055,3055,0
20240805,180100,765543430,3055,3055,3055,3055,0
20240805,180000,765543430,3055,3055,3055,3055,0
20240805,175900,765543430,3055,3055,3055,3055,0
20240805,175800,765543430,3055,3055,3055,3055,0
20240805,175700,765543430,3055,3055,3055,3055,0
20240805,175600,765543430,3055,3055,3055,3055,0
20240805,175500,765543430,3055,3055,3055,3055,0
20240805,175400,765543430,3055,3055,3055,3055,0
20240805,175300,765543430,3055,3055,3055,3055,0
20240805,175200,765543430,3055,3055,3055,3055,0
20240805,175100,765543430,3055,3055,3055,3055,0
20240805,175000,765543430,3055,3055,3055,3055,0
20240805,174900,765543430,3055,3055,3055,3055,0
20240805,174800,765543430,3055,3055,3055,3055,0
20240805,174700,765543430,3055,3055,3055,3055,3182
20240805,174600,765543430,3055,3055,3055,3055,0
20240805,174500,765543430,3055,3055,3055,3055,0
20240805,174400,765543430,3055,3055,3055,3055,0
20240805,174300,765543430,3055,3055,3055,3055,0
20240805,174200,765543430,3055,3055,3055,3055,0
20240805,174100,765543430,3055,3055,3055,3055,0
20240805,174000,765543430,3055,3055,3055,3055,0
20240805,173900,765543430,3055,3055,3055,3055,0
20240805,173800,765543430,3055,3055,3055,3055,0
20240805,173700,765543430,3055,3055,3055,3055,0
20240805,173600,765543430,3055,3055,3055,3055,0
20240805,173500,765543430,3055,3055,3055,3055,0
20240805,173400,765543430,3055,3055,3055,3055,0
20240805,173300,765543430,3055,3055,3055,3055,0
20240805,173200,765543430,3055,3055,3055,3055,0
20240805,173100,765543430,3055,3055,3055,3055,0
20240805,173000,765543430,3055,3055,3055,3055,0
20240805,172900,765543430,3055,3055,3055,3055,0
20240805,172800,765543430,3055,3055,3055,3055,0
20240805,172700,765543430,3055,3055,3055,3055,0
20240805,172600,765543430,3055,3055,3055,3055,0
20240805,172500,765543430,3055,3055,3055,3055,0
20240805,172400,765543430,3055,3055,3055,3055,0
20240805,172300,765543430,3055,3055,3055,3055,0
20240805,172200,765543430,3055,3055,3055,3055,0
20240805,172100,765543430,3055,3055,3055,3055,0
20240805,172000,765543430,3055,3055,3055,3055,0
20240805,171900,765543430,3055,3055,3055,3055,0
20240805,171800,765543430,3055,3055,3055,3055,0
20240805,171700,765543430,3055,3055,3055,3055,3182
20240805,171600,765543430,3055,3055,3055,3055,0
20240805,171500,765543430,3055,3055,3055,3055,0
20240805,171400,765543430,3055,3055,3055,3055,0
20240805,171300,765543430,3055,3055,3055,3055,0
20240805,171200,765543430,3055,3055,3055,3055,0
20240805,171100,765543430,3055,3055,3055,3055,0
20240805,171000,765543430,3055,3055,3055,3055,0
20240805,170900,765543430,3055,3055,3055,3055,0
20240805,170800,765543430,3055,3055,3055,3055,0
20240805,170700,765543430,3055,3055,3055,3055,0
20240805,170600,765543430,3055,3055,3055,3055,0
20240805,170500,765543430,3055,3055,3055,3055,0
20240805,170400,765543430,3055,3055,3055,3055,0
20240805,170300,765543430,3055,3055,3055,3055,0
20240805,170200,765543430,3055,3055,3055,3055,0
20240805,170100,765543430,3055,3055,3055,3055,0
20240805,170000,765543430,3055,3055,3055,3055,0
20240805,165900,765543430,3055,3055,3055,3055,0
20240805,165800,765543430,3055,3055,3055,3055,0
20240805,165700,765543430,3055,3055,3055,3055,0
20240805,165600,765543430,3055,3055,3055,3055,0
20240805,165500,765543430,3055,3055,3055,3055,0
20240805,165400,765543430,3055,3055,3055,3055,0
20240805,165300,765543430,3055,3055,3055,3055,0
20240805,165200,765543430,3055,3055,3055,3055,0
20240805,165100,765543430,3055,3055,3055,3055,0
20240805,165000,765543430,3055,3055,3055,3055,0
20240805,164900,765543430,3055,3055,3055,3055,0
20240805,164800,765543430,3055,3055,3055,3055,0
20240805,164700,765543430,3055,3055,3055,3055,3182
20240805,164600,765543430,3055,3055,3055,3055,0
20240805,164500,765543430,3055,3055,3055,3055,0
20240805,164400,765543430,3055,3055,3055,3055,0
20240805,164300,765543430,3055,3055,3055,3055,0
20240805,164200,765543430,3055,3055,3055,3055,0
20240805,164100,765543430,3055,3055,3055,3055,0
20240805,164000,765543430,3055,3055,3055,3055,0
20240805,163900,765543430,3055,3055,3055,3055,0
20240805,163800,765543430,3055,3055,3055,3055,0
20240805,163700,765543430,3055,3055,3055,3055,0
20240805,163600,765543430,3055,3055,3055,3055,0
20240805,163500,765543430,3055,3055,3055,3055,0
20240805,163400,765543430,3055,3055,3055,3055,0
20240805,163300,765543430,3055,3055,3055,3055,0
20240805,163200,765543430,3055,3055,3055,3055,0
20240805,163100,765543430,3055,3055,3055,3055,0
20240805,163000,765543430,3055,3055,3055,3055,0
20240805,162900,765543430,3055,3055,3055,3055,0
20240805,162800,765543430,3055,3055,3055,3055,0
20240805,162700,765543430,3055,3055,3055,3055,0
20240805,162600,765543430,3055,3055,3055,3055,0
20240805,162500,765543430,3055,3055,3055,3055,0
20240805,162400,765543430,3055,3055,3055,3055,0
20240805,162300,765543430,3055,3055,3055,3055,0
20240805,162200,765543430,3055,3055,3055,3055,0
20240805,162100,765543430,3055,3055,3055,3055,0
20240805,162000,765543430,3055,3055,3055,3055,0
20240805,161900,765543430,3055,3055,3055,3055,0
20240805,161800,765543430,3055,3055,3055,3055,0
20240805,161700,765543430,3055,3055,3055,3055,3182
20240805,161600,765543430,3055,3055,3055,3055,0
20240805,161500,765543430,3055,3055,3055,3055,0
20240805,161400,765543430,3055,3055,3055,3055,0
20240805,161300,765543430,3055,3055,3055,3055,0
20240805,161200,765543430,3055,3055,3055,3055,0
20240805,161100,765543430,3055,3055,3055,3055,0
20240805,161000,765543430,3055,3055,3055,3055,0
20240805,160900,765543430,3055,3055,3055,3055,0
20240805,160800,765543430,3055,3055,3055,3055,0
20240805,160700,765543430,3055,3055,3055,3055,0
20240805,160600,765543430,3055,3055,3055,3055,0
20240805,160500,765543430,3055,3055,3055,3055,0
20240805,160400,765543430,3055,3055,3055,3055,0
20240805,160300,765543430,3055,3055,3055,3055,0
20240805,160200,765543430,3055,3055,3055,3055,0
20240805,160100,765543430,3055,3055,3055,3055,0
20240805,160000,765543430,3055,3055,3055,3055,0
20240805,155900,765543430,3055,3055,3055,3055,0
20240805,155800,765543430,3055,3055,3055,3055,0
20240805,155700,765543430,3055,3055,3055,3055,0
20240805,155600,765543430,3055,3055,3055,3055,0
20240805,155500,765543430,3055,3055,3055,3055,0
20240805,155400,765543430,3055,3055,3055,3055,0
20240805,155300,765543430,3055,3055,3055,3055,0
20240805,155200,765543430,3055,3055,3055,3055,0
20240805,155100,765543430,3055,3055,3055,3055,0
20240805,155000,765543430,3055,3055,3055,3055,0
20240805,154900,765543430,3055,3055,3055,3055,0
20240805,154800,765543430,3055,3055,3055,3055,0
20240805,154700,765543430,3055,3055,3055,3055,3182
20240805,154600,765543430,3055,3055,3055,3055,0
20240805,154500,765543430,3055,3055,3055,3055,0
20240805,154400,765543430,3055,3055,3055,3055,0
20240805,154300,765543430,3055,3055,3055,3055,0
20240805,154200,765543430,3055,3055,3055,3055,0
20240805,154100,765543430,3055,3055,3055,3055,0
20240805,154000,765543430,3055,3055,3055,3055,0
20240805,153900,765543430,3055,3055,3055,3055,0
20240805,153800,765543430,3055,3055,3055,3055,0
20240805,153700,765543430,3055,3055,3055,3055,0
20240805,153600,765543430,3055,3055,3055,3055,0
20240805,153500,765543430,3055,3055,3055,3055,0
20240805,153400,765543430,3055,3055,3055,3055,0
20240805,153300,765543430,3055,3055,3055,3055,0
20240805,153200,765543430,3055,3055,3055,3055,0
20240805,153100,765543430,3055,3055,3055,3055,0
20240805,153000,765543430,3055,3055,3055,3055,3182
20240805,152900,755822420,3055,3055,3055,3055,0
20240805,152800,755822420,3055,3055,3055,3055,0
20240805,152700,755822420,3055,3055,3055,3055,0
20240805,152600,755822420,3055,3055,3055,3055,0
20240805,152500,755822420,3055,3055,3055,3055,0
20240805,152400,755822420,3055,3055,3055,3055,0
20240805,152300,755822420,3055,3055,3055,3055,0
20240805,152200,755822420,3055,3055,3055,3055,0
20240805,152100,755822420,3055,3055,3055,3055,0
20240805,152000,755822420,3055,3055,3055,3055,0
20240805,151900,755822420,3055,3055,3055,3055,0
20240805,151800,755822420,3055,3055,3055,3055,0
20240805,151700,755822420,3055,3015,3055,3015,1692
20240805,151600,750719445,3015,3010,3015,3010,15
20240805,151500,750674270,2995,2990,2995,2985,1200
20240805,151400,747084245,3020,2995,3020,2995,1441
20240805,151300,742768225,2985,2975,2990,2970,896
20240805,151200,740093925,3000,3000,3000,3000,0
20240805,151100,740093925,3000,3000,3000,3000,1
20240805,151000,740090925,2970,3055,3055,2970,12844
20240805,150900,701568875,3055,3060,3060,3055,11
20240805,150800,701535265,3015,3065,3065,3005,4442
20240805,150700,688000040,3065,3065,3065,3065,0
20240805,150600,688000040,3065,3065,3065,3065,1
20240805,150500,687996975,3070,3040,3070,3005,6284
20240805,150400,668787300,3040,3040,3040,3040,84
20240805,150300,668531940,3085,3085,3085,3085,201
20240805,150200,667911855,3085,3035,3090,3035,36
20240805,150100,667801395,3035,3040,3090,3035,2476
20240805,150000,660269695,3080,3070,3080,3070,23
20240805,145900,660199070,3070,2965,3070,2965,2649
20240805,145800,652249675,2995,2995,2995,2995,1
20240805,145700,652246680,2965,2985,2985,2965,536
20240805,145600,650656680,2965,2980,2980,2965,949
20240805,145500,647829865,2980,2985,3000,2980,1153
20240805,145400,644390130,2985,3020,3020,2985,5951
20240805,145300,626519720,3030,3035,3035,3020,2113
20240805,145200,620126500,3035,3055,3055,3035,2459
20240805,145100,612638305,3100,3060,3100,3060,101
20240805,145000,612329205,3060,3070,3100,3060,1144
20240805,144900,608827655,3100,3100,3100,3070,1265
20240805,144800,604938015,3075,3075,3075,3075,0
20240805,144700,604938015,3075,3100,3100,3075,106
20240805,144600,604611490,3100,3090,3100,3030,571
20240805,144500,602863995,3100,3100,3100,3100,10
20240805,144400,602832995,3100,3100,3100,3100,0
20240805,144300,602832995,3100,3100,3100,3100,2617
20240805,144200,594720295,3100,3100,3100,3100,329
20240805,144100,593700395,3110,3110,3110,3110,0
20240805,144000,593700395,3110,3005,3110,3005,241
20240805,143900,592958395,3010,3100,3100,3000,1821
20240805,143800,587438535,3100,3100,3100,3100,94
20240805,143700,587147135,3100,3100,3100,3100,1200
20240805,143600,583427135,3100,3105,3105,3100,327
20240805,143500,582412895,3110,3110,3110,3110,2200
20240805,143400,575570895,3110,3115,3115,3110,3010
20240805,143300,566207295,3130,3125,3130,3125,500
20240805,143200,564642510,3130,3130,3130,3130,10
20240805,143100,564611210,3115,3115,3115,3115,0
20240805,143000,564611210,3115,3115,3115,3115,1176
20240805,142900,560947970,3110,3130,3130,3110,6739
20240805,142800,539876000,3130,3130,3130,3130,591
20240805,142700,538026170,3130,3135,3135,3130,2700
20240805,142600,529574910,3135,3140,3140,3135,4819
20240805,142500,514448115,3150,3150,3150,3150,0
20240805,142400,514448115,3150,3150,3150,3150,0
20240805,142300,514448115,3150,3150,3150,3150,0
20240805,142200,514448115,3150,3150,3150,3150,0
20240805,142100,514448115,3150,3150,3150,3150,0
20240805,142000,514448115,3150,3150,3150,3150,0
20240805,141900,514448115,3150,3150,3150,3150,0
20240805,141800,514448115,3150,3150,3150,3150,0
20240805,141700,514448115,3150,3150,3150,3150,0
20240805,141600,514448115,3150,3150,3150,3150,0
20240805,141500,514448115,3150,3150,3150,3150,0
20240805,141400,514448115,3150,3150,3150,3150,0
20240805,141300,514448115,3150,3150,3150,3150,0
20240805,141200,514448115,3150,3150,3150,3150,0
20240805,141100,514448115,3150,3150,3150,3150,0
20240805,141000,514448115,3150,3150,3150,3150,0
20240805,140900,514448115,3150,3150,3150,3150,0
20240805,140800,514448115,3150,3150,3150,3150,0
20240805,140700,514448115,3150,3150,3150,3150,0
20240805,140600,514448115,3150,3150,3150,3150,0
20240805,140500,514448115,3150,3150,3150,3150,0
20240805,140400,514448115,3150,3150,3150,3150,0
20240805,140300,514448115,3150,3150,3150,3150,0
20240805,140200,514448115,3150,3150,3150,3150,0
20240805,140100,514448115,3150,3150,3150,3150,0
20240805,140000,514448115,3150,3150,3150,3150,0
20240805,135900,514448115,3150,3150,3150,3150,0
20240805,135800,514448115,3150,3150,3150,3150,0
20240805,135700,514448115,3150,3150,3150,3150,0
20240805,135600,514448115,3150,3150,3150,3150,0
20240805,135500,514448115,3150,3145,3150,3145,417
20240805,135400,513134725,3150,3150,3150,3145,4126
20240805,135300,500140770,3150,3150,3150,3150,0
20240805,135200,500140770,3150,3150,3150,3150,0
20240805,135100,500140770,3150,3150,3150,3150,200
20240805,135000,499510770,3150,3150,3150,3150,500
20240805,134900,497935770,3150,3150,3150,3150,0
20240805,134800,497935770,3150,3150,3150,3150,0
20240805,134700,497935770,3150,3150,3150,3150,27
20240805,134600,497850720,3150,3155,3155,3150,443
20240805,134500,496453175,3155,3155,3155,3155,0
20240805,134400,496453175,3155,3160,3160,3155,1007
20240805,134300,493271090,3160,3160,3160,3160,0
20240805,134200,493271090,3160,3160,3160,3160,500
20240805,134100,491691090,3180,3160,3180,3155,3114
20240805,134000,481803915,3195,3195,3195,3195,0
20240805,133900,481803915,3195,3195,3195,3195,0
20240805,133800,481803915,3195,3195,3195,3195,0
20240805,133700,481803915,3195,3180,3195,3180,60
20240805,133600,481613085,3180,3160,3180,3160,450
20240805,133500,480184940,3150,3150,3150,3150,0
20240805,133400,480184940,3150,3160,3160,3150,23
20240805,133300,480112480,3150,3150,3150,3150,2900
20240805,133200,470977480,3150,3160,3160,3150,1716
20240805,133100,465564140,3160,3180,3180,3160,2
20240805,133000,465557800,3160,3160,3160,3160,50
20240805,132900,465399800,3160,3160,3160,3160,12
20240805,132800,465361880,3160,3160,3160,3160,6
20240805,132700,465342920,3180,3180,3180,3180,0
20240805,132600,465342920,3180,3180,3180,3180,0
20240805,132500,465342920,3180,3180,3180,3180,0
20240805,132400,465342920,3180,3180,3180,3180,678
20240805,132300,463186880,3185,3185,3185,3185,0
20240805,132200,463186880,3185,3185,3185,3185,28
20240805,132100,463097700,3195,3190,3195,3185,628
20240805,132000,461097500,3185,3185,3185,3185,0
20240805,131900,461097500,3185,3185,3185,3185,252
20240805,131800,460294880,3185,3185,3185,3185,1049
20240805,131700,456953815,3185,3185,3185,3185,924
20240805,131600,454010875,3185,3190,3190,3185,477
20240805,131500,452491615,3185,3180,3185,3180,1302
20240805,131400,448345025,3180,3180,3180,3180,0
20240805,131300,448345025,3180,3180,3180,3180,0
20240805,131200,448345025,3180,3180,3180,3180,0
20240805,131100,448345025,3180,3180,3180,3180,0
20240805,131000,448345025,3180,3180,3180,3180,0
20240805,130900,448345025,3180,3180,3180,3180,0
20240805,130800,448345025,3180,3180,3180,3180,0
20240805,130700,448345025,3180,3180,3180,3180,0
20240805,130600,448345025,3180,3160,3180,3155,2197
20240805,130500,441402585,3155,3155,3155,3155,0
20240805,130400,441402585,3155,3155,3155,3155,193
20240805,130300,440793670,3150,3150,3150,3150,0
20240805,130200,440793670,3150,3165,3165,3150,3001
20240805,130100,431309540,3170,3170,3170,3170,164
20240805,130000,430789660,3175,3175,3175,3175,1204
20240805,125900,426966960,3175,3180,3180,3175,1337
20240805,125800,422717060,3185,3185,3185,3185,176
20240805,125700,422156500,3185,3185,3185,3185,0
20240805,125600,422156500,3185,3185,3190,3185,1266
20240805,125500,418124060,3185,3190,3190,3185,1061
20240805,125400,414741175,3190,3190,3190,3190,0
20240805,125300,414741175,3190,3185,3190,3185,1700
20240805,125200,409325175,3185,3190,3190,3185,1779
20240805,125100,403652665,3195,3200,3200,3195,131
20240805,125000,403234090,3195,3195,3195,3195,0
20240805,124900,403234090,3195,3200,3200,3190,12229
20240805,124800,364153410,3220,3220,3220,3220,0
20240805,124700,364153410,3220,3220,3220,3220,0
20240805,124600,364153410,3220,3200,3220,3200,154
20240805,124500,363660530,3200,3200,3200,3200,1
20240805,124400,363657330,3200,3200,3200,3200,100
20240805,124300,363337330,3200,3205,3205,3200,189
20240805,124200,362732280,3200,3200,3200,3200,0
20240805,124100,362732280,3200,3200,3200,3200,1003
20240805,124000,359522680,3200,3200,3200,3200,0
20240805,123900,359522680,3200,3200,3200,3200,2900
20240805,123800,350242680,3200,3200,3200,3200,0
20240805,123700,350242680,3200,3200,3200,3200,240
20240805,123600,349474680,3200,3200,3200,3200,0
20240805,123500,349474680,3200,3200,3200,3200,0
20240805,123400,349474680,3200,3200,3200,3200,0
20240805,123300,349474680,3200,3200,3200,3200,45
20240805,123200,349330680,3200,3205,3205,3200,1157
20240805,123100,345624790,3205,3205,3205,3205,0
20240805,123000,345624790,3205,3205,3205,3205,380
20240805,122900,344406890,3205,3205,3205,3205,0
20240805,122800,344406890,3205,3210,3210,3205,206
20240805,122700,343746090,3210,3210,3210,3210,0
20240805,122600,343746090,3210,3210,3210,3210,0
20240805,122500,343746090,3210,3210,3210,3210,186
20240805,122400,343149030,3210,3205,3210,3205,253
20240805,122300,342337850,3210,3210,3210,3210,28
20240805,122200,342247970,3205,3205,3205,3205,0
20240805,122100,342247970,3205,3205,3205,3205,0
20240805,122000,342247970,3205,3205,3205,3205,0
20240805,121900,342247970,3205,3205,3205,3205,0
20240805,121800,342247970,3205,3205,3205,3205,0
20240805,121700,342247970,3205,3205,3205,3205,0
20240805,121600,342247970,3205,3205,3205,3205,200
20240805,121500,341606970,3210,3210,3210,3210,2
20240805,121400,341600550,3215,3215,3215,3215,0
20240805,121300,341600550,3215,3215,3215,3215,3
20240805,121200,341590905,3205,3205,3205,3205,1100
20240805,121100,338065405,3205,3205,3205,3205,0
20240805,121000,338065405,3205,3205,3205,3205,400
20240805,120900,336783405,3205,3205,3205,3205,0
20240805,120800,336783405,3205,3205,3205,3205,0
20240805,120700,336783405,3205,3205,3205,3205,0
20240805,120600,336783405,3205,3220,3220,3205,136
20240805,120500,336347510,3205,3205,3205,3205,0
20240805,120400,336347510,3205,3205,3205,3205,0
20240805,120300,336347510,3205,3205,3205,3205,0
20240805,120200,336347510,3205,3205,3205,3205,0
20240805,120100,336347510,3205,3205,3205,3205,500
20240805,120000,334745010,3220,3210,3220,3210,26
20240805,115900,334661510,3205,3205,3205,3205,0
20240805,115800,334661510,3205,3205,3205,3205,173
20240805,115700,334107045,3205,3205,3205,3205,0
20240805,115600,334107045,3205,3205,3205,3205,10
20240805,115500,334074995,3205,3205,3205,3205,0
20240805,115400,334074995,3205,3205,3205,3205,1163
20240805,115300,330347580,3205,3205,3205,3205,0
20240805,115200,330347580,3205,3205,3205,3205,0
20240805,115100,330347580,3205,3205,3205,3205,66
20240805,115000,330136050,3210,3210,3210,3210,1
20240805,114900,330132840,3220,3220,3220,3220,0
20240805,114800,330132840,3220,3215,3220,3215,2
20240805,114700,330126405,3205,3205,3205,3205,0
20240805,114600,330126405,3205,3205,3205,3205,0
20240805,114500,330126405,3205,3205,3205,3205,84
20240805,114400,329857185,3205,3205,3205,3205,1000
20240805,114300,326652185,3205,3205,3205,3205,0
20240805,114200,326652185,3205,3205,3205,3205,0
20240805,114100,326652185,3205,3205,3205,3205,1989
20240805,114000,320277440,3205,3210,3210,3205,552
20240805,113900,318508250,3210,3220,3220,3210,3021
20240805,113800,308810790,3215,3215,3215,3215,500
20240805,113700,307203290,3215,3215,3215,3215,500
20240805,113600,305595790,3230,3230,3230,3230,0
20240805,113500,305595790,3230,3230,3230,3230,1
20240805,113400,305592560,3210,3210,3210,3210,0
20240805,113300,305592560,3210,3210,3210,3210,0
20240805,113200,305592560,3210,3210,3210,3210,0
20240805,113100,305592560,3210,3210,3210,3210,0
20240805,113000,305592560,3210,3210,3210,3210,10
20240805,112900,305560460,3210,3210,3210,3210,600
20240805,112800,303634460,3210,3210,3210,3210,220
20240805,112700,302928260,3220,3220,3220,3220,1060
20240805,112600,299515060,3220,3215,3220,3210,1728
20240805,112500,293953055,3220,3220,3220,3220,0
20240805,112400,293953055,3220,3220,3220,3220,0
20240805,112300,293953055,3220,3220,3220,3220,0
20240805,112200,293953055,3220,3220,3220,3220,2000
20240805,112100,287513055,3220,3225,3225,3220,1360
20240805,112000,283131165,3225,3225,3225,3225,1000
20240805,111900,279906165,3225,3225,3225,3225,720
20240805,111800,277584165,3230,3230,3230,3230,0
20240805,111700,277584165,3230,3230,3230,3230,0
20240805,111600,277584165,3230,3235,3235,3230,2265
20240805,111500,270264930,3235,3235,3235,3235,34
20240805,111400,270154940,3230,3230,3230,3230,260
20240805,111300,269315140,3235,3235,3235,3235,1299
20240805,111200,265112875,3235,3235,3235,3235,0
20240805,111100,265112875,3235,3240,3240,3235,280
20240805,111000,264206825,3240,3240,3240,3240,145
20240805,110900,263737025,3240,3240,3240,3240,105
20240805,110800,263396825,3240,3240,3240,3240,195
20240805,110700,262765025,3240,3240,3240,3240,113
20240805,110600,262398905,3240,3240,3240,3240,0
20240805,110500,262398905,3240,3240,3240,3240,0
20240805,110400,262398905,3240,3250,3250,3240,2171
20240805,110300,255362050,3250,3255,3255,3250,1045
20240805,110200,251965790,3260,3260,3260,3260,0
20240805,110100,251965790,3260,3260,3260,3260,0
20240805,110000,251965790,3260,3260,3260,3260,0
20240805,105900,251965790,3260,3260,3260,3260,0
20240805,105800,251965790,3260,3260,3260,3260,0
20240805,105700,251965790,3260,3265,3265,3260,154
20240805,105600,251463615,3265,3275,3275,3265,10
20240805,105500,251430935,3310,3310,3310,3310,0
20240805,105400,251430935,3310,3310,3310,3310,0
20240805,105300,251430935,3310,3265,3310,3265,100
20240805,105200,251103225,3265,3265,3265,3265,1
20240805,105100,251099960,3270,3285,3285,3270,11
20240805,105000,251063915,3280,3270,3310,3265,264
20240805,104900,250197995,3245,3245,3245,3245,0
20240805,104800,250197995,3245,3245,3245,3245,0
20240805,104700,250197995,3245,3245,3305,3245,1463
20240805,104600,245405560,3245,3250,3270,3245,8
20240805,104500,245379495,3225,3225,3225,3225,0
20240805,104400,245379495,3225,3240,3240,3225,6
20240805,104300,245360115,3270,3240,3270,3240,1760
20240805,104200,239640045,3230,3235,3235,3230,2000
20240805,104100,233175045,3230,3230,3230,3230,0
20240805,104000,233175045,3230,3230,3230,3230,0
20240805,103900,233175045,3230,3230,3230,3230,1
20240805,103800,233171815,3235,3235,3235,3235,0
20240805,103700,233171815,3235,3210,3235,3205,205
20240805,103600,232512110,3200,3200,3200,3200,0
20240805,103500,232512110,3200,3200,3200,3200,0
20240805,103400,232512110,3200,3200,3200,3200,0
20240805,103300,232512110,3200,3200,3200,3200,300
20240805,103200,231552110,3200,3200,3200,3200,187
20240805,103100,230953710,3195,3195,3195,3195,146
20240805,103000,230487240,3195,3220,3235,3195,1391
20240805,102900,226023645,3220,3200,3230,3200,243
20240805,102800,225242650,3200,3195,3200,3185,931
20240805,102700,222274150,3225,3200,3225,3200,516
20240805,102600,220622925,3200,3200,3200,3200,150
20240805,102500,220142925,3200,3220,3220,3195,12292
20240805,102400,180793465,3225,3235,3235,3225,2200
20240805,102300,173692510,3250,3250,3250,3250,0
20240805,102200,173692510,3250,3250,3250,3250,0
20240805,102100,173692510,3250,3250,3250,3250,0
20240805,102000,173692510,3250,3250,3250,3250,13
20240805,101900,173650260,3240,3240,3250,3240,2043
20240805,101800,167030920,3250,3250,3255,3245,783
20240805,101700,164488530,3255,3260,3260,3255,2
20240805,101600,164482015,3275,3275,3275,3275,10
20240805,101500,164449265,3275,3275,3275,3275,100
20240805,101400,164121765,3275,3275,3305,3265,295
20240805,101300,163156280,3275,3275,3275,3275,4
20240805,101200,163143180,3255,3255,3255,3255,100
20240805,101100,162817680,3255,3255,3255,3255,91
20240805,101000,162521475,3255,3245,3255,3245,501
20240805,100900,160895720,3250,3250,3250,3250,0
20240805,100800,160895720,3250,3250,3250,3250,1000
20240805,100700,157645720,3255,3255,3255,3255,0
20240805,100600,157645720,3255,3255,3255,3255,3
20240805,100500,157635955,3255,3255,3255,3245,4032
20240805,100400,144538640,3260,3260,3260,3260,14
20240805,100300,144493000,3255,3260,3260,3255,661
20240805,100200,142341435,3260,3260,3260,3260,1
20240805,100100,142338175,3250,3250,3250,3250,0
20240805,100000,142338175,3250,3250,3250,3250,0
20240805,095900,142338175,3250,3250,3250,3250,1
20240805,095800,142334925,3250,3250,3250,3250,1238
20240805,095700,138311425,3250,3260,3260,3250,1000
20240805,095600,135058100,3295,3295,3295,3295,0
20240805,095500,135058100,3295,3295,3295,3295,0
20240805,095400,135058100,3295,3295,3295,3295,0
20240805,095300,135058100,3295,3290,3295,3290,3
20240805,095200,135048220,3260,3270,3270,3260,134
20240805,095100,134610865,3300,3300,3300,3300,1
20240805,095000,134607565,3270,3310,3310,3270,174
20240805,094900,134037385,3310,3310,3310,3310,0
20240805,094800,134037385,3310,3310,3310,3310,6
20240805,094700,134017525,3310,3280,3310,3280,3
20240805,094600,134007625,3310,3310,3310,3310,5
20240805,094500,133991075,3310,3270,3310,3270,301
20240805,094400,132999570,3270,3270,3270,3270,0
20240805,094300,132999570,3270,3270,3270,3270,0
20240805,094200,132999570,3270,3270,3270,3270,10
20240805,094100,132966870,3270,3255,3270,3255,4
20240805,094000,132953835,3270,3270,3270,3270,0
20240805,093900,132953835,3270,3265,3270,3265,4
20240805,093800,132940770,3255,3255,3255,3255,607
20240805,093700,130964985,3275,3275,3275,3275,10
20240805,093600,130932235,3275,3255,3275,3255,22
20240805,093500,130860385,3285,3285,3285,3285,0
20240805,093400,130860385,3285,3285,3285,3285,0
20240805,093300,130860385,3285,3285,3285,3285,0
20240805,093200,130860385,3285,3285,3285,3285,0
20240805,093100,130860385,3285,3270,3285,3245,1033
20240805,093000,127503410,3285,3285,3285,3285,11
20240805,092900,127467275,3285,3285,3285,3285,18
20240805,092800,127408145,3285,3265,3285,3265,450
20240805,092700,125934970,3265,3265,3265,3265,9
20240805,092600,125905585,3250,3250,3250,3250,50
20240805,092500,125743085,3250,3250,3250,3250,0
20240805,092400,125743085,3250,3250,3250,3250,0
20240805,092300,125743085,3250,3250,3250,3250,1092
20240805,092200,122194085,3250,3255,3255,3250,4178
20240805,092100,108614935,3255,3255,3255,3255,100
20240805,092000,108289435,3255,3260,3270,3255,7144
20240805,091900,85021750,3260,3270,3270,3260,465
20240805,091800,83503850,3265,3270,3270,3265,2006
20240805,091700,76954240,3270,3270,3270,3270,124
20240805,091600,76548760,3270,3270,3270,3270,202
20240805,091500,75888220,3270,3275,3275,3270,4116
20240805,091400,62418885,3275,3280,3280,3275,1242
20240805,091300,58351330,3280,3280,3280,3280,50
20240805,091200,58187330,3280,3280,3280,3280,753
20240805,091100,55717490,3285,3285,3285,3285,110
20240805,091000,55356140,3280,3280,3280,3280,806
20240805,090900,52712460,3280,3285,3290,3280,223
20240805,090800,51979985,3285,3285,3285,3280,113
20240805,090700,51608800,3290,3290,3290,3290,20
20240805,090600,51543000,3290,3300,3305,3290,3226
20240805,090500,40921200,3305,3300,3305,3295,2559
20240805,090400,32477410,3300,3300,3300,3300,79
20240805,090300,32216710,3300,3305,3305,3300,5424
20240805,090200,14304000,3320,3310,3330,3310,929
20240805,090100,11227160,3310,3330,3330,3310,626
20240805,090000,9144580,3340,3310,3340,3310,2760