KissMeData/155650/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,202500,283323150,3790,3790,3790,3790,3300
20240807,202400,283323150,3790,3790,3790,3790,0
20240807,202300,283323150,3790,3790,3790,3790,0
20240807,202200,283323150,3790,3790,3790,3790,0
20240807,202100,283323150,3790,3790,3790,3790,0
20240807,202000,283323150,3790,3790,3790,3790,0
20240807,201900,283323150,3790,3790,3790,3790,0
20240807,201800,283323150,3790,3790,3790,3790,0
20240807,201700,283323150,3790,3790,3790,3790,0
20240807,201600,283323150,3790,3790,3790,3790,0
20240807,201500,283323150,3790,3790,3790,3790,0
20240807,201400,283323150,3790,3790,3790,3790,0
20240807,201300,283323150,3790,3790,3790,3790,0
20240807,201200,283323150,3790,3790,3790,3790,0
20240807,201100,283323150,3790,3790,3790,3790,0
20240807,201000,283323150,3790,3790,3790,3790,0
20240807,200900,283323150,3790,3790,3790,3790,0
20240807,200800,283323150,3790,3790,3790,3790,0
20240807,200700,283323150,3790,3790,3790,3790,0
20240807,200600,283323150,3790,3790,3790,3790,0
20240807,200500,283323150,3790,3790,3790,3790,0
20240807,200400,283323150,3790,3790,3790,3790,0
20240807,200300,283323150,3790,3790,3790,3790,0
20240807,200200,283323150,3790,3790,3790,3790,0
20240807,200100,283323150,3790,3790,3790,3790,0
20240807,200000,283323150,3790,3790,3790,3790,0
20240807,195900,283323150,3790,3790,3790,3790,0
20240807,195800,283323150,3790,3790,3790,3790,0
20240807,195700,283323150,3790,3790,3790,3790,0
20240807,195600,283323150,3790,3790,3790,3790,0
20240807,195500,283323150,3790,3790,3790,3790,3300
20240807,195400,283323150,3790,3790,3790,3790,0
20240807,195300,283323150,3790,3790,3790,3790,0
20240807,195200,283323150,3790,3790,3790,3790,0
20240807,195100,283323150,3790,3790,3790,3790,0
20240807,195000,283323150,3790,3790,3790,3790,0
20240807,194900,283323150,3790,3790,3790,3790,0
20240807,194800,283323150,3790,3790,3790,3790,0
20240807,194700,283323150,3790,3790,3790,3790,0
20240807,194600,283323150,3790,3790,3790,3790,0
20240807,194500,283323150,3790,3790,3790,3790,0
20240807,194400,283323150,3790,3790,3790,3790,0
20240807,194300,283323150,3790,3790,3790,3790,0
20240807,194200,283323150,3790,3790,3790,3790,0
20240807,194100,283323150,3790,3790,3790,3790,0
20240807,194000,283323150,3790,3790,3790,3790,0
20240807,193900,283323150,3790,3790,3790,3790,0
20240807,193800,283323150,3790,3790,3790,3790,0
20240807,193700,283323150,3790,3790,3790,3790,0
20240807,193600,283323150,3790,3790,3790,3790,0
20240807,193500,283323150,3790,3790,3790,3790,0
20240807,193400,283323150,3790,3790,3790,3790,0
20240807,193300,283323150,3790,3790,3790,3790,0
20240807,193200,283323150,3790,3790,3790,3790,0
20240807,193100,283323150,3790,3790,3790,3790,0
20240807,193000,283323150,3790,3790,3790,3790,0
20240807,192900,283323150,3790,3790,3790,3790,0
20240807,192800,283323150,3790,3790,3790,3790,0
20240807,192700,283323150,3790,3790,3790,3790,0
20240807,192600,283323150,3790,3790,3790,3790,0
20240807,192500,283323150,3790,3790,3790,3790,3300
20240807,192400,283323150,3790,3790,3790,3790,0
20240807,192300,283323150,3790,3790,3790,3790,0
20240807,192200,283323150,3790,3790,3790,3790,0
20240807,192100,283323150,3790,3790,3790,3790,0
20240807,192000,283323150,3790,3790,3790,3790,0
20240807,191900,283323150,3790,3790,3790,3790,0
20240807,191800,283323150,3790,3790,3790,3790,0
20240807,191700,283323150,3790,3790,3790,3790,0
20240807,191600,283323150,3790,3790,3790,3790,0
20240807,191500,283323150,3790,3790,3790,3790,0
20240807,191400,283323150,3790,3790,3790,3790,0
20240807,191300,283323150,3790,3790,3790,3790,0
20240807,191200,283323150,3790,3790,3790,3790,0
20240807,191100,283323150,3790,3790,3790,3790,0
20240807,191000,283323150,3790,3790,3790,3790,0
20240807,190900,283323150,3790,3790,3790,3790,0
20240807,190800,283323150,3790,3790,3790,3790,0
20240807,190700,283323150,3790,3790,3790,3790,0
20240807,190600,283323150,3790,3790,3790,3790,0
20240807,190500,283323150,3790,3790,3790,3790,0
20240807,190400,283323150,3790,3790,3790,3790,0
20240807,190300,283323150,3790,3790,3790,3790,0
20240807,190200,283323150,3790,3790,3790,3790,0
20240807,190100,283323150,3790,3790,3790,3790,0
20240807,190000,283323150,3790,3790,3790,3790,0
20240807,185900,283323150,3790,3790,3790,3790,0
20240807,185800,283323150,3790,3790,3790,3790,0
20240807,185700,283323150,3790,3790,3790,3790,0
20240807,185600,283323150,3790,3790,3790,3790,0
20240807,185500,283323150,3790,3790,3790,3790,3300
20240807,185400,283323150,3790,3790,3790,3790,0
20240807,185300,283323150,3790,3790,3790,3790,0
20240807,185200,283323150,3790,3790,3790,3790,0
20240807,185100,283323150,3790,3790,3790,3790,0
20240807,185000,283323150,3790,3790,3790,3790,0
20240807,184900,283323150,3790,3790,3790,3790,0
20240807,184800,283323150,3790,3790,3790,3790,0
20240807,184700,283323150,3790,3790,3790,3790,0
20240807,184600,283323150,3790,3790,3790,3790,0
20240807,184500,283323150,3790,3790,3790,3790,0
20240807,184400,283323150,3790,3790,3790,3790,0
20240807,184300,283323150,3790,3790,3790,3790,0
20240807,184200,283323150,3790,3790,3790,3790,0
20240807,184100,283323150,3790,3790,3790,3790,0
20240807,184000,283323150,3790,3790,3790,3790,0
20240807,183900,283323150,3790,3790,3790,3790,0
20240807,183800,283323150,3790,3790,3790,3790,0
20240807,183700,283323150,3790,3790,3790,3790,0
20240807,183600,283323150,3790,3790,3790,3790,0
20240807,183500,283323150,3790,3790,3790,3790,0
20240807,183400,283323150,3790,3790,3790,3790,0
20240807,183300,283323150,3790,3790,3790,3790,0
20240807,183200,283323150,3790,3790,3790,3790,0
20240807,183100,283323150,3790,3790,3790,3790,0
20240807,183000,283323150,3790,3790,3790,3790,0
20240807,182900,283323150,3790,3790,3790,3790,0
20240807,182800,283323150,3790,3790,3790,3790,0
20240807,182700,283323150,3790,3790,3790,3790,0
20240807,182600,283323150,3790,3790,3790,3790,0
20240807,182500,283323150,3790,3790,3790,3790,3300
20240807,182400,283323150,3790,3790,3790,3790,0
20240807,182300,283323150,3790,3790,3790,3790,0
20240807,182200,283323150,3790,3790,3790,3790,0
20240807,182100,283323150,3790,3790,3790,3790,0
20240807,182000,283323150,3790,3790,3790,3790,0
20240807,181900,283323150,3790,3790,3790,3790,0
20240807,181800,283323150,3790,3790,3790,3790,0
20240807,181700,283323150,3790,3790,3790,3790,0
20240807,181600,283323150,3790,3790,3790,3790,0
20240807,181500,283323150,3790,3790,3790,3790,0
20240807,181400,283323150,3790,3790,3790,3790,0
20240807,181300,283323150,3790,3790,3790,3790,0
20240807,181200,283323150,3790,3790,3790,3790,0
20240807,181100,283323150,3790,3790,3790,3790,0
20240807,181000,283323150,3790,3790,3790,3790,0
20240807,180900,283323150,3790,3790,3790,3790,0
20240807,180800,283323150,3790,3790,3790,3790,0
20240807,180700,283323150,3790,3790,3790,3790,0
20240807,180600,283323150,3790,3790,3790,3790,0
20240807,180500,283323150,3790,3790,3790,3790,0
20240807,180400,283323150,3790,3790,3790,3790,0
20240807,180300,283323150,3790,3790,3790,3790,0
20240807,180200,283323150,3790,3790,3790,3790,0
20240807,180100,283323150,3790,3790,3790,3790,0
20240807,180000,283323150,3790,3790,3790,3790,0
20240807,175900,283323150,3790,3790,3790,3790,0
20240807,175800,283323150,3790,3790,3790,3790,0
20240807,175700,283323150,3790,3790,3790,3790,0
20240807,175600,283323150,3790,3790,3790,3790,0
20240807,175500,283323150,3790,3790,3790,3790,3300
20240807,175400,283323150,3790,3790,3790,3790,0
20240807,175300,283323150,3790,3790,3790,3790,0
20240807,175200,283323150,3790,3790,3790,3790,0
20240807,175100,283323150,3790,3790,3790,3790,0
20240807,175000,283323150,3790,3790,3790,3790,0
20240807,174900,283323150,3790,3790,3790,3790,0
20240807,174800,283323150,3790,3790,3790,3790,0
20240807,174700,283323150,3790,3790,3790,3790,0
20240807,174600,283323150,3790,3790,3790,3790,0
20240807,174500,283323150,3790,3790,3790,3790,0
20240807,174400,283323150,3790,3790,3790,3790,0
20240807,174300,283323150,3790,3790,3790,3790,0
20240807,174200,283323150,3790,3790,3790,3790,0
20240807,174100,283323150,3790,3790,3790,3790,0
20240807,174000,283323150,3790,3790,3790,3790,0
20240807,173900,283323150,3790,3790,3790,3790,0
20240807,173800,283323150,3790,3790,3790,3790,0
20240807,173700,283323150,3790,3790,3790,3790,0
20240807,173600,283323150,3790,3790,3790,3790,0
20240807,173500,283323150,3790,3790,3790,3790,0
20240807,173400,283323150,3790,3790,3790,3790,0
20240807,173300,283323150,3790,3790,3790,3790,0
20240807,173200,283323150,3790,3790,3790,3790,0
20240807,173100,283323150,3790,3790,3790,3790,0
20240807,173000,283323150,3790,3790,3790,3790,0
20240807,172900,283323150,3790,3790,3790,3790,0
20240807,172800,283323150,3790,3790,3790,3790,0
20240807,172700,283323150,3790,3790,3790,3790,0
20240807,172600,283323150,3790,3790,3790,3790,0
20240807,172500,283323150,3790,3790,3790,3790,3300
20240807,172400,283323150,3790,3790,3790,3790,0
20240807,172300,283323150,3790,3790,3790,3790,0
20240807,172200,283323150,3790,3790,3790,3790,0
20240807,172100,283323150,3790,3790,3790,3790,0
20240807,172000,283323150,3790,3790,3790,3790,0
20240807,171900,283323150,3790,3790,3790,3790,0
20240807,171800,283323150,3790,3790,3790,3790,0
20240807,171700,283323150,3790,3790,3790,3790,0
20240807,171600,283323150,3790,3790,3790,3790,0
20240807,171500,283323150,3790,3790,3790,3790,0
20240807,171400,283323150,3790,3790,3790,3790,0
20240807,171300,283323150,3790,3790,3790,3790,0
20240807,171200,283323150,3790,3790,3790,3790,0
20240807,171100,283323150,3790,3790,3790,3790,0
20240807,171000,283323150,3790,3790,3790,3790,0
20240807,170900,283323150,3790,3790,3790,3790,0
20240807,170800,283323150,3790,3790,3790,3790,0
20240807,170700,283323150,3790,3790,3790,3790,0
20240807,170600,283323150,3790,3790,3790,3790,0
20240807,170500,283323150,3790,3790,3790,3790,0
20240807,170400,283323150,3790,3790,3790,3790,0
20240807,170300,283323150,3790,3790,3790,3790,0
20240807,170200,283323150,3790,3790,3790,3790,0
20240807,170100,283323150,3790,3790,3790,3790,0
20240807,170000,283323150,3790,3790,3790,3790,0
20240807,165900,283323150,3790,3790,3790,3790,0
20240807,165800,283323150,3790,3790,3790,3790,0
20240807,165700,283323150,3790,3790,3790,3790,0
20240807,165600,283323150,3790,3790,3790,3790,0
20240807,165500,283323150,3790,3790,3790,3790,3300
20240807,165400,283323150,3790,3790,3790,3790,0
20240807,165300,283323150,3790,3790,3790,3790,0
20240807,165200,283323150,3790,3790,3790,3790,0
20240807,165100,283323150,3790,3790,3790,3790,0
20240807,165000,283323150,3790,3790,3790,3790,0
20240807,164900,283323150,3790,3790,3790,3790,0
20240807,164800,283323150,3790,3790,3790,3790,0
20240807,164700,283323150,3790,3790,3790,3790,0
20240807,164600,283323150,3790,3790,3790,3790,0
20240807,164500,283323150,3790,3790,3790,3790,0
20240807,164400,283323150,3790,3790,3790,3790,0
20240807,164300,283323150,3790,3790,3790,3790,0
20240807,164200,283323150,3790,3790,3790,3790,0
20240807,164100,283323150,3790,3790,3790,3790,0
20240807,164000,283323150,3790,3790,3790,3790,0
20240807,163900,283323150,3790,3790,3790,3790,0
20240807,163800,283323150,3790,3790,3790,3790,0
20240807,163700,283323150,3790,3790,3790,3790,0
20240807,163600,283323150,3790,3790,3790,3790,0
20240807,163500,283323150,3790,3790,3790,3790,0
20240807,163400,283323150,3790,3790,3790,3790,0
20240807,163300,283323150,3790,3790,3790,3790,0
20240807,163200,283323150,3790,3790,3790,3790,0
20240807,163100,283323150,3790,3790,3790,3790,0
20240807,163000,283323150,3790,3790,3790,3790,0
20240807,162900,283323150,3790,3790,3790,3790,0
20240807,162800,283323150,3790,3790,3790,3790,0
20240807,162700,283323150,3790,3790,3790,3790,0
20240807,162600,283323150,3790,3790,3790,3790,0
20240807,162500,283323150,3790,3790,3790,3790,3300
20240807,162400,283323150,3790,3790,3790,3790,0
20240807,162300,283323150,3790,3790,3790,3790,0
20240807,162200,283323150,3790,3790,3790,3790,0
20240807,162100,283323150,3790,3790,3790,3790,0
20240807,162000,283323150,3790,3790,3790,3790,0
20240807,161900,283323150,3790,3790,3790,3790,0
20240807,161800,283323150,3790,3790,3790,3790,0
20240807,161700,283323150,3790,3790,3790,3790,0
20240807,161600,283323150,3790,3790,3790,3790,0
20240807,161500,283323150,3790,3790,3790,3790,0
20240807,161400,283323150,3790,3790,3790,3790,0
20240807,161300,283323150,3790,3790,3790,3790,0
20240807,161200,283323150,3790,3790,3790,3790,0
20240807,161100,283323150,3790,3790,3790,3790,0
20240807,161000,283323150,3790,3790,3790,3790,0
20240807,160900,283323150,3790,3790,3790,3790,0
20240807,160800,283323150,3790,3790,3790,3790,0
20240807,160700,283323150,3790,3790,3790,3790,0
20240807,160600,283323150,3790,3790,3790,3790,0
20240807,160500,283323150,3790,3790,3790,3790,0
20240807,160400,283323150,3790,3790,3790,3790,0
20240807,160300,283323150,3790,3790,3790,3790,0
20240807,160200,283323150,3790,3790,3790,3790,0
20240807,160100,283323150,3790,3790,3790,3790,0
20240807,160000,283323150,3790,3790,3790,3790,0
20240807,155900,283323150,3790,3790,3790,3790,0
20240807,155800,283323150,3790,3790,3790,3790,0
20240807,155700,283323150,3790,3790,3790,3790,0
20240807,155600,283323150,3790,3790,3790,3790,0
20240807,155500,283323150,3790,3790,3790,3790,3300
20240807,155400,283323150,3790,3790,3790,3790,0
20240807,155300,283323150,3790,3790,3790,3790,0
20240807,155200,283323150,3790,3790,3790,3790,0
20240807,155100,283323150,3790,3790,3790,3790,0
20240807,155000,283323150,3790,3790,3790,3790,0
20240807,154900,283323150,3790,3790,3790,3790,0
20240807,154800,283323150,3790,3790,3790,3790,0
20240807,154700,283323150,3790,3790,3790,3790,0
20240807,154600,283323150,3790,3790,3790,3790,0
20240807,154500,283323150,3790,3790,3790,3790,0
20240807,154400,283323150,3790,3790,3790,3790,0
20240807,154300,283323150,3790,3790,3790,3790,0
20240807,154200,283323150,3790,3790,3790,3790,0
20240807,154100,283323150,3790,3790,3790,3790,0
20240807,154000,283323150,3790,3790,3790,3790,0
20240807,153900,283323150,3790,3790,3790,3790,0
20240807,153800,283323150,3790,3790,3790,3790,0
20240807,153700,283323150,3790,3790,3790,3790,0
20240807,153600,283323150,3790,3790,3790,3790,0
20240807,153500,283323150,3790,3790,3790,3790,0
20240807,153400,283323150,3790,3790,3790,3790,0
20240807,153300,283323150,3790,3790,3790,3790,0
20240807,153200,283323150,3790,3790,3790,3790,0
20240807,153100,283323150,3790,3790,3790,3790,0
20240807,153000,283323150,3790,3790,3790,3790,3300
20240807,152900,270816150,3780,3780,3780,3780,0
20240807,152800,270816150,3780,3780,3780,3780,0
20240807,152700,270816150,3780,3780,3780,3780,0
20240807,152600,270816150,3780,3780,3780,3780,0
20240807,152500,270816150,3780,3780,3780,3780,0
20240807,152400,270816150,3780,3780,3780,3780,0
20240807,152300,270816150,3780,3780,3780,3780,0
20240807,152200,270816150,3780,3780,3780,3780,0
20240807,152100,270816150,3780,3780,3780,3780,0
20240807,152000,270816150,3780,3780,3780,3780,0
20240807,151900,270816150,3780,3745,3780,3745,251
20240807,151800,269868035,3785,3785,3785,3780,152
20240807,151700,269292985,3785,3750,3785,3750,1001
20240807,151600,265539200,3785,3780,3785,3780,248
20240807,151500,264601335,3780,3765,3785,3755,1069
20240807,151400,260587130,3770,3775,3780,3770,9
20240807,151300,260553175,3805,3805,3805,3805,0
20240807,151200,260553175,3805,3805,3805,3805,0
20240807,151100,260553175,3805,3805,3805,3805,0
20240807,151000,260553175,3805,3805,3805,3805,0
20240807,150900,260553175,3805,3805,3805,3805,0
20240807,150800,260553175,3805,3805,3805,3805,0
20240807,150700,260553175,3805,3785,3810,3770,840
20240807,150600,257368950,3780,3765,3780,3755,167
20240807,150500,256739620,3785,3785,3785,3785,0
20240807,150400,256739620,3785,3785,3785,3785,0
20240807,150300,256739620,3785,3785,3785,3785,11
20240807,150200,256697985,3790,3790,3790,3790,29
20240807,150100,256588075,3800,3800,3800,3800,0
20240807,150000,256588075,3800,3800,3800,3800,0
20240807,145900,256588075,3800,3800,3800,3800,0
20240807,145800,256588075,3800,3800,3800,3800,0
20240807,145700,256588075,3800,3800,3800,3800,0
20240807,145600,256588075,3800,3800,3800,3800,0
20240807,145500,256588075,3800,3800,3800,3800,0
20240807,145400,256588075,3800,3800,3800,3800,0
20240807,145300,256588075,3800,3800,3800,3800,0
20240807,145200,256588075,3800,3750,3800,3750,687
20240807,145100,253981400,3795,3795,3795,3795,0
20240807,145000,253981400,3795,3795,3795,3795,0
20240807,144900,253981400,3795,3765,3800,3750,262
20240807,144800,252989350,3805,3805,3805,3805,0
20240807,144700,252989350,3805,3805,3805,3805,0
20240807,144600,252989350,3805,3805,3805,3805,0
20240807,144500,252989350,3805,3800,3805,3800,394
20240807,144400,251491905,3805,3805,3805,3805,0
20240807,144300,251491905,3805,3805,3805,3805,0
20240807,144200,251491905,3805,3805,3805,3805,0
20240807,144100,251491905,3805,3805,3805,3805,0
20240807,144000,251491905,3805,3805,3805,3805,0
20240807,143900,251491905,3805,3805,3805,3805,0
20240807,143800,251491905,3805,3805,3805,3805,2
20240807,143700,251484295,3825,3825,3825,3825,0
20240807,143600,251484295,3825,3800,3825,3800,504
20240807,143500,249561630,3835,3790,3835,3745,1595
20240807,143400,243506270,3785,3780,3790,3780,747
20240807,143300,240681875,3780,3780,3780,3780,0
20240807,143200,240681875,3780,3780,3780,3780,0
20240807,143100,240681875,3780,3780,3780,3780,0
20240807,143000,240681875,3780,3770,3780,3770,43
20240807,142900,240519595,3775,3775,3780,3750,1051
20240807,142800,236577065,3775,3765,3780,3765,2062
20240807,142700,228794350,3770,3770,3770,3770,0
20240807,142600,228794350,3770,3770,3770,3770,0
20240807,142500,228794350,3770,3770,3770,3770,0
20240807,142400,228794350,3770,3770,3770,3770,0
20240807,142300,228794350,3770,3770,3770,3770,0
20240807,142200,228794350,3770,3765,3770,3765,301
20240807,142100,227661080,3765,3765,3765,3765,0
20240807,142000,227661080,3765,3765,3765,3765,0
20240807,141900,227661080,3765,3765,3765,3765,0
20240807,141800,227661080,3765,3765,3765,3765,1
20240807,141700,227657315,3750,3750,3750,3750,251
20240807,141600,226716065,3765,3765,3765,3765,0
20240807,141500,226716065,3765,3750,3765,3750,32
20240807,141400,226595825,3770,3770,3770,3770,0
20240807,141300,226595825,3770,3770,3770,3770,0
20240807,141200,226595825,3770,3770,3770,3770,0
20240807,141100,226595825,3770,3760,3770,3725,899
20240807,141000,223232510,3755,3745,3755,3745,11474
20240807,140900,180231655,3745,3740,3745,3740,67
20240807,140800,179981055,3745,3745,3745,3745,0
20240807,140700,179981055,3745,3745,3745,3745,0
20240807,140600,179981055,3745,3740,3745,3740,54
20240807,140500,179779090,3740,3735,3740,3735,739
20240807,140400,177015500,3735,3725,3735,3725,2368
20240807,140300,168183615,3725,3725,3725,3725,0
20240807,140200,168183615,3725,3725,3725,3725,0
20240807,140100,168183615,3725,3725,3725,3725,0
20240807,140000,168183615,3725,3725,3725,3725,0
20240807,135900,168183615,3725,3725,3725,3725,0
20240807,135800,168183615,3725,3725,3725,3725,0
20240807,135700,168183615,3725,3725,3725,3725,0
20240807,135600,168183615,3725,3725,3725,3725,0
20240807,135500,168183615,3725,3725,3725,3725,0
20240807,135400,168183615,3725,3725,3725,3725,0
20240807,135300,168183615,3725,3725,3725,3725,0
20240807,135200,168183615,3725,3725,3725,3725,0
20240807,135100,168183615,3725,3725,3725,3725,0
20240807,135000,168183615,3725,3725,3725,3725,0
20240807,134900,168183615,3725,3725,3725,3725,0
20240807,134800,168183615,3725,3725,3725,3725,1
20240807,134700,168179890,3725,3720,3725,3720,110
20240807,134600,167770685,3715,3705,3715,3705,1289
20240807,134500,162988780,3690,3690,3690,3690,0
20240807,134400,162988780,3690,3690,3690,3690,98
20240807,134300,162627160,3705,3705,3705,3705,0
20240807,134200,162627160,3705,3690,3705,3685,3
20240807,134100,162616080,3705,3705,3705,3705,0
20240807,134000,162616080,3705,3705,3705,3705,0
20240807,133900,162616080,3705,3705,3705,3705,0
20240807,133800,162616080,3705,3705,3705,3705,0
20240807,133700,162616080,3705,3705,3705,3705,1
20240807,133600,162612375,3690,3690,3690,3690,80
20240807,133500,162317175,3705,3705,3705,3705,0
20240807,133400,162317175,3705,3705,3705,3705,0
20240807,133300,162317175,3705,3705,3705,3705,0
20240807,133200,162317175,3705,3705,3705,3705,0
20240807,133100,162317175,3705,3705,3705,3705,0
20240807,133000,162317175,3705,3705,3705,3705,1
20240807,132900,162313470,3685,3685,3685,3685,0
20240807,132800,162313470,3685,3685,3685,3685,77
20240807,132700,162029725,3705,3705,3705,3705,0
20240807,132600,162029725,3705,3705,3705,3705,0
20240807,132500,162029725,3705,3705,3705,3705,0
20240807,132400,162029725,3705,3705,3705,3705,0
20240807,132300,162029725,3705,3705,3705,3705,0
20240807,132200,162029725,3705,3705,3705,3705,0
20240807,132100,162029725,3705,3705,3705,3705,0
20240807,132000,162029725,3705,3705,3705,3705,1
20240807,131900,162026020,3685,3685,3685,3685,83
20240807,131800,161720165,3705,3705,3705,3705,0
20240807,131700,161720165,3705,3705,3705,3705,0
20240807,131600,161720165,3705,3705,3705,3705,0
20240807,131500,161720165,3705,3705,3705,3705,0
20240807,131400,161720165,3705,3700,3705,3690,54
20240807,131300,161520875,3705,3705,3705,3705,1
20240807,131200,161517170,3700,3700,3700,3700,213
20240807,131100,160729070,3705,3705,3705,3705,0
20240807,131000,160729070,3705,3705,3705,3705,0
20240807,130900,160729070,3705,3705,3705,3705,0
20240807,130800,160729070,3705,3695,3715,3680,5435
20240807,130700,140615595,3690,3680,3690,3680,1472
20240807,130600,135196125,3695,3695,3695,3695,0
20240807,130500,135196125,3695,3695,3695,3695,0
20240807,130400,135196125,3695,3695,3695,3695,0
20240807,130300,135196125,3695,3695,3695,3695,0
20240807,130200,135196125,3695,3695,3695,3695,0
20240807,130100,135196125,3695,3695,3695,3695,0
20240807,130000,135196125,3695,3695,3695,3695,1
20240807,125900,135192430,3685,3685,3685,3685,7
20240807,125800,135166635,3695,3695,3695,3695,1
20240807,125700,135162940,3695,3695,3695,3695,0
20240807,125600,135162940,3695,3695,3695,3695,0
20240807,125500,135162940,3695,3685,3695,3685,20
20240807,125400,135089050,3685,3685,3685,3685,2
20240807,125300,135081680,3695,3695,3695,3695,0
20240807,125200,135081680,3695,3695,3695,3695,1
20240807,125100,135077985,3690,3690,3690,3690,0
20240807,125000,135077985,3690,3690,3690,3690,0
20240807,124900,135077985,3690,3690,3690,3690,0
20240807,124800,135077985,3690,3690,3690,3690,0
20240807,124700,135077985,3690,3690,3690,3690,0
20240807,124600,135077985,3690,3690,3690,3690,2
20240807,124500,135070605,3695,3695,3695,3695,2
20240807,124400,135063215,3700,3700,3700,3700,0
20240807,124300,135063215,3700,3700,3700,3700,0
20240807,124200,135063215,3700,3700,3700,3700,0
20240807,124100,135063215,3700,3700,3700,3700,0
20240807,124000,135063215,3700,3700,3700,3700,0
20240807,123900,135063215,3700,3700,3700,3700,0
20240807,123800,135063215,3700,3700,3700,3700,0
20240807,123700,135063215,3700,3700,3700,3700,0
20240807,123600,135063215,3700,3700,3700,3700,0
20240807,123500,135063215,3700,3700,3700,3700,0
20240807,123400,135063215,3700,3700,3700,3700,0
20240807,123300,135063215,3700,3700,3700,3700,0
20240807,123200,135063215,3700,3700,3700,3700,0
20240807,123100,135063215,3700,3700,3700,3700,0
20240807,123000,135063215,3700,3700,3700,3700,0
20240807,122900,135063215,3700,3700,3700,3700,0
20240807,122800,135063215,3700,3700,3700,3700,0
20240807,122700,135063215,3700,3700,3700,3700,0
20240807,122600,135063215,3700,3700,3700,3700,0
20240807,122500,135063215,3700,3700,3700,3700,0
20240807,122400,135063215,3700,3700,3700,3700,0
20240807,122300,135063215,3700,3700,3700,3700,1
20240807,122200,135059515,3680,3680,3680,3680,0
20240807,122100,135059515,3680,3680,3680,3680,0
20240807,122000,135059515,3680,3685,3685,3680,724
20240807,121900,132392620,3685,3685,3685,3685,0
20240807,121800,132392620,3685,3690,3690,3685,39
20240807,121700,132248900,3700,3700,3700,3700,150
20240807,121600,131693900,3700,3700,3700,3700,1
20240807,121500,131690200,3695,3695,3695,3695,0
20240807,121400,131690200,3695,3695,3695,3695,0
20240807,121300,131690200,3695,3695,3695,3695,310
20240807,121200,130544750,3700,3700,3700,3700,0
20240807,121100,130544750,3700,3700,3700,3700,0
20240807,121000,130544750,3700,3700,3700,3700,0
20240807,120900,130544750,3700,3700,3700,3700,0
20240807,120800,130544750,3700,3700,3700,3700,0
20240807,120700,130544750,3700,3700,3700,3700,0
20240807,120600,130544750,3700,3700,3700,3700,0
20240807,120500,130544750,3700,3700,3700,3700,0
20240807,120400,130544750,3700,3700,3700,3700,0
20240807,120300,130544750,3700,3700,3700,3700,0
20240807,120200,130544750,3700,3700,3700,3700,0
20240807,120100,130544750,3700,3700,3700,3700,0
20240807,120000,130544750,3700,3700,3700,3700,54
20240807,115900,130344950,3700,3700,3700,3700,0
20240807,115800,130344950,3700,3700,3700,3700,0
20240807,115700,130344950,3700,3700,3700,3700,0
20240807,115600,130344950,3700,3700,3700,3700,2
20240807,115500,130337550,3700,3700,3700,3700,0
20240807,115400,130337550,3700,3700,3700,3700,1
20240807,115300,130333850,3695,3695,3695,3695,0
20240807,115200,130333850,3695,3695,3695,3695,0
20240807,115100,130333850,3695,3695,3695,3695,0
20240807,115000,130333850,3695,3695,3695,3695,0
20240807,114900,130333850,3695,3695,3695,3695,11
20240807,114800,130293205,3680,3680,3680,3680,0
20240807,114700,130293205,3680,3690,3690,3680,13
20240807,114600,130245345,3700,3700,3700,3700,5
20240807,114500,130226845,3710,3710,3710,3710,0
20240807,114400,130226845,3710,3710,3710,3710,1
20240807,114300,130223135,3700,3700,3700,3700,103
20240807,114200,129842035,3715,3715,3715,3715,0
20240807,114100,129842035,3715,3715,3715,3715,0
20240807,114000,129842035,3715,3715,3715,3715,0
20240807,113900,129842035,3715,3715,3715,3715,0
20240807,113800,129842035,3715,3715,3715,3715,0
20240807,113700,129842035,3715,3715,3715,3715,0
20240807,113600,129842035,3715,3715,3715,3715,0
20240807,113500,129842035,3715,3715,3715,3715,0
20240807,113400,129842035,3715,3715,3715,3715,1
20240807,113300,129838320,3715,3715,3715,3715,0
20240807,113200,129838320,3715,3715,3715,3715,1
20240807,113100,129834605,3710,3710,3710,3710,0
20240807,113000,129834605,3710,3710,3710,3710,0
20240807,112900,129834605,3710,3710,3710,3710,4
20240807,112800,129819765,3680,3680,3680,3680,0
20240807,112700,129819765,3680,3680,3680,3680,0
20240807,112600,129819765,3680,3680,3680,3680,4
20240807,112500,129805045,3700,3700,3700,3700,1
20240807,112400,129801345,3700,3700,3700,3700,0
20240807,112300,129801345,3700,3690,3700,3690,1196
20240807,112200,125388095,3690,3690,3690,3690,1
20240807,112100,125384405,3680,3680,3680,3680,0
20240807,112000,125384405,3680,3680,3680,3675,369
20240807,111900,124027175,3685,3685,3685,3685,9
20240807,111800,123994010,3705,3705,3705,3705,0
20240807,111700,123994010,3705,3705,3705,3705,0
20240807,111600,123994010,3705,3705,3705,3705,0
20240807,111500,123994010,3705,3705,3705,3705,1
20240807,111400,123990305,3685,3685,3685,3685,0
20240807,111300,123990305,3685,3685,3685,3685,0
20240807,111200,123990305,3685,3685,3685,3685,1
20240807,111100,123986620,3705,3705,3705,3705,0
20240807,111000,123986620,3705,3705,3705,3705,0
20240807,110900,123986620,3705,3705,3705,3705,0
20240807,110800,123986620,3705,3705,3705,3705,0
20240807,110700,123986620,3705,3705,3705,3705,0
20240807,110600,123986620,3705,3705,3705,3705,0
20240807,110500,123986620,3705,3705,3705,3705,1
20240807,110400,123982915,3705,3705,3705,3705,2
20240807,110300,123975505,3685,3685,3685,3685,0
20240807,110200,123975505,3685,3685,3685,3685,38
20240807,110100,123835475,3715,3715,3715,3715,0
20240807,110000,123835475,3715,3715,3715,3715,0
20240807,105900,123835475,3715,3690,3715,3690,1001
20240807,105800,120141760,3720,3720,3720,3720,0
20240807,105700,120141760,3720,3720,3720,3720,0
20240807,105600,120141760,3720,3720,3720,3720,0
20240807,105500,120141760,3720,3710,3720,3710,82
20240807,105400,119837530,3710,3695,3710,3690,1514
20240807,105300,114250225,3710,3700,3710,3700,611
20240807,105200,111988965,3705,3700,3705,3700,519
20240807,105100,110068660,3700,3690,3700,3690,1363
20240807,105000,105038475,3690,3690,3690,3690,0
20240807,104900,105038475,3690,3690,3690,3690,0
20240807,104800,105038475,3690,3690,3690,3690,0
20240807,104700,105038475,3690,3685,3690,3685,807
20240807,104600,102064675,3685,3685,3685,3685,1
20240807,104500,102060990,3670,3670,3670,3670,55
20240807,104400,101859140,3670,3695,3695,3670,2001
20240807,104300,94515445,3675,3675,3675,3675,2000
20240807,104200,87165445,3690,3670,3690,3670,518
20240807,104100,85254345,3685,3685,3685,3685,108
20240807,104000,84856365,3685,3685,3685,3685,20
20240807,103900,84782665,3690,3690,3690,3690,0
20240807,103800,84782665,3690,3680,3690,3680,30
20240807,103700,84672255,3675,3655,3680,3655,178
20240807,103600,84018010,3685,3685,3685,3685,0
20240807,103500,84018010,3685,3685,3685,3685,0
20240807,103400,84018010,3685,3660,3690,3660,2055
20240807,103300,76495065,3695,3695,3695,3695,0
20240807,103200,76495065,3695,3695,3695,3695,0
20240807,103100,76495065,3695,3695,3695,3695,2
20240807,103000,76487675,3695,3695,3695,3670,609
20240807,102900,74249920,3685,3690,3700,3685,134
20240807,102800,73754390,3720,3720,3720,3720,0
20240807,102700,73754390,3720,3720,3720,3720,0
20240807,102600,73754390,3720,3720,3720,3720,0
20240807,102500,73754390,3720,3720,3720,3720,0
20240807,102400,73754390,3720,3720,3720,3720,0
20240807,102300,73754390,3720,3720,3720,3720,0
20240807,102200,73754390,3720,3720,3720,3720,0
20240807,102100,73754390,3720,3720,3720,3720,0
20240807,102000,73754390,3720,3720,3720,3720,0
20240807,101900,73754390,3720,3720,3720,3720,3
20240807,101800,73743230,3725,3725,3725,3725,0
20240807,101700,73743230,3725,3725,3725,3725,0
20240807,101600,73743230,3725,3725,3725,3725,0
20240807,101500,73743230,3725,3725,3725,3725,0
20240807,101400,73743230,3725,3725,3725,3725,0
20240807,101300,73743230,3725,3720,3740,3665,954
20240807,101200,70194995,3720,3705,3735,3705,1351
20240807,101100,65171270,3705,3690,3705,3690,3272
20240807,101000,53073685,3695,3695,3695,3695,0
20240807,100900,53073685,3695,3690,3695,3690,45
20240807,100800,52907630,3690,3685,3690,3675,217
20240807,100700,52109045,3645,3690,3690,3645,104
20240807,100600,51729460,3685,3685,3685,3640,65
20240807,100500,51490070,3690,3680,3690,3680,942
20240807,100400,48023500,3680,3670,3680,3670,617
20240807,100300,45756465,3675,3670,3675,3670,113
20240807,100200,45341750,3670,3640,3670,3640,179
20240807,100100,44686620,3675,3675,3675,3675,1
20240807,100000,44682945,3675,3675,3675,3675,0
20240807,095900,44682945,3675,3665,3675,3665,219
20240807,095800,43879800,3665,3665,3665,3665,0
20240807,095700,43879800,3665,3665,3665,3665,10
20240807,095600,43843150,3665,3665,3665,3665,0
20240807,095500,43843150,3665,3665,3665,3665,0
20240807,095400,43843150,3665,3665,3665,3665,101
20240807,095300,43472985,3665,3640,3665,3640,104
20240807,095200,43093075,3665,3665,3665,3665,0
20240807,095100,43093075,3665,3665,3665,3665,0
20240807,095000,43093075,3665,3665,3665,3665,0
20240807,094900,43093075,3665,3650,3665,3650,1001
20240807,094800,39439410,3675,3675,3675,3675,0
20240807,094700,39439410,3675,3675,3675,3675,0
20240807,094600,39439410,3675,3675,3675,3675,0
20240807,094500,39439410,3675,3675,3675,3675,0
20240807,094400,39439410,3675,3675,3675,3675,0
20240807,094300,39439410,3675,3675,3675,3675,1
20240807,094200,39435735,3655,3655,3655,3655,0
20240807,094100,39435735,3655,3690,3690,3655,43
20240807,094000,39278485,3685,3670,3685,3670,437
20240807,093900,37669755,3680,3670,3680,3670,538
20240807,093800,35694940,3655,3655,3655,3655,500
20240807,093700,33867440,3655,3655,3655,3655,0
20240807,093600,33867440,3655,3655,3655,3655,0
20240807,093500,33867440,3655,3655,3655,3655,0
20240807,093400,33867440,3655,3650,3655,3650,31
20240807,093300,33754280,3655,3655,3655,3655,0
20240807,093200,33754280,3655,3655,3655,3655,4
20240807,093100,33739660,3640,3640,3640,3640,558
20240807,093000,31708540,3640,3640,3640,3640,0
20240807,092900,31708540,3640,3640,3640,3640,0
20240807,092800,31708540,3640,3645,3645,3640,2442
20240807,092700,22818900,3670,3665,3670,3665,12
20240807,092600,22774865,3670,3655,3670,3655,708
20240807,092500,20183065,3645,3640,3645,3640,70
20240807,092400,19927955,3645,3645,3645,3645,0
20240807,092300,19927955,3645,3645,3645,3645,0
20240807,092200,19927955,3645,3630,3645,3630,11
20240807,092100,19887930,3630,3630,3630,3630,0
20240807,092000,19887930,3630,3630,3630,3630,0
20240807,091900,19887930,3630,3630,3630,3630,15
20240807,091800,19833480,3645,3640,3645,3640,72
20240807,091700,19571200,3640,3640,3640,3640,0
20240807,091600,19571200,3640,3640,3640,3640,0
20240807,091500,19571200,3640,3640,3640,3630,1009
20240807,091400,15908480,3640,3640,3640,3640,8
20240807,091300,15879360,3640,3640,3640,3640,2
20240807,091200,15872080,3640,3620,3640,3605,1609
20240807,091100,10037080,3615,3615,3620,3615,495
20240807,091000,8247650,3615,3615,3615,3615,0
20240807,090900,8247650,3615,3615,3615,3615,47
20240807,090800,8077745,3625,3625,3625,3625,0
20240807,090700,8077745,3625,3625,3625,3625,4
20240807,090600,8063245,3625,3600,3625,3600,11
20240807,090500,8023620,3600,3610,3630,3600,606
20240807,090400,5828790,3610,3610,3610,3610,0
20240807,090300,5828790,3610,3600,3610,3600,88
20240807,090200,5511440,3600,3600,3600,3600,67
20240807,090100,5270240,3595,3595,3595,3595,11
20240807,090000,5230695,3595,3595,3595,3585,1455