KissMeData/203650/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203400,792348845,2420,2420,2420,2420,2986
20240806,203300,792348845,2420,2420,2420,2420,0
20240806,203200,792348845,2420,2420,2420,2420,0
20240806,203100,792348845,2420,2420,2420,2420,0
20240806,203000,792348845,2420,2420,2420,2420,0
20240806,202900,792348845,2420,2420,2420,2420,0
20240806,202800,792348845,2420,2420,2420,2420,0
20240806,202700,792348845,2420,2420,2420,2420,0
20240806,202600,792348845,2420,2420,2420,2420,0
20240806,202500,792348845,2420,2420,2420,2420,0
20240806,202400,792348845,2420,2420,2420,2420,0
20240806,202300,792348845,2420,2420,2420,2420,0
20240806,202200,792348845,2420,2420,2420,2420,0
20240806,202100,792348845,2420,2420,2420,2420,0
20240806,202000,792348845,2420,2420,2420,2420,0
20240806,201900,792348845,2420,2420,2420,2420,0
20240806,201800,792348845,2420,2420,2420,2420,0
20240806,201700,792348845,2420,2420,2420,2420,0
20240806,201600,792348845,2420,2420,2420,2420,0
20240806,201500,792348845,2420,2420,2420,2420,0
20240806,201400,792348845,2420,2420,2420,2420,0
20240806,201300,792348845,2420,2420,2420,2420,0
20240806,201200,792348845,2420,2420,2420,2420,0
20240806,201100,792348845,2420,2420,2420,2420,0
20240806,201000,792348845,2420,2420,2420,2420,0
20240806,200900,792348845,2420,2420,2420,2420,0
20240806,200800,792348845,2420,2420,2420,2420,0
20240806,200700,792348845,2420,2420,2420,2420,0
20240806,200600,792348845,2420,2420,2420,2420,0
20240806,200500,792348845,2420,2420,2420,2420,0
20240806,200400,792348845,2420,2420,2420,2420,2986
20240806,200300,792348845,2420,2420,2420,2420,0
20240806,200200,792348845,2420,2420,2420,2420,0
20240806,200100,792348845,2420,2420,2420,2420,0
20240806,200000,792348845,2420,2420,2420,2420,0
20240806,195900,792348845,2420,2420,2420,2420,0
20240806,195800,792348845,2420,2420,2420,2420,0
20240806,195700,792348845,2420,2420,2420,2420,0
20240806,195600,792348845,2420,2420,2420,2420,0
20240806,195500,792348845,2420,2420,2420,2420,0
20240806,195400,792348845,2420,2420,2420,2420,0
20240806,195300,792348845,2420,2420,2420,2420,0
20240806,195200,792348845,2420,2420,2420,2420,0
20240806,195100,792348845,2420,2420,2420,2420,0
20240806,195000,792348845,2420,2420,2420,2420,0
20240806,194900,792348845,2420,2420,2420,2420,0
20240806,194800,792348845,2420,2420,2420,2420,0
20240806,194700,792348845,2420,2420,2420,2420,0
20240806,194600,792348845,2420,2420,2420,2420,0
20240806,194500,792348845,2420,2420,2420,2420,0
20240806,194400,792348845,2420,2420,2420,2420,0
20240806,194300,792348845,2420,2420,2420,2420,0
20240806,194200,792348845,2420,2420,2420,2420,0
20240806,194100,792348845,2420,2420,2420,2420,0
20240806,194000,792348845,2420,2420,2420,2420,0
20240806,193900,792348845,2420,2420,2420,2420,0
20240806,193800,792348845,2420,2420,2420,2420,0
20240806,193700,792348845,2420,2420,2420,2420,0
20240806,193600,792348845,2420,2420,2420,2420,0
20240806,193500,792348845,2420,2420,2420,2420,0
20240806,193400,792348845,2420,2420,2420,2420,2986
20240806,193300,792348845,2420,2420,2420,2420,0
20240806,193200,792348845,2420,2420,2420,2420,0
20240806,193100,792348845,2420,2420,2420,2420,0
20240806,193000,792348845,2420,2420,2420,2420,0
20240806,192900,792348845,2420,2420,2420,2420,0
20240806,192800,792348845,2420,2420,2420,2420,0
20240806,192700,792348845,2420,2420,2420,2420,0
20240806,192600,792348845,2420,2420,2420,2420,0
20240806,192500,792348845,2420,2420,2420,2420,0
20240806,192400,792348845,2420,2420,2420,2420,0
20240806,192300,792348845,2420,2420,2420,2420,0
20240806,192200,792348845,2420,2420,2420,2420,0
20240806,192100,792348845,2420,2420,2420,2420,0
20240806,192000,792348845,2420,2420,2420,2420,0
20240806,191900,792348845,2420,2420,2420,2420,0
20240806,191800,792348845,2420,2420,2420,2420,0
20240806,191700,792348845,2420,2420,2420,2420,0
20240806,191600,792348845,2420,2420,2420,2420,0
20240806,191500,792348845,2420,2420,2420,2420,0
20240806,191400,792348845,2420,2420,2420,2420,0
20240806,191300,792348845,2420,2420,2420,2420,0
20240806,191200,792348845,2420,2420,2420,2420,0
20240806,191100,792348845,2420,2420,2420,2420,0
20240806,191000,792348845,2420,2420,2420,2420,0
20240806,190900,792348845,2420,2420,2420,2420,0
20240806,190800,792348845,2420,2420,2420,2420,0
20240806,190700,792348845,2420,2420,2420,2420,0
20240806,190600,792348845,2420,2420,2420,2420,0
20240806,190500,792348845,2420,2420,2420,2420,0
20240806,190400,792348845,2420,2420,2420,2420,2986
20240806,190300,792348845,2420,2420,2420,2420,0
20240806,190200,792348845,2420,2420,2420,2420,0
20240806,190100,792348845,2420,2420,2420,2420,0
20240806,190000,792348845,2420,2420,2420,2420,0
20240806,185900,792348845,2420,2420,2420,2420,0
20240806,185800,792348845,2420,2420,2420,2420,0
20240806,185700,792348845,2420,2420,2420,2420,0
20240806,185600,792348845,2420,2420,2420,2420,0
20240806,185500,792348845,2420,2420,2420,2420,0
20240806,185400,792348845,2420,2420,2420,2420,0
20240806,185300,792348845,2420,2420,2420,2420,0
20240806,185200,792348845,2420,2420,2420,2420,0
20240806,185100,792348845,2420,2420,2420,2420,0
20240806,185000,792348845,2420,2420,2420,2420,0
20240806,184900,792348845,2420,2420,2420,2420,0
20240806,184800,792348845,2420,2420,2420,2420,0
20240806,184700,792348845,2420,2420,2420,2420,0
20240806,184600,792348845,2420,2420,2420,2420,0
20240806,184500,792348845,2420,2420,2420,2420,0
20240806,184400,792348845,2420,2420,2420,2420,0
20240806,184300,792348845,2420,2420,2420,2420,0
20240806,184200,792348845,2420,2420,2420,2420,0
20240806,184100,792348845,2420,2420,2420,2420,0
20240806,184000,792348845,2420,2420,2420,2420,0
20240806,183900,792348845,2420,2420,2420,2420,0
20240806,183800,792348845,2420,2420,2420,2420,0
20240806,183700,792348845,2420,2420,2420,2420,0
20240806,183600,792348845,2420,2420,2420,2420,0
20240806,183500,792348845,2420,2420,2420,2420,0
20240806,183400,792348845,2420,2420,2420,2420,2986
20240806,183300,792348845,2420,2420,2420,2420,0
20240806,183200,792348845,2420,2420,2420,2420,0
20240806,183100,792348845,2420,2420,2420,2420,0
20240806,183000,792348845,2420,2420,2420,2420,0
20240806,182900,792348845,2420,2420,2420,2420,0
20240806,182800,792348845,2420,2420,2420,2420,0
20240806,182700,792348845,2420,2420,2420,2420,0
20240806,182600,792348845,2420,2420,2420,2420,0
20240806,182500,792348845,2420,2420,2420,2420,0
20240806,182400,792348845,2420,2420,2420,2420,0
20240806,182300,792348845,2420,2420,2420,2420,0
20240806,182200,792348845,2420,2420,2420,2420,0
20240806,182100,792348845,2420,2420,2420,2420,0
20240806,182000,792348845,2420,2420,2420,2420,0
20240806,181900,792348845,2420,2420,2420,2420,0
20240806,181800,792348845,2420,2420,2420,2420,0
20240806,181700,792348845,2420,2420,2420,2420,0
20240806,181600,792348845,2420,2420,2420,2420,0
20240806,181500,792348845,2420,2420,2420,2420,0
20240806,181400,792348845,2420,2420,2420,2420,0
20240806,181300,792348845,2420,2420,2420,2420,0
20240806,181200,792348845,2420,2420,2420,2420,0
20240806,181100,792348845,2420,2420,2420,2420,0
20240806,181000,792348845,2420,2420,2420,2420,0
20240806,180900,792348845,2420,2420,2420,2420,0
20240806,180800,792348845,2420,2420,2420,2420,0
20240806,180700,792348845,2420,2420,2420,2420,0
20240806,180600,792348845,2420,2420,2420,2420,0
20240806,180500,792348845,2420,2420,2420,2420,0
20240806,180400,792348845,2420,2420,2420,2420,2986
20240806,180300,792348845,2420,2420,2420,2420,0
20240806,180200,792348845,2420,2420,2420,2420,0
20240806,180100,792348845,2420,2420,2420,2420,0
20240806,180000,792348845,2420,2420,2420,2420,0
20240806,175900,792348845,2420,2420,2420,2420,0
20240806,175800,792348845,2420,2420,2420,2420,0
20240806,175700,792348845,2420,2420,2420,2420,0
20240806,175600,792348845,2420,2420,2420,2420,0
20240806,175500,792348845,2420,2420,2420,2420,0
20240806,175400,792348845,2420,2420,2420,2420,0
20240806,175300,792348845,2420,2420,2420,2420,0
20240806,175200,792348845,2420,2420,2420,2420,0
20240806,175100,792348845,2420,2420,2420,2420,0
20240806,175000,792348845,2420,2420,2420,2420,0
20240806,174900,792348845,2420,2420,2420,2420,0
20240806,174800,792348845,2420,2420,2420,2420,0
20240806,174700,792348845,2420,2420,2420,2420,0
20240806,174600,792348845,2420,2420,2420,2420,0
20240806,174500,792348845,2420,2420,2420,2420,0
20240806,174400,792348845,2420,2420,2420,2420,0
20240806,174300,792348845,2420,2420,2420,2420,0
20240806,174200,792348845,2420,2420,2420,2420,0
20240806,174100,792348845,2420,2420,2420,2420,0
20240806,174000,792348845,2420,2420,2420,2420,0
20240806,173900,792348845,2420,2420,2420,2420,0
20240806,173800,792348845,2420,2420,2420,2420,0
20240806,173700,792348845,2420,2420,2420,2420,0
20240806,173600,792348845,2420,2420,2420,2420,0
20240806,173500,792348845,2420,2420,2420,2420,0
20240806,173400,792348845,2420,2420,2420,2420,2986
20240806,173300,792348845,2420,2420,2420,2420,0
20240806,173200,792348845,2420,2420,2420,2420,0
20240806,173100,792348845,2420,2420,2420,2420,0
20240806,173000,792348845,2420,2420,2420,2420,0
20240806,172900,792348845,2420,2420,2420,2420,0
20240806,172800,792348845,2420,2420,2420,2420,0
20240806,172700,792348845,2420,2420,2420,2420,0
20240806,172600,792348845,2420,2420,2420,2420,0
20240806,172500,792348845,2420,2420,2420,2420,0
20240806,172400,792348845,2420,2420,2420,2420,0
20240806,172300,792348845,2420,2420,2420,2420,0
20240806,172200,792348845,2420,2420,2420,2420,0
20240806,172100,792348845,2420,2420,2420,2420,0
20240806,172000,792348845,2420,2420,2420,2420,0
20240806,171900,792348845,2420,2420,2420,2420,0
20240806,171800,792348845,2420,2420,2420,2420,0
20240806,171700,792348845,2420,2420,2420,2420,0
20240806,171600,792348845,2420,2420,2420,2420,0
20240806,171500,792348845,2420,2420,2420,2420,0
20240806,171400,792348845,2420,2420,2420,2420,0
20240806,171300,792348845,2420,2420,2420,2420,0
20240806,171200,792348845,2420,2420,2420,2420,0
20240806,171100,792348845,2420,2420,2420,2420,0
20240806,171000,792348845,2420,2420,2420,2420,0
20240806,170900,792348845,2420,2420,2420,2420,0
20240806,170800,792348845,2420,2420,2420,2420,0
20240806,170700,792348845,2420,2420,2420,2420,0
20240806,170600,792348845,2420,2420,2420,2420,0
20240806,170500,792348845,2420,2420,2420,2420,0
20240806,170400,792348845,2420,2420,2420,2420,2986
20240806,170300,792348845,2420,2420,2420,2420,0
20240806,170200,792348845,2420,2420,2420,2420,0
20240806,170100,792348845,2420,2420,2420,2420,0
20240806,170000,792348845,2420,2420,2420,2420,0
20240806,165900,792348845,2420,2420,2420,2420,0
20240806,165800,792348845,2420,2420,2420,2420,0
20240806,165700,792348845,2420,2420,2420,2420,0
20240806,165600,792348845,2420,2420,2420,2420,0
20240806,165500,792348845,2420,2420,2420,2420,0
20240806,165400,792348845,2420,2420,2420,2420,0
20240806,165300,792348845,2420,2420,2420,2420,0
20240806,165200,792348845,2420,2420,2420,2420,0
20240806,165100,792348845,2420,2420,2420,2420,0
20240806,165000,792348845,2420,2420,2420,2420,0
20240806,164900,792348845,2420,2420,2420,2420,0
20240806,164800,792348845,2420,2420,2420,2420,0
20240806,164700,792348845,2420,2420,2420,2420,0
20240806,164600,792348845,2420,2420,2420,2420,0
20240806,164500,792348845,2420,2420,2420,2420,0
20240806,164400,792348845,2420,2420,2420,2420,0
20240806,164300,792348845,2420,2420,2420,2420,0
20240806,164200,792348845,2420,2420,2420,2420,0
20240806,164100,792348845,2420,2420,2420,2420,0
20240806,164000,792348845,2420,2420,2420,2420,0
20240806,163900,792348845,2420,2420,2420,2420,0
20240806,163800,792348845,2420,2420,2420,2420,0
20240806,163700,792348845,2420,2420,2420,2420,0
20240806,163600,792348845,2420,2420,2420,2420,0
20240806,163500,792348845,2420,2420,2420,2420,0
20240806,163400,792348845,2420,2420,2420,2420,2986
20240806,163300,792348845,2420,2420,2420,2420,0
20240806,163200,792348845,2420,2420,2420,2420,0
20240806,163100,792348845,2420,2420,2420,2420,0
20240806,163000,792348845,2420,2420,2420,2420,0
20240806,162900,792348845,2420,2420,2420,2420,0
20240806,162800,792348845,2420,2420,2420,2420,0
20240806,162700,792348845,2420,2420,2420,2420,0
20240806,162600,792348845,2420,2420,2420,2420,0
20240806,162500,792348845,2420,2420,2420,2420,0
20240806,162400,792348845,2420,2420,2420,2420,0
20240806,162300,792348845,2420,2420,2420,2420,0
20240806,162200,792348845,2420,2420,2420,2420,0
20240806,162100,792348845,2420,2420,2420,2420,0
20240806,162000,792348845,2420,2420,2420,2420,0
20240806,161900,792348845,2420,2420,2420,2420,0
20240806,161800,792348845,2420,2420,2420,2420,0
20240806,161700,792348845,2420,2420,2420,2420,0
20240806,161600,792348845,2420,2420,2420,2420,0
20240806,161500,792348845,2420,2420,2420,2420,0
20240806,161400,792348845,2420,2420,2420,2420,0
20240806,161300,792348845,2420,2420,2420,2420,0
20240806,161200,792348845,2420,2420,2420,2420,0
20240806,161100,792348845,2420,2420,2420,2420,0
20240806,161000,792348845,2420,2420,2420,2420,0
20240806,160900,792348845,2420,2420,2420,2420,0
20240806,160800,792348845,2420,2420,2420,2420,0
20240806,160700,792348845,2420,2420,2420,2420,0
20240806,160600,792348845,2420,2420,2420,2420,0
20240806,160500,792348845,2420,2420,2420,2420,0
20240806,160400,792348845,2420,2420,2420,2420,2986
20240806,160300,792348845,2420,2420,2420,2420,0
20240806,160200,792348845,2420,2420,2420,2420,0
20240806,160100,792348845,2420,2420,2420,2420,0
20240806,160000,792348845,2420,2420,2420,2420,0
20240806,155900,792348845,2420,2420,2420,2420,0
20240806,155800,792348845,2420,2420,2420,2420,0
20240806,155700,792348845,2420,2420,2420,2420,0
20240806,155600,792348845,2420,2420,2420,2420,0
20240806,155500,792348845,2420,2420,2420,2420,0
20240806,155400,792348845,2420,2420,2420,2420,0
20240806,155300,792348845,2420,2420,2420,2420,0
20240806,155200,792348845,2420,2420,2420,2420,0
20240806,155100,792348845,2420,2420,2420,2420,0
20240806,155000,792348845,2420,2420,2420,2420,0
20240806,154900,792348845,2420,2420,2420,2420,0
20240806,154800,792348845,2420,2420,2420,2420,0
20240806,154700,792348845,2420,2420,2420,2420,0
20240806,154600,792348845,2420,2420,2420,2420,0
20240806,154500,792348845,2420,2420,2420,2420,0
20240806,154400,792348845,2420,2420,2420,2420,0
20240806,154300,792348845,2420,2420,2420,2420,0
20240806,154200,792348845,2420,2420,2420,2420,0
20240806,154100,792348845,2420,2420,2420,2420,0
20240806,154000,792348845,2420,2420,2420,2420,0
20240806,153900,792348845,2420,2420,2420,2420,0
20240806,153800,792348845,2420,2420,2420,2420,0
20240806,153700,792348845,2420,2420,2420,2420,0
20240806,153600,792348845,2420,2420,2420,2420,0
20240806,153500,792348845,2420,2420,2420,2420,0
20240806,153400,792348845,2420,2420,2420,2420,2986
20240806,153300,792348845,2420,2420,2420,2420,0
20240806,153200,792348845,2420,2420,2420,2420,0
20240806,153100,792348845,2420,2420,2420,2420,0
20240806,153000,792348845,2420,2420,2420,2420,2986
20240806,152900,785122725,2425,2425,2425,2425,0
20240806,152800,785122725,2425,2425,2425,2425,0
20240806,152700,785122725,2425,2425,2425,2425,0
20240806,152600,785122725,2425,2425,2425,2425,0
20240806,152500,785122725,2425,2425,2425,2425,0
20240806,152400,785122725,2425,2425,2425,2425,0
20240806,152300,785122725,2425,2425,2425,2425,0
20240806,152200,785122725,2425,2425,2425,2425,0
20240806,152100,785122725,2425,2425,2425,2425,0
20240806,152000,785122725,2425,2425,2425,2425,0
20240806,151900,785122725,2425,2425,2440,2425,862
20240806,151800,783029315,2440,2440,2440,2440,2
20240806,151700,783024435,2425,2445,2445,2425,3
20240806,151600,783017140,2430,2430,2430,2430,0
20240806,151500,783017140,2430,2430,2430,2430,1250
20240806,151400,779979640,2430,2430,2430,2430,199
20240806,151300,779496070,2435,2435,2435,2435,12
20240806,151200,779466850,2440,2440,2440,2440,0
20240806,151100,779466850,2440,2440,2440,2440,1
20240806,151000,779464410,2435,2435,2435,2435,1510
20240806,150900,775787560,2440,2440,2440,2440,140
20240806,150800,775445960,2440,2440,2440,2440,961
20240806,150700,773101120,2440,2435,2440,2435,784
20240806,150600,771188185,2435,2435,2435,2435,183
20240806,150500,770742580,2430,2430,2430,2430,100
20240806,150400,770499580,2430,2440,2440,2430,84
20240806,150300,770295420,2435,2435,2435,2435,0
20240806,150200,770295420,2435,2435,2435,2435,377
20240806,150100,769377425,2430,2430,2430,2430,32
20240806,150000,769299665,2430,2430,2430,2430,2
20240806,145900,769294805,2430,2430,2430,2430,0
20240806,145800,769294805,2430,2435,2435,2430,3
20240806,145700,769287505,2435,2435,2435,2435,150
20240806,145600,768922255,2435,2430,2435,2430,939
20240806,145500,766636105,2430,2430,2430,2430,211
20240806,145400,766123375,2430,2430,2430,2430,125
20240806,145300,765819625,2430,2430,2430,2430,0
20240806,145200,765819625,2430,2430,2430,2430,0
20240806,145100,765819625,2430,2435,2435,2430,201
20240806,145000,765330695,2435,2435,2435,2435,0
20240806,144900,765330695,2435,2430,2435,2430,223
20240806,144800,764788190,2430,2425,2430,2425,642
20240806,144700,763231280,2425,2425,2425,2425,300
20240806,144600,762503780,2420,2420,2420,2420,0
20240806,144500,762503780,2420,2420,2420,2420,408
20240806,144400,761516420,2420,2420,2420,2420,0
20240806,144300,761516420,2420,2420,2420,2420,0
20240806,144200,761516420,2420,2420,2420,2420,0
20240806,144100,761516420,2420,2420,2420,2420,9
20240806,144000,761494640,2420,2420,2420,2420,0
20240806,143900,761494640,2420,2420,2420,2420,2
20240806,143800,761489800,2415,2420,2420,2415,220
20240806,143700,760958430,2420,2420,2420,2420,11
20240806,143600,760931810,2420,2420,2420,2420,15
20240806,143500,760895510,2420,2420,2420,2420,21
20240806,143400,760844690,2420,2420,2420,2420,2
20240806,143300,760839850,2420,2420,2420,2420,121
20240806,143200,760547030,2420,2420,2420,2420,0
20240806,143100,760547030,2420,2420,2420,2420,10
20240806,143000,760522830,2415,2415,2415,2415,1003
20240806,142900,758100585,2415,2415,2415,2415,0
20240806,142800,758100585,2415,2415,2415,2415,0
20240806,142700,758100585,2415,2415,2415,2415,0
20240806,142600,758100585,2415,2410,2415,2410,51
20240806,142500,757977670,2410,2410,2410,2410,0
20240806,142400,757977670,2410,2415,2415,2410,21
20240806,142300,757927055,2410,2410,2410,2410,901
20240806,142200,755755645,2400,2400,2400,2400,5
20240806,142100,755743645,2400,2400,2400,2400,76
20240806,142000,755561245,2405,2405,2405,2405,1
20240806,141900,755558840,2400,2400,2400,2400,0
20240806,141800,755558840,2400,2400,2400,2400,0
20240806,141700,755558840,2400,2400,2400,2400,101
20240806,141600,755316440,2395,2395,2395,2395,2
20240806,141500,755311650,2395,2395,2395,2395,0
20240806,141400,755311650,2395,2405,2405,2395,836
20240806,141300,753309410,2400,2400,2400,2400,360
20240806,141200,752445410,2405,2400,2405,2400,333
20240806,141100,751645070,2405,2405,2405,2405,400
20240806,141000,750683070,2405,2405,2405,2405,5
20240806,140900,750671045,2410,2410,2410,2410,0
20240806,140800,750671045,2410,2410,2410,2410,0
20240806,140700,750671045,2410,2400,2410,2400,173
20240806,140600,750255580,2405,2405,2405,2405,279
20240806,140500,749584585,2410,2410,2410,2410,0
20240806,140400,749584585,2410,2410,2410,2410,0
20240806,140300,749584585,2410,2410,2410,2410,20
20240806,140200,749536385,2405,2405,2405,2405,0
20240806,140100,749536385,2405,2400,2405,2400,1008
20240806,140000,747117145,2405,2405,2405,2405,0
20240806,135900,747117145,2405,2405,2405,2405,4
20240806,135800,747107525,2405,2405,2405,2405,0
20240806,135700,747107525,2405,2405,2405,2405,0
20240806,135600,747107525,2405,2405,2405,2405,339
20240806,135500,746292230,2410,2410,2410,2410,576
20240806,135400,744904070,2410,2405,2415,2405,2407
20240806,135300,739113745,2405,2400,2405,2400,637
20240806,135200,737584935,2385,2380,2395,2375,6723
20240806,135100,721569080,2385,2385,2385,2365,4061
20240806,135000,711942180,2375,2400,2400,2370,4057
20240806,134900,702282310,2415,2400,2415,2385,2557
20240806,134800,696163535,2380,2400,2400,2380,9019
20240806,134700,674660480,2410,2410,2410,2400,2098
20240806,134600,669622790,2415,2425,2425,2400,5097
20240806,134500,657361285,2430,2435,2435,2430,2200
20240806,134400,652014285,2430,2430,2430,2430,1
20240806,134300,652011855,2435,2435,2435,2435,50
20240806,134200,651890105,2435,2435,2435,2435,0
20240806,134100,651890105,2435,2435,2435,2435,1
20240806,134000,651887670,2430,2430,2430,2430,0
20240806,133900,651887670,2430,2430,2430,2430,0
20240806,133800,651887670,2430,2435,2435,2430,138
20240806,133700,651552305,2435,2435,2435,2435,0
20240806,133600,651552305,2435,2435,2435,2435,0
20240806,133500,651552305,2435,2435,2435,2435,8
20240806,133400,651532825,2435,2435,2435,2435,0
20240806,133300,651532825,2435,2445,2445,2435,5268
20240806,133200,638705195,2445,2445,2445,2445,110
20240806,133100,638436245,2440,2440,2440,2440,9
20240806,133000,638414285,2440,2440,2440,2440,50
20240806,132900,638292285,2445,2445,2445,2445,0
20240806,132800,638292285,2445,2445,2445,2445,0
20240806,132700,638292285,2445,2445,2445,2445,1
20240806,132600,638289840,2435,2435,2435,2435,2
20240806,132500,638284970,2445,2440,2445,2440,796
20240806,132400,636342310,2440,2440,2440,2440,0
20240806,132300,636342310,2440,2440,2440,2440,50
20240806,132200,636220310,2440,2440,2440,2440,0
20240806,132100,636220310,2440,2440,2440,2440,24
20240806,132000,636161750,2440,2440,2440,2440,50
20240806,131900,636039750,2440,2440,2440,2440,0
20240806,131800,636039750,2440,2440,2440,2440,0
20240806,131700,636039750,2440,2440,2440,2440,9
20240806,131600,636017790,2440,2440,2440,2440,1
20240806,131500,636015350,2440,2440,2440,2440,0
20240806,131400,636015350,2440,2440,2440,2440,0
20240806,131300,636015350,2440,2440,2440,2440,0
20240806,131200,636015350,2440,2440,2440,2440,0
20240806,131100,636015350,2440,2440,2440,2440,0
20240806,131000,636015350,2440,2440,2440,2440,0
20240806,130900,636015350,2440,2435,2440,2435,400
20240806,130800,635039975,2440,2435,2440,2415,3001
20240806,130700,627759375,2440,2440,2440,2440,0
20240806,130600,627759375,2440,2440,2440,2440,1277
20240806,130500,624643495,2435,2435,2435,2435,510
20240806,130400,623401645,2435,2435,2435,2435,116
20240806,130300,623119185,2435,2435,2435,2435,2
20240806,130200,623114315,2430,2430,2430,2430,83
20240806,130100,622912625,2425,2425,2425,2425,0
20240806,130000,622912625,2425,2425,2425,2425,100
20240806,125900,622670125,2410,2425,2425,2410,2192
20240806,125800,617385370,2425,2440,2440,2410,4080
20240806,125700,607531435,2440,2440,2440,2440,0
20240806,125600,607531435,2440,2440,2440,2440,0
20240806,125500,607531435,2440,2440,2440,2440,232
20240806,125400,606965355,2440,2440,2440,2440,14
20240806,125300,606931195,2445,2445,2445,2445,15
20240806,125200,606894520,2440,2445,2445,2440,177
20240806,125100,606462480,2445,2445,2445,2445,0
20240806,125000,606462480,2445,2445,2445,2445,286
20240806,124900,605763210,2445,2445,2445,2445,0
20240806,124800,605763210,2445,2445,2445,2445,86
20240806,124700,605552940,2450,2450,2450,2450,0
20240806,124600,605552940,2450,2450,2450,2450,0
20240806,124500,605552940,2450,2450,2450,2450,0
20240806,124400,605552940,2450,2450,2450,2450,0
20240806,124300,605552940,2450,2450,2450,2450,0
20240806,124200,605552940,2450,2450,2450,2450,30
20240806,124100,605479440,2450,2450,2450,2450,1
20240806,124000,605476990,2440,2440,2440,2440,0
20240806,123900,605476990,2440,2450,2450,2440,51
20240806,123800,605352540,2450,2450,2450,2450,0
20240806,123700,605352540,2450,2450,2450,2450,0
20240806,123600,605352540,2450,2450,2450,2450,0
20240806,123500,605352540,2450,2450,2450,2450,1
20240806,123400,605350090,2440,2440,2440,2440,2034
20240806,123300,600387130,2450,2450,2450,2450,0
20240806,123200,600387130,2450,2450,2450,2450,100
20240806,123100,600142130,2450,2450,2450,2450,0
20240806,123000,600142130,2450,2450,2450,2450,0
20240806,122900,600142130,2450,2450,2450,2450,25
20240806,122800,600080880,2450,2440,2450,2440,3490
20240806,122700,591561210,2450,2450,2450,2450,0
20240806,122600,591561210,2450,2450,2450,2450,1335
20240806,122500,588290460,2445,2445,2445,2445,0
20240806,122400,588290460,2445,2445,2445,2445,0
20240806,122300,588290460,2445,2445,2445,2445,0
20240806,122200,588290460,2445,2445,2445,2445,1026
20240806,122100,585781890,2450,2450,2450,2450,0
20240806,122000,585781890,2450,2450,2450,2450,1
20240806,121900,585779440,2450,2450,2450,2450,1
20240806,121800,585776990,2450,2450,2450,2450,42
20240806,121700,585674090,2445,2435,2450,2435,597
20240806,121600,584214710,2440,2445,2445,2440,99
20240806,121500,583972890,2445,2445,2445,2445,10
20240806,121400,583948440,2445,2445,2445,2445,0
20240806,121300,583948440,2445,2445,2445,2445,499
20240806,121200,582728385,2445,2445,2445,2445,6
20240806,121100,582713715,2450,2450,2450,2450,0
20240806,121000,582713715,2450,2450,2450,2450,0
20240806,120900,582713715,2450,2450,2450,2450,0
20240806,120800,582713715,2450,2450,2450,2450,0
20240806,120700,582713715,2450,2450,2450,2450,0
20240806,120600,582713715,2450,2440,2450,2440,110
20240806,120500,582445215,2440,2440,2440,2440,0
20240806,120400,582445215,2440,2440,2440,2440,0
20240806,120300,582445215,2440,2440,2440,2440,0
20240806,120200,582445215,2440,2440,2440,2440,20
20240806,120100,582396415,2445,2445,2445,2445,70
20240806,120000,582225265,2445,2435,2445,2435,180
20240806,115900,581786165,2445,2445,2445,2445,80
20240806,115800,581590565,2445,2445,2445,2445,0
20240806,115700,581590565,2445,2445,2445,2445,2044
20240806,115600,576592985,2445,2445,2445,2445,20
20240806,115500,576544085,2430,2430,2430,2430,3155
20240806,115400,568877435,2445,2445,2445,2445,0
20240806,115300,568877435,2445,2445,2445,2445,440
20240806,115200,567801635,2445,2445,2445,2445,6
20240806,115100,567786965,2455,2455,2455,2455,0
20240806,115000,567786965,2455,2455,2455,2455,0
20240806,114900,567786965,2455,2455,2455,2455,0
20240806,114800,567786965,2455,2455,2455,2455,0
20240806,114700,567786965,2455,2455,2455,2455,0
20240806,114600,567786965,2455,2455,2455,2455,1
20240806,114500,567784510,2435,2435,2435,2435,0
20240806,114400,567784510,2435,2435,2435,2435,0
20240806,114300,567784510,2435,2435,2435,2435,0
20240806,114200,567784510,2435,2435,2435,2435,0
20240806,114100,567784510,2435,2435,2435,2435,1001
20240806,114000,565347075,2455,2455,2455,2455,5
20240806,113900,565334800,2455,2440,2455,2435,4000
20240806,113800,555581450,2445,2445,2445,2445,60
20240806,113700,555434750,2450,2450,2450,2450,0
20240806,113600,555434750,2450,2450,2450,2450,20
20240806,113500,555385750,2445,2445,2445,2445,0
20240806,113400,555385750,2445,2435,2445,2435,2520
20240806,113300,549246165,2430,2430,2430,2430,0
20240806,113200,549246165,2430,2430,2430,2430,200
20240806,113100,548760165,2430,2430,2430,2430,246
20240806,113000,548162385,2425,2425,2425,2425,350
20240806,112900,547313635,2425,2425,2430,2425,3984
20240806,112800,537640390,2420,2420,2420,2420,0
20240806,112700,537640390,2420,2420,2420,2420,0
20240806,112600,537640390,2420,2420,2420,2420,720
20240806,112500,535897990,2410,2410,2410,2410,0
20240806,112400,535897990,2410,2410,2410,2410,264
20240806,112300,535261750,2410,2420,2420,2410,49
20240806,112200,535143260,2420,2420,2420,2420,1
20240806,112100,535140840,2420,2420,2420,2420,500
20240806,112000,533930840,2425,2425,2425,2425,0
20240806,111900,533930840,2425,2425,2425,2425,0
20240806,111800,533930840,2425,2425,2425,2425,0
20240806,111700,533930840,2425,2425,2425,2425,0
20240806,111600,533930840,2425,2425,2425,2425,9
20240806,111500,533909015,2425,2420,2425,2420,61
20240806,111400,533761180,2420,2415,2420,2415,227
20240806,111300,533212885,2415,2415,2415,2415,61
20240806,111200,533065570,2420,2420,2420,2420,0
20240806,111100,533065570,2420,2420,2420,2420,0
20240806,111000,533065570,2420,2420,2420,2420,388
20240806,110900,532126610,2420,2420,2420,2420,500
20240806,110800,530916610,2425,2425,2425,2425,1000
20240806,110700,528491610,2410,2410,2410,2410,32
20240806,110600,528414490,2425,2425,2425,2425,700
20240806,110500,526716990,2425,2425,2425,2425,90
20240806,110400,526498740,2425,2425,2425,2425,40
20240806,110300,526401740,2425,2420,2425,2420,557
20240806,110200,525053425,2420,2415,2420,2415,1408
20240806,110100,521648065,2415,2415,2415,2415,600
20240806,110000,520199065,2415,2415,2415,2415,151
20240806,105900,519834400,2415,2415,2415,2415,250
20240806,105800,519230650,2415,2415,2415,2415,300
20240806,105700,518506150,2415,2415,2415,2415,1
20240806,105600,518503735,2415,2415,2415,2415,1095
20240806,105500,515859310,2410,2400,2410,2400,603
20240806,105400,514406110,2400,2400,2400,2400,0
20240806,105300,514406110,2400,2400,2400,2400,0
20240806,105200,514406110,2400,2415,2415,2400,1004
20240806,105100,511996450,2415,2415,2415,2415,6
20240806,105000,511981960,2415,2415,2415,2415,205
20240806,104900,511486885,2415,2415,2415,2415,1133
20240806,104800,508750690,2410,2410,2410,2410,1
20240806,104700,508748280,2410,2410,2410,2410,10
20240806,104600,508724180,2410,2410,2410,2410,0
20240806,104500,508724180,2410,2410,2410,2410,514
20240806,104400,507485440,2405,2405,2405,2405,91
20240806,104300,507266585,2395,2395,2395,2395,2
20240806,104200,507261795,2395,2395,2395,2395,4
20240806,104100,507252215,2400,2405,2405,2400,281
20240806,104000,506577630,2405,2425,2425,2405,672
20240806,103900,504960575,2415,2415,2415,2415,8
20240806,103800,504941255,2425,2425,2425,2425,230
20240806,103700,504383505,2425,2430,2430,2415,109
20240806,103600,504119255,2430,2430,2430,2430,0
20240806,103500,504119255,2430,2430,2430,2430,1
20240806,103400,504116825,2415,2415,2415,2415,171
20240806,103300,503703860,2420,2420,2420,2420,0
20240806,103200,503703860,2420,2430,2430,2420,2605
20240806,103100,497379265,2435,2440,2440,2435,135
20240806,103000,497050510,2440,2445,2445,2440,54
20240806,102900,496918500,2440,2440,2440,2440,23
20240806,102800,496862380,2445,2445,2445,2445,316
20240806,102700,496089760,2465,2465,2465,2465,100
20240806,102600,495843260,2465,2450,2465,2450,1015
20240806,102500,493350210,2455,2455,2455,2455,2004
20240806,102400,488430390,2450,2450,2450,2450,0
20240806,102300,488430390,2450,2450,2450,2450,9
20240806,102200,488408340,2450,2450,2450,2450,48
20240806,102100,488290740,2450,2450,2450,2450,10
20240806,102000,488266240,2455,2450,2455,2445,30
20240806,101900,488192835,2450,2455,2455,2450,1507
20240806,101800,484496375,2460,2460,2460,2460,2083
20240806,101700,479372195,2465,2465,2465,2465,0
20240806,101600,479372195,2465,2465,2465,2465,55
20240806,101500,479236620,2470,2470,2470,2470,47
20240806,101400,479120530,2470,2475,2475,2470,110
20240806,101300,478848330,2475,2460,2475,2460,36
20240806,101200,478759755,2460,2460,2460,2460,3174
20240806,101100,470951715,2470,2470,2470,2465,2575
20240806,101000,464601795,2480,2475,2480,2460,9425
20240806,100900,441372795,2460,2465,2470,2460,6383
20240806,100800,425642400,2460,2460,2460,2460,130
20240806,100700,425322600,2465,2470,2475,2465,2118
20240806,100600,420091410,2470,2475,2475,2470,592
20240806,100500,418627220,2475,2475,2475,2475,1
20240806,100400,418624745,2470,2480,2480,2470,746
20240806,100300,416775010,2470,2470,2470,2470,0
20240806,100200,416775010,2470,2475,2480,2470,1235
20240806,100100,413716215,2475,2470,2475,2470,1907
20240806,100000,409000415,2470,2465,2470,2465,320
20240806,095900,408210795,2470,2470,2470,2470,3
20240806,095800,408203385,2470,2475,2475,2465,30
20240806,095700,408129290,2475,2470,2475,2470,28
20240806,095600,408060115,2475,2470,2475,2470,321
20240806,095500,407267240,2475,2475,2475,2460,243
20240806,095400,406666265,2475,2470,2475,2460,2053
20240806,095300,401595580,2470,2485,2485,2470,327
20240806,095200,400783315,2485,2475,2490,2475,938
20240806,095100,398451805,2490,2490,2490,2490,25
20240806,095000,398389555,2490,2465,2490,2465,9623
20240806,094900,374620775,2465,2475,2480,2465,8491
20240806,094800,353587970,2475,2465,2475,2465,451
20240806,094700,352475745,2475,2470,2475,2465,3253
20240806,094600,344452380,2470,2445,2470,2445,13413
20240806,094500,311480980,2445,2430,2445,2430,3155
20240806,094400,303783755,2435,2430,2435,2430,4209
20240806,094300,293555135,2435,2440,2440,2435,350
20240806,094200,292702180,2440,2440,2440,2440,2
20240806,094100,292697300,2435,2435,2435,2435,300
20240806,094000,291966800,2435,2440,2440,2435,1219
20240806,093900,288997940,2435,2435,2435,2430,2019
20240806,093800,284081770,2435,2435,2435,2435,50
20240806,093700,283960020,2425,2425,2425,2425,865
20240806,093600,281862395,2400,2430,2435,2400,8460
20240806,093500,261519470,2435,2440,2440,2435,46
20240806,093400,261407445,2440,2440,2440,2440,429
20240806,093300,260360685,2425,2430,2440,2425,1293
20240806,093200,257212270,2440,2435,2440,2430,651
20240806,093100,255630280,2440,2435,2440,2430,1464
20240806,093000,252065455,2425,2430,2430,2425,1056
20240806,092900,249499875,2430,2425,2430,2425,1682
20240806,092800,245412730,2430,2430,2430,2425,522
20240806,092700,244144470,2430,2425,2430,2425,487
20240806,092600,242961085,2430,2430,2430,2430,16
20240806,092500,242922205,2435,2435,2435,2435,140
20240806,092400,242581305,2420,2425,2435,2420,3471
20240806,092300,234170335,2430,2430,2430,2415,1663
20240806,092200,230136845,2430,2435,2435,2415,2045
20240806,092100,225161420,2430,2425,2430,2415,3975
20240806,092000,215537545,2425,2405,2425,2405,5772
20240806,091900,201616335,2400,2415,2415,2400,3842
20240806,091800,192363150,2415,2420,2420,2415,1101
20240806,091700,189703990,2420,2410,2420,2395,2273
20240806,091600,184211430,2410,2400,2420,2390,4139
20240806,091500,174250785,2410,2390,2410,2390,1760
20240806,091400,170031420,2390,2385,2390,2385,921
20240806,091300,167833220,2395,2390,2395,2390,2350
20240806,091200,162214970,2390,2370,2400,2370,6955
20240806,091100,145685700,2370,2350,2375,2340,5220
20240806,091000,133343360,2345,2340,2345,2335,2634
20240806,090900,127179130,2340,2340,2340,2340,745
20240806,090800,125435830,2345,2335,2350,2335,631
20240806,090700,123960330,2335,2385,2385,2335,1687
20240806,090600,120006505,2385,2435,2435,2385,294
20240806,090500,119298535,2435,2435,2435,2320,2879
20240806,090400,112452335,2425,2415,2425,2415,9042
20240806,090300,90545535,2400,2415,2415,2400,5722
20240806,090200,76790230,2410,2400,2430,2400,3145
20240806,090100,69205090,2400,2400,2445,2400,3101
20240806,090000,61715420,2400,2295,2400,2295,24422