KissMeData/214180/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203700,427867560,12320,12320,12320,12320,1108
20240806,203600,427867560,12320,12320,12320,12320,0
20240806,203500,427867560,12320,12320,12320,12320,0
20240806,203400,427867560,12320,12320,12320,12320,0
20240806,203300,427867560,12320,12320,12320,12320,0
20240806,203200,427867560,12320,12320,12320,12320,0
20240806,203100,427867560,12320,12320,12320,12320,0
20240806,203000,427867560,12320,12320,12320,12320,0
20240806,202900,427867560,12320,12320,12320,12320,0
20240806,202800,427867560,12320,12320,12320,12320,0
20240806,202700,427867560,12320,12320,12320,12320,0
20240806,202600,427867560,12320,12320,12320,12320,0
20240806,202500,427867560,12320,12320,12320,12320,0
20240806,202400,427867560,12320,12320,12320,12320,0
20240806,202300,427867560,12320,12320,12320,12320,0
20240806,202200,427867560,12320,12320,12320,12320,0
20240806,202100,427867560,12320,12320,12320,12320,0
20240806,202000,427867560,12320,12320,12320,12320,0
20240806,201900,427867560,12320,12320,12320,12320,0
20240806,201800,427867560,12320,12320,12320,12320,0
20240806,201700,427867560,12320,12320,12320,12320,0
20240806,201600,427867560,12320,12320,12320,12320,0
20240806,201500,427867560,12320,12320,12320,12320,0
20240806,201400,427867560,12320,12320,12320,12320,0
20240806,201300,427867560,12320,12320,12320,12320,0
20240806,201200,427867560,12320,12320,12320,12320,0
20240806,201100,427867560,12320,12320,12320,12320,0
20240806,201000,427867560,12320,12320,12320,12320,0
20240806,200900,427867560,12320,12320,12320,12320,0
20240806,200800,427867560,12320,12320,12320,12320,0
20240806,200700,427867560,12320,12320,12320,12320,1108
20240806,200600,427867560,12320,12320,12320,12320,0
20240806,200500,427867560,12320,12320,12320,12320,0
20240806,200400,427867560,12320,12320,12320,12320,0
20240806,200300,427867560,12320,12320,12320,12320,0
20240806,200200,427867560,12320,12320,12320,12320,0
20240806,200100,427867560,12320,12320,12320,12320,0
20240806,200000,427867560,12320,12320,12320,12320,0
20240806,195900,427867560,12320,12320,12320,12320,0
20240806,195800,427867560,12320,12320,12320,12320,0
20240806,195700,427867560,12320,12320,12320,12320,0
20240806,195600,427867560,12320,12320,12320,12320,0
20240806,195500,427867560,12320,12320,12320,12320,0
20240806,195400,427867560,12320,12320,12320,12320,0
20240806,195300,427867560,12320,12320,12320,12320,0
20240806,195200,427867560,12320,12320,12320,12320,0
20240806,195100,427867560,12320,12320,12320,12320,0
20240806,195000,427867560,12320,12320,12320,12320,0
20240806,194900,427867560,12320,12320,12320,12320,0
20240806,194800,427867560,12320,12320,12320,12320,0
20240806,194700,427867560,12320,12320,12320,12320,0
20240806,194600,427867560,12320,12320,12320,12320,0
20240806,194500,427867560,12320,12320,12320,12320,0
20240806,194400,427867560,12320,12320,12320,12320,0
20240806,194300,427867560,12320,12320,12320,12320,0
20240806,194200,427867560,12320,12320,12320,12320,0
20240806,194100,427867560,12320,12320,12320,12320,0
20240806,194000,427867560,12320,12320,12320,12320,0
20240806,193900,427867560,12320,12320,12320,12320,0
20240806,193800,427867560,12320,12320,12320,12320,0
20240806,193700,427867560,12320,12320,12320,12320,1108
20240806,193600,427867560,12320,12320,12320,12320,0
20240806,193500,427867560,12320,12320,12320,12320,0
20240806,193400,427867560,12320,12320,12320,12320,0
20240806,193300,427867560,12320,12320,12320,12320,0
20240806,193200,427867560,12320,12320,12320,12320,0
20240806,193100,427867560,12320,12320,12320,12320,0
20240806,193000,427867560,12320,12320,12320,12320,0
20240806,192900,427867560,12320,12320,12320,12320,0
20240806,192800,427867560,12320,12320,12320,12320,0
20240806,192700,427867560,12320,12320,12320,12320,0
20240806,192600,427867560,12320,12320,12320,12320,0
20240806,192500,427867560,12320,12320,12320,12320,0
20240806,192400,427867560,12320,12320,12320,12320,0
20240806,192300,427867560,12320,12320,12320,12320,0
20240806,192200,427867560,12320,12320,12320,12320,0
20240806,192100,427867560,12320,12320,12320,12320,0
20240806,192000,427867560,12320,12320,12320,12320,0
20240806,191900,427867560,12320,12320,12320,12320,0
20240806,191800,427867560,12320,12320,12320,12320,0
20240806,191700,427867560,12320,12320,12320,12320,0
20240806,191600,427867560,12320,12320,12320,12320,0
20240806,191500,427867560,12320,12320,12320,12320,0
20240806,191400,427867560,12320,12320,12320,12320,0
20240806,191300,427867560,12320,12320,12320,12320,0
20240806,191200,427867560,12320,12320,12320,12320,0
20240806,191100,427867560,12320,12320,12320,12320,0
20240806,191000,427867560,12320,12320,12320,12320,0
20240806,190900,427867560,12320,12320,12320,12320,0
20240806,190800,427867560,12320,12320,12320,12320,0
20240806,190700,427867560,12320,12320,12320,12320,1108
20240806,190600,427867560,12320,12320,12320,12320,0
20240806,190500,427867560,12320,12320,12320,12320,0
20240806,190400,427867560,12320,12320,12320,12320,0
20240806,190300,427867560,12320,12320,12320,12320,0
20240806,190200,427867560,12320,12320,12320,12320,0
20240806,190100,427867560,12320,12320,12320,12320,0
20240806,190000,427867560,12320,12320,12320,12320,0
20240806,185900,427867560,12320,12320,12320,12320,0
20240806,185800,427867560,12320,12320,12320,12320,0
20240806,185700,427867560,12320,12320,12320,12320,0
20240806,185600,427867560,12320,12320,12320,12320,0
20240806,185500,427867560,12320,12320,12320,12320,0
20240806,185400,427867560,12320,12320,12320,12320,0
20240806,185300,427867560,12320,12320,12320,12320,0
20240806,185200,427867560,12320,12320,12320,12320,0
20240806,185100,427867560,12320,12320,12320,12320,0
20240806,185000,427867560,12320,12320,12320,12320,0
20240806,184900,427867560,12320,12320,12320,12320,0
20240806,184800,427867560,12320,12320,12320,12320,0
20240806,184700,427867560,12320,12320,12320,12320,0
20240806,184600,427867560,12320,12320,12320,12320,0
20240806,184500,427867560,12320,12320,12320,12320,0
20240806,184400,427867560,12320,12320,12320,12320,0
20240806,184300,427867560,12320,12320,12320,12320,0
20240806,184200,427867560,12320,12320,12320,12320,0
20240806,184100,427867560,12320,12320,12320,12320,0
20240806,184000,427867560,12320,12320,12320,12320,0
20240806,183900,427867560,12320,12320,12320,12320,0
20240806,183800,427867560,12320,12320,12320,12320,0
20240806,183700,427867560,12320,12320,12320,12320,1108
20240806,183600,427867560,12320,12320,12320,12320,0
20240806,183500,427867560,12320,12320,12320,12320,0
20240806,183400,427867560,12320,12320,12320,12320,0
20240806,183300,427867560,12320,12320,12320,12320,0
20240806,183200,427867560,12320,12320,12320,12320,0
20240806,183100,427867560,12320,12320,12320,12320,0
20240806,183000,427867560,12320,12320,12320,12320,0
20240806,182900,427867560,12320,12320,12320,12320,0
20240806,182800,427867560,12320,12320,12320,12320,0
20240806,182700,427867560,12320,12320,12320,12320,0
20240806,182600,427867560,12320,12320,12320,12320,0
20240806,182500,427867560,12320,12320,12320,12320,0
20240806,182400,427867560,12320,12320,12320,12320,0
20240806,182300,427867560,12320,12320,12320,12320,0
20240806,182200,427867560,12320,12320,12320,12320,0
20240806,182100,427867560,12320,12320,12320,12320,0
20240806,182000,427867560,12320,12320,12320,12320,0
20240806,181900,427867560,12320,12320,12320,12320,0
20240806,181800,427867560,12320,12320,12320,12320,0
20240806,181700,427867560,12320,12320,12320,12320,0
20240806,181600,427867560,12320,12320,12320,12320,0
20240806,181500,427867560,12320,12320,12320,12320,0
20240806,181400,427867560,12320,12320,12320,12320,0
20240806,181300,427867560,12320,12320,12320,12320,0
20240806,181200,427867560,12320,12320,12320,12320,0
20240806,181100,427867560,12320,12320,12320,12320,0
20240806,181000,427867560,12320,12320,12320,12320,0
20240806,180900,427867560,12320,12320,12320,12320,0
20240806,180800,427867560,12320,12320,12320,12320,0
20240806,180700,427867560,12320,12320,12320,12320,1108
20240806,180600,427867560,12320,12320,12320,12320,0
20240806,180500,427867560,12320,12320,12320,12320,0
20240806,180400,427867560,12320,12320,12320,12320,0
20240806,180300,427867560,12320,12320,12320,12320,0
20240806,180200,427867560,12320,12320,12320,12320,0
20240806,180100,427867560,12320,12320,12320,12320,0
20240806,180000,427867560,12320,12320,12320,12320,0
20240806,175900,427867560,12320,12320,12320,12320,0
20240806,175800,427867560,12320,12320,12320,12320,0
20240806,175700,427867560,12320,12320,12320,12320,0
20240806,175600,427867560,12320,12320,12320,12320,0
20240806,175500,427867560,12320,12320,12320,12320,0
20240806,175400,427867560,12320,12320,12320,12320,0
20240806,175300,427867560,12320,12320,12320,12320,0
20240806,175200,427867560,12320,12320,12320,12320,0
20240806,175100,427867560,12320,12320,12320,12320,0
20240806,175000,427867560,12320,12320,12320,12320,0
20240806,174900,427867560,12320,12320,12320,12320,0
20240806,174800,427867560,12320,12320,12320,12320,0
20240806,174700,427867560,12320,12320,12320,12320,0
20240806,174600,427867560,12320,12320,12320,12320,0
20240806,174500,427867560,12320,12320,12320,12320,0
20240806,174400,427867560,12320,12320,12320,12320,0
20240806,174300,427867560,12320,12320,12320,12320,0
20240806,174200,427867560,12320,12320,12320,12320,0
20240806,174100,427867560,12320,12320,12320,12320,0
20240806,174000,427867560,12320,12320,12320,12320,0
20240806,173900,427867560,12320,12320,12320,12320,0
20240806,173800,427867560,12320,12320,12320,12320,0
20240806,173700,427867560,12320,12320,12320,12320,1108
20240806,173600,427867560,12320,12320,12320,12320,0
20240806,173500,427867560,12320,12320,12320,12320,0
20240806,173400,427867560,12320,12320,12320,12320,0
20240806,173300,427867560,12320,12320,12320,12320,0
20240806,173200,427867560,12320,12320,12320,12320,0
20240806,173100,427867560,12320,12320,12320,12320,0
20240806,173000,427867560,12320,12320,12320,12320,0
20240806,172900,427867560,12320,12320,12320,12320,0
20240806,172800,427867560,12320,12320,12320,12320,0
20240806,172700,427867560,12320,12320,12320,12320,0
20240806,172600,427867560,12320,12320,12320,12320,0
20240806,172500,427867560,12320,12320,12320,12320,0
20240806,172400,427867560,12320,12320,12320,12320,0
20240806,172300,427867560,12320,12320,12320,12320,0
20240806,172200,427867560,12320,12320,12320,12320,0
20240806,172100,427867560,12320,12320,12320,12320,0
20240806,172000,427867560,12320,12320,12320,12320,0
20240806,171900,427867560,12320,12320,12320,12320,0
20240806,171800,427867560,12320,12320,12320,12320,0
20240806,171700,427867560,12320,12320,12320,12320,0
20240806,171600,427867560,12320,12320,12320,12320,0
20240806,171500,427867560,12320,12320,12320,12320,0
20240806,171400,427867560,12320,12320,12320,12320,0
20240806,171300,427867560,12320,12320,12320,12320,0
20240806,171200,427867560,12320,12320,12320,12320,0
20240806,171100,427867560,12320,12320,12320,12320,0
20240806,171000,427867560,12320,12320,12320,12320,0
20240806,170900,427867560,12320,12320,12320,12320,0
20240806,170800,427867560,12320,12320,12320,12320,0
20240806,170700,427867560,12320,12320,12320,12320,1108
20240806,170600,427867560,12320,12320,12320,12320,0
20240806,170500,427867560,12320,12320,12320,12320,0
20240806,170400,427867560,12320,12320,12320,12320,0
20240806,170300,427867560,12320,12320,12320,12320,0
20240806,170200,427867560,12320,12320,12320,12320,0
20240806,170100,427867560,12320,12320,12320,12320,0
20240806,170000,427867560,12320,12320,12320,12320,0
20240806,165900,427867560,12320,12320,12320,12320,0
20240806,165800,427867560,12320,12320,12320,12320,0
20240806,165700,427867560,12320,12320,12320,12320,0
20240806,165600,427867560,12320,12320,12320,12320,0
20240806,165500,427867560,12320,12320,12320,12320,0
20240806,165400,427867560,12320,12320,12320,12320,0
20240806,165300,427867560,12320,12320,12320,12320,0
20240806,165200,427867560,12320,12320,12320,12320,0
20240806,165100,427867560,12320,12320,12320,12320,0
20240806,165000,427867560,12320,12320,12320,12320,0
20240806,164900,427867560,12320,12320,12320,12320,0
20240806,164800,427867560,12320,12320,12320,12320,0
20240806,164700,427867560,12320,12320,12320,12320,0
20240806,164600,427867560,12320,12320,12320,12320,0
20240806,164500,427867560,12320,12320,12320,12320,0
20240806,164400,427867560,12320,12320,12320,12320,0
20240806,164300,427867560,12320,12320,12320,12320,0
20240806,164200,427867560,12320,12320,12320,12320,0
20240806,164100,427867560,12320,12320,12320,12320,0
20240806,164000,427867560,12320,12320,12320,12320,0
20240806,163900,427867560,12320,12320,12320,12320,0
20240806,163800,427867560,12320,12320,12320,12320,0
20240806,163700,427867560,12320,12320,12320,12320,1108
20240806,163600,427867560,12320,12320,12320,12320,0
20240806,163500,427867560,12320,12320,12320,12320,0
20240806,163400,427867560,12320,12320,12320,12320,0
20240806,163300,427867560,12320,12320,12320,12320,0
20240806,163200,427867560,12320,12320,12320,12320,0
20240806,163100,427867560,12320,12320,12320,12320,0
20240806,163000,427867560,12320,12320,12320,12320,0
20240806,162900,427867560,12320,12320,12320,12320,0
20240806,162800,427867560,12320,12320,12320,12320,0
20240806,162700,427867560,12320,12320,12320,12320,0
20240806,162600,427867560,12320,12320,12320,12320,0
20240806,162500,427867560,12320,12320,12320,12320,0
20240806,162400,427867560,12320,12320,12320,12320,0
20240806,162300,427867560,12320,12320,12320,12320,0
20240806,162200,427867560,12320,12320,12320,12320,0
20240806,162100,427867560,12320,12320,12320,12320,0
20240806,162000,427867560,12320,12320,12320,12320,0
20240806,161900,427867560,12320,12320,12320,12320,0
20240806,161800,427867560,12320,12320,12320,12320,0
20240806,161700,427867560,12320,12320,12320,12320,0
20240806,161600,427867560,12320,12320,12320,12320,0
20240806,161500,427867560,12320,12320,12320,12320,0
20240806,161400,427867560,12320,12320,12320,12320,0
20240806,161300,427867560,12320,12320,12320,12320,0
20240806,161200,427867560,12320,12320,12320,12320,0
20240806,161100,427867560,12320,12320,12320,12320,0
20240806,161000,427867560,12320,12320,12320,12320,0
20240806,160900,427867560,12320,12320,12320,12320,0
20240806,160800,427867560,12320,12320,12320,12320,0
20240806,160700,427867560,12320,12320,12320,12320,1108
20240806,160600,427867560,12320,12320,12320,12320,0
20240806,160500,427867560,12320,12320,12320,12320,0
20240806,160400,427867560,12320,12320,12320,12320,0
20240806,160300,427867560,12320,12320,12320,12320,0
20240806,160200,427867560,12320,12320,12320,12320,0
20240806,160100,427867560,12320,12320,12320,12320,0
20240806,160000,427867560,12320,12320,12320,12320,0
20240806,155900,427867560,12320,12320,12320,12320,0
20240806,155800,427867560,12320,12320,12320,12320,0
20240806,155700,427867560,12320,12320,12320,12320,0
20240806,155600,427867560,12320,12320,12320,12320,0
20240806,155500,427867560,12320,12320,12320,12320,0
20240806,155400,427867560,12320,12320,12320,12320,0
20240806,155300,427867560,12320,12320,12320,12320,0
20240806,155200,427867560,12320,12320,12320,12320,0
20240806,155100,427867560,12320,12320,12320,12320,0
20240806,155000,427867560,12320,12320,12320,12320,0
20240806,154900,427867560,12320,12320,12320,12320,0
20240806,154800,427867560,12320,12320,12320,12320,0
20240806,154700,427867560,12320,12320,12320,12320,0
20240806,154600,427867560,12320,12320,12320,12320,0
20240806,154500,427867560,12320,12320,12320,12320,0
20240806,154400,427867560,12320,12320,12320,12320,0
20240806,154300,427867560,12320,12320,12320,12320,0
20240806,154200,427867560,12320,12320,12320,12320,0
20240806,154100,427867560,12320,12320,12320,12320,0
20240806,154000,427867560,12320,12320,12320,12320,0
20240806,153900,427867560,12320,12320,12320,12320,0
20240806,153800,427867560,12320,12320,12320,12320,0
20240806,153700,427867560,12320,12320,12320,12320,1108
20240806,153600,427867560,12320,12320,12320,12320,0
20240806,153500,427867560,12320,12320,12320,12320,0
20240806,153400,427867560,12320,12320,12320,12320,0
20240806,153300,427867560,12320,12320,12320,12320,0
20240806,153200,427867560,12320,12320,12320,12320,0
20240806,153100,427867560,12320,12320,12320,12320,0
20240806,153000,427867560,12320,12320,12320,12320,1108
20240806,152900,414217000,12320,12320,12320,12320,0
20240806,152800,414217000,12320,12320,12320,12320,0
20240806,152700,414217000,12320,12320,12320,12320,0
20240806,152600,414217000,12320,12320,12320,12320,0
20240806,152500,414217000,12320,12320,12320,12320,0
20240806,152400,414217000,12320,12320,12320,12320,0
20240806,152300,414217000,12320,12320,12320,12320,0
20240806,152200,414217000,12320,12320,12320,12320,0
20240806,152100,414217000,12320,12320,12320,12320,0
20240806,152000,414217000,12320,12320,12320,12320,0
20240806,151900,414217000,12320,12200,12320,12200,61
20240806,151800,413469250,12340,12230,12340,12230,102
20240806,151700,412220950,12240,12240,12240,12240,1
20240806,151600,412208710,12220,12220,12220,12220,0
20240806,151500,412208710,12220,12240,12240,12220,86
20240806,151400,411157710,12260,12260,12260,12260,0
20240806,151300,411157710,12260,12260,12260,12260,82
20240806,151200,410152390,12320,12320,12320,12320,0
20240806,151100,410152390,12320,12310,12320,12270,22
20240806,151000,409881630,12310,12210,12320,12210,4
20240806,150900,409832580,12330,12210,12340,12200,94
20240806,150800,408684850,12190,12190,12190,12180,64
20240806,150700,407905060,12180,12180,12180,12180,10
20240806,150600,407783260,12180,12180,12180,12180,0
20240806,150500,407783260,12180,12180,12180,12180,0
20240806,150400,407783260,12180,12180,12180,12180,0
20240806,150300,407783260,12180,12180,12180,12180,0
20240806,150200,407783260,12180,12180,12180,12180,1
20240806,150100,407771080,12180,12180,12180,12180,1
20240806,150000,407758900,12180,12160,12330,12150,658
20240806,145900,399763400,12250,12180,12250,12180,24
20240806,145800,399470120,12160,12160,12160,12160,0
20240806,145700,399470120,12160,12160,12160,12160,10
20240806,145600,399348520,12220,12220,12220,12220,0
20240806,145500,399348520,12220,12160,12220,12160,180
20240806,145400,397159640,12150,12150,12150,12150,0
20240806,145300,397159640,12150,12150,12150,12150,26
20240806,145200,396843740,12150,12150,12150,12150,0
20240806,145100,396843740,12150,12150,12150,12150,0
20240806,145000,396843740,12150,12150,12150,12150,76
20240806,144900,395920340,12140,12140,12140,12140,0
20240806,144800,395920340,12140,12140,12140,12140,0
20240806,144700,395920340,12140,12140,12140,12140,0
20240806,144600,395920340,12140,12140,12140,12140,13
20240806,144500,395762520,12150,12150,12150,12150,313
20240806,144400,391959570,12150,12150,12150,12150,0
20240806,144300,391959570,12150,12150,12150,12150,81
20240806,144200,390975420,12130,12130,12130,12130,0
20240806,144100,390975420,12130,12130,12130,12130,0
20240806,144000,390975420,12130,12130,12130,12130,0
20240806,143900,390975420,12130,12130,12130,12130,0
20240806,143800,390975420,12130,12130,12130,12130,0
20240806,143700,390975420,12130,12130,12130,12130,20
20240806,143600,390732820,12130,12130,12130,12130,30
20240806,143500,390368920,12130,12130,12130,12130,0
20240806,143400,390368920,12130,12130,12130,12130,0
20240806,143300,390368920,12130,12130,12130,12130,465
20240806,143200,384728470,12130,12130,12130,12130,39
20240806,143100,384255400,12140,12140,12140,12140,0
20240806,143000,384255400,12140,12140,12140,12140,0
20240806,142900,384255400,12140,12140,12140,12140,0
20240806,142800,384255400,12140,12140,12140,12140,0
20240806,142700,384255400,12140,12130,12140,12130,41
20240806,142600,383757670,12130,12130,12130,12130,0
20240806,142500,383757670,12130,12130,12130,12130,0
20240806,142400,383757670,12130,12130,12130,12130,1
20240806,142300,383745540,12130,12130,12130,12130,297
20240806,142200,380142930,12130,12130,12130,12130,0
20240806,142100,380142930,12130,12130,12130,12130,167
20240806,142000,378117220,12120,12120,12120,12120,0
20240806,141900,378117220,12120,12120,12120,12120,0
20240806,141800,378117220,12120,12130,12130,12120,1027
20240806,141700,365669890,12130,12200,12200,12130,2273
20240806,141600,338043350,12200,12200,12200,12200,27
20240806,141500,337713950,12200,12200,12200,12200,0
20240806,141400,337713950,12200,12200,12200,12200,1
20240806,141300,337701750,12180,12180,12180,12180,0
20240806,141200,337701750,12180,12200,12200,12180,524
20240806,141100,331314230,12200,12200,12200,12200,11
20240806,141000,331180030,12220,12220,12220,12220,0
20240806,140900,331180030,12220,12220,12220,12220,0
20240806,140800,331180030,12220,12220,12220,12220,0
20240806,140700,331180030,12220,12220,12220,12220,0
20240806,140600,331180030,12220,12210,12220,12210,215
20240806,140500,328554840,12210,12220,12220,12210,45
20240806,140400,328005380,12230,12230,12230,12230,1
20240806,140300,327993150,12230,12230,12230,12230,9
20240806,140200,327883080,12230,12230,12230,12230,0
20240806,140100,327883080,12230,12230,12230,12230,0
20240806,140000,327883080,12230,12230,12230,12230,0
20240806,135900,327883080,12230,12230,12230,12230,10
20240806,135800,327760780,12230,12230,12230,12210,2048
20240806,135700,302751930,12250,12280,12280,12240,258
20240806,135600,299592390,12340,12340,12340,12340,0
20240806,135500,299592390,12340,12340,12340,12340,0
20240806,135400,299592390,12340,12340,12340,12340,0
20240806,135300,299592390,12340,12340,12340,12340,0
20240806,135200,299592390,12340,12340,12340,12340,0
20240806,135100,299592390,12340,12280,12340,12280,10
20240806,135000,299469530,12270,12270,12270,12270,0
20240806,134900,299469530,12270,12270,12270,12270,1
20240806,134800,299457260,12280,12280,12280,12280,1
20240806,134700,299444980,12250,12250,12250,12250,0
20240806,134600,299444980,12250,12250,12250,12250,0
20240806,134500,299444980,12250,12250,12250,12250,0
20240806,134400,299444980,12250,12250,12250,12250,0
20240806,134300,299444980,12250,12250,12250,12250,0
20240806,134200,299444980,12250,12260,12260,12250,4
20240806,134100,299395970,12270,12270,12270,12270,0
20240806,134000,299395970,12270,12270,12270,12270,0
20240806,133900,299395970,12270,12270,12270,12270,0
20240806,133800,299395970,12270,12270,12270,12270,0
20240806,133700,299395970,12270,12270,12270,12270,0
20240806,133600,299395970,12270,12270,12270,12270,8
20240806,133500,299297810,12260,12260,12260,12260,51
20240806,133400,298672550,12340,12320,12340,12260,7
20240806,133300,298586390,12290,12300,12300,12290,101
20240806,133200,297345090,12310,12310,12310,12310,0
20240806,133100,297345090,12310,12310,12310,12310,0
20240806,133000,297345090,12310,12320,12320,12310,186
20240806,132900,295054610,12340,12340,12340,12340,0
20240806,132800,295054610,12340,12340,12340,12340,95
20240806,132700,293882310,12370,12370,12370,12370,0
20240806,132600,293882310,12370,12370,12370,12370,0
20240806,132500,293882310,12370,12370,12370,12370,0
20240806,132400,293882310,12370,12370,12370,12370,0
20240806,132300,293882310,12370,12370,12370,12370,0
20240806,132200,293882310,12370,12370,12370,12370,0
20240806,132100,293882310,12370,12370,12370,12370,0
20240806,132000,293882310,12370,12370,12370,12370,0
20240806,131900,293882310,12370,12370,12370,12370,0
20240806,131800,293882310,12370,12370,12370,12370,0
20240806,131700,293882310,12370,12370,12370,12370,0
20240806,131600,293882310,12370,12370,12370,12370,0
20240806,131500,293882310,12370,12370,12370,12370,1
20240806,131400,293869940,12360,12360,12360,12360,2
20240806,131300,293845220,12360,12350,12380,12350,32
20240806,131200,293449470,12340,12340,12340,12340,5
20240806,131100,293387770,12340,12340,12340,12340,0
20240806,131000,293387770,12340,12340,12340,12340,1
20240806,130900,293375430,12310,12290,12310,12290,560
20240806,130800,286485370,12250,12240,12250,12240,40
20240806,130700,285995480,12240,12240,12240,12240,1
20240806,130600,285983240,12230,12230,12230,12230,0
20240806,130500,285983240,12230,12230,12230,12230,0
20240806,130400,285983240,12230,12230,12230,12230,0
20240806,130300,285983240,12230,12230,12230,12230,0
20240806,130200,285983240,12230,12230,12230,12230,0
20240806,130100,285983240,12230,12230,12230,12230,0
20240806,130000,285983240,12230,12230,12230,12230,0
20240806,125900,285983240,12230,12230,12230,12230,0
20240806,125800,285983240,12230,12230,12230,12230,0
20240806,125700,285983240,12230,12230,12230,12230,0
20240806,125600,285983240,12230,12230,12230,12230,24
20240806,125500,285689720,12230,12230,12230,12230,0
20240806,125400,285689720,12230,12230,12230,12230,1
20240806,125300,285677490,12230,12230,12230,12230,0
20240806,125200,285677490,12230,12230,12230,12230,30
20240806,125100,285310590,12220,12220,12220,12220,391
20240806,125000,280532570,12220,12220,12220,12220,0
20240806,124900,280532570,12220,12220,12220,12220,0
20240806,124800,280532570,12220,12220,12220,12220,0
20240806,124700,280532570,12220,12220,12220,12220,0
20240806,124600,280532570,12220,12220,12220,12220,0
20240806,124500,280532570,12220,12220,12220,12220,0
20240806,124400,280532570,12220,12220,12220,12220,0
20240806,124300,280532570,12220,12220,12220,12220,0
20240806,124200,280532570,12220,12220,12220,12220,0
20240806,124100,280532570,12220,12220,12220,12220,0
20240806,124000,280532570,12220,12220,12220,12220,0
20240806,123900,280532570,12220,12220,12220,12220,0
20240806,123800,280532570,12220,12220,12220,12220,0
20240806,123700,280532570,12220,12220,12220,12220,1
20240806,123600,280520350,12190,12190,12190,12190,0
20240806,123500,280520350,12190,12190,12190,12190,0
20240806,123400,280520350,12190,12190,12190,12190,12
20240806,123300,280374070,12220,12220,12220,12220,0
20240806,123200,280374070,12220,12220,12220,12220,0
20240806,123100,280374070,12220,12200,12220,12200,6
20240806,123000,280300820,12200,12200,12200,12200,0
20240806,122900,280300820,12200,12200,12200,12200,0
20240806,122800,280300820,12200,12200,12200,12200,0
20240806,122700,280300820,12200,12200,12200,12200,0
20240806,122600,280300820,12200,12200,12200,12200,0
20240806,122500,280300820,12200,12200,12200,12200,1
20240806,122400,280288620,12180,12180,12180,12180,0
20240806,122300,280288620,12180,12180,12180,12180,0
20240806,122200,280288620,12180,12180,12180,12180,2
20240806,122100,280264260,12170,12170,12170,12170,113
20240806,122000,278889050,12170,12170,12170,12170,0
20240806,121900,278889050,12170,12170,12170,12170,9
20240806,121800,278779520,12170,12170,12170,12170,0
20240806,121700,278779520,12170,12170,12170,12170,9
20240806,121600,278669990,12220,12220,12220,12220,0
20240806,121500,278669990,12220,12220,12220,12220,0
20240806,121400,278669990,12220,12220,12220,12220,0
20240806,121300,278669990,12220,12140,12220,12140,23
20240806,121200,278389820,12140,12140,12140,12140,0
20240806,121100,278389820,12140,12160,12160,12140,7
20240806,121000,278304810,12220,12220,12220,12220,0
20240806,120900,278304810,12220,12220,12220,12220,0
20240806,120800,278304810,12220,12220,12220,12220,0
20240806,120700,278304810,12220,12220,12220,12220,0
20240806,120600,278304810,12220,12160,12220,12160,4
20240806,120500,278256090,12200,12200,12200,12200,0
20240806,120400,278256090,12200,12160,12200,12160,4
20240806,120300,278207330,12150,12150,12150,12150,10
20240806,120200,278085830,12140,12140,12140,12140,0
20240806,120100,278085830,12140,12140,12140,12140,0
20240806,120000,278085830,12140,12190,12190,12140,313
20240806,115900,274280840,12210,12210,12210,12210,1
20240806,115800,274268630,12200,12200,12200,12200,0
20240806,115700,274268630,12200,12200,12200,12200,0
20240806,115600,274268630,12200,12200,12200,12200,0
20240806,115500,274268630,12200,12210,12210,12200,7
20240806,115400,274183210,12220,12220,12220,12220,0
20240806,115300,274183210,12220,12220,12220,12220,0
20240806,115200,274183210,12220,12220,12220,12220,0
20240806,115100,274183210,12220,12220,12220,12220,0
20240806,115000,274183210,12220,12220,12220,12220,0
20240806,114900,274183210,12220,12190,12230,12190,43
20240806,114800,273658200,12180,12180,12180,12180,1
20240806,114700,273646020,12180,12180,12180,12180,0
20240806,114600,273646020,12180,12180,12180,12180,0
20240806,114500,273646020,12180,12180,12180,12180,0
20240806,114400,273646020,12180,12150,12180,12140,290
20240806,114300,270121440,12130,12240,12240,12130,1029
20240806,114200,257626290,12240,12240,12240,12240,10
20240806,114100,257503890,12250,12250,12250,12250,0
20240806,114000,257503890,12250,12250,12250,12250,0
20240806,113900,257503890,12250,12250,12250,12250,0
20240806,113800,257503890,12250,12250,12250,12250,0
20240806,113700,257503890,12250,12250,12250,12250,4
20240806,113600,257454890,12240,12240,12240,12240,1
20240806,113500,257442650,12250,12250,12250,12250,0
20240806,113400,257442650,12250,12250,12250,12250,0
20240806,113300,257442650,12250,12250,12250,12250,0
20240806,113200,257442650,12250,12250,12250,12250,0
20240806,113100,257442650,12250,12250,12250,12250,0
20240806,113000,257442650,12250,12250,12250,12250,0
20240806,112900,257442650,12250,12250,12250,12250,0
20240806,112800,257442650,12250,12250,12250,12250,0
20240806,112700,257442650,12250,12270,12270,12250,24
20240806,112600,257148630,12300,12300,12300,12300,0
20240806,112500,257148630,12300,12300,12300,12300,0
20240806,112400,257148630,12300,12190,12300,12190,89
20240806,112300,256061490,12200,12200,12200,12200,0
20240806,112200,256061490,12200,12200,12200,12200,0
20240806,112100,256061490,12200,12190,12200,12190,5
20240806,112000,256000510,12200,12200,12200,12200,0
20240806,111900,256000510,12200,12200,12200,12200,0
20240806,111800,256000510,12200,12200,12200,12180,9
20240806,111700,255890790,12180,12180,12200,12180,186
20240806,111600,253621710,12190,12230,12230,12190,113
20240806,111500,252242980,12240,12240,12240,12240,0
20240806,111400,252242980,12240,12240,12240,12240,0
20240806,111300,252242980,12240,12240,12240,12240,1
20240806,111200,252230740,12300,12300,12300,12300,0
20240806,111100,252230740,12300,12300,12300,12300,0
20240806,111000,252230740,12300,12270,12300,12230,103
20240806,110900,250967390,12280,12250,12290,12250,10
20240806,110800,250844560,12300,12300,12300,12300,0
20240806,110700,250844560,12300,12300,12300,12300,0
20240806,110600,250844560,12300,12300,12300,12300,0
20240806,110500,250844560,12300,12300,12300,12300,0
20240806,110400,250844560,12300,12300,12300,12300,0
20240806,110300,250844560,12300,12300,12300,12300,0
20240806,110200,250844560,12300,12270,12300,12270,10
20240806,110100,250721750,12300,12300,12300,12300,0
20240806,110000,250721750,12300,12300,12300,12300,0
20240806,105900,250721750,12300,12260,12300,12220,46
20240806,105800,250157420,12270,12270,12270,12270,2
20240806,105700,250132880,12300,12300,12300,12300,0
20240806,105600,250132880,12300,12300,12300,12300,0
20240806,105500,250132880,12300,12300,12300,12300,0
20240806,105400,250132880,12300,12300,12300,12300,0
20240806,105300,250132880,12300,12300,12300,12300,0
20240806,105200,250132880,12300,12300,12300,12300,0
20240806,105100,250132880,12300,12230,12300,12230,27
20240806,105000,249801830,12170,12170,12170,12170,0
20240806,104900,249801830,12170,12170,12170,12170,0
20240806,104800,249801830,12170,12180,12190,12170,17
20240806,104700,249594670,12210,12170,12210,12170,2
20240806,104600,249570290,12230,12230,12230,12230,1
20240806,104500,249558060,12250,12220,12250,12220,9
20240806,104400,249448030,12160,12160,12210,12160,30
20240806,104300,249082500,12150,12140,12150,12140,85
20240806,104200,248049770,12140,12140,12150,12130,65
20240806,104100,247261150,12150,12220,12220,12150,976
20240806,104000,235392280,12250,12250,12250,12250,0
20240806,103900,235392280,12250,12230,12300,12230,160
20240806,103800,233431890,12220,12230,12230,12220,50
20240806,103700,232820880,12260,12260,12260,12260,0
20240806,103600,232820880,12260,12230,12260,12230,219
20240806,103500,230141410,12230,12230,12230,12230,0
20240806,103400,230141410,12230,12230,12230,12230,0
20240806,103300,230141410,12230,12230,12230,12230,0
20240806,103200,230141410,12230,12230,12230,12230,0
20240806,103100,230141410,12230,12270,12300,12230,372
20240806,103000,225587170,12290,12240,12300,12240,78
20240806,102900,224630570,12260,12260,12260,12260,0
20240806,102800,224630570,12260,12250,12260,12240,12
20240806,102700,224483490,12290,12250,12290,12250,99
20240806,102600,223270690,12240,12240,12240,12240,2
20240806,102500,223246210,12240,12240,12240,12240,1
20240806,102400,223233970,12260,12270,12270,12260,5
20240806,102300,223172660,12280,12280,12280,12280,0
20240806,102200,223172660,12280,12280,12280,12280,42
20240806,102100,222656900,12300,12300,12300,12300,0
20240806,102000,222656900,12300,12290,12300,12290,61
20240806,101900,221907200,12290,12290,12290,12290,0
20240806,101800,221907200,12290,12290,12290,12290,1
20240806,101700,221894910,12290,12290,12290,12290,2
20240806,101600,221870330,12290,12290,12290,12290,3
20240806,101500,221833460,12280,12300,12300,12280,224
20240806,101400,219080680,12310,12310,12310,12310,0
20240806,101300,219080680,12310,12310,12310,12310,0
20240806,101200,219080680,12310,12300,12310,12300,6
20240806,101100,219006850,12350,12350,12350,12350,0
20240806,101000,219006850,12350,12360,12370,12290,35
20240806,100900,218575510,12360,12350,12360,12270,132
20240806,100800,216950660,12380,12380,12380,12380,0
20240806,100700,216950660,12380,12380,12380,12380,0
20240806,100600,216950660,12380,12350,12380,12350,2
20240806,100500,216925930,12360,12370,12370,12360,18
20240806,100400,216703440,12380,12380,12380,12380,2
20240806,100300,216678680,12380,12380,12380,12380,0
20240806,100200,216678680,12380,12380,12380,12380,10
20240806,100100,216554880,12410,12400,12410,12350,180
20240806,100000,214327730,12420,12380,12420,12380,100
20240806,095900,213089080,12350,12240,12350,12240,4481
20240806,095800,158053640,12240,12240,12240,12240,0
20240806,095700,158053640,12240,12240,12240,12240,200
20240806,095600,155605640,12230,12240,12240,12230,12
20240806,095500,155458870,12250,12230,12250,12230,2
20240806,095400,155434390,12250,12250,12250,12250,0
20240806,095300,155434390,12250,12230,12250,12220,12
20240806,095200,155287520,12250,12200,12260,12200,4
20240806,095100,155238610,12260,12190,12270,12190,270
20240806,095000,151943050,12190,12190,12190,12190,0
20240806,094900,151943050,12190,12190,12190,12190,0
20240806,094800,151943050,12190,12180,12190,12180,124
20240806,094700,150432720,12150,12220,12220,12150,1350
20240806,094600,133977040,12230,12200,12230,12200,8
20240806,094500,133879290,12210,12200,12210,12180,1008
20240806,094400,121596900,12240,12210,12270,12210,3
20240806,094300,121560180,12250,12210,12270,12210,19
20240806,094200,121327520,12230,12200,12230,12200,6
20240806,094100,121254230,12190,12240,12240,12190,4
20240806,094000,121205360,12200,12200,12270,12200,640
20240806,093900,113385900,12210,12210,12210,12210,0
20240806,093800,113385900,12210,12180,12210,12180,193
20240806,093700,111034800,12180,12180,12180,12180,83
20240806,093600,110023860,12220,12220,12220,12220,0
20240806,093500,110023860,12220,12180,12220,12180,189
20240806,093400,107720960,12170,12170,12170,12170,0
20240806,093300,107720960,12170,12170,12170,12170,0
20240806,093200,107720960,12170,12170,12170,12170,0
20240806,093100,107720960,12170,12190,12190,12170,57
20240806,093000,107027180,12210,12210,12210,12210,0
20240806,092900,107027180,12210,12210,12210,12210,0
20240806,092800,107027180,12210,12200,12220,12200,15
20240806,092700,106844100,12200,12280,12310,12200,1937
20240806,092600,83148130,12290,12280,12290,12240,655
20240806,092500,75109460,12280,12180,12280,12160,644
20240806,092400,67241550,12230,12230,12230,12230,0
20240806,092300,67241550,12230,12180,12230,12180,2
20240806,092200,67217140,12170,12180,12180,12150,151
20240806,092100,65378940,12180,12210,12230,12180,311
20240806,092000,61585330,12210,12210,12210,12210,1
20240806,091900,61573120,12210,12210,12210,12210,10
20240806,091800,61451020,12210,12210,12210,12210,501
20240806,091700,55333810,12300,12180,12300,12180,28
20240806,091600,54992590,12170,12170,12190,12170,21
20240806,091500,54736980,12170,12150,12310,12150,1022
20240806,091400,42299420,12150,12260,12350,12150,324
20240806,091300,38329980,12260,12170,12260,12170,190
20240806,091200,36003180,12150,12260,12460,12150,242
20240806,091100,33047460,12240,12240,12240,12240,9
20240806,091000,32937300,12460,12250,12460,12240,14
20240806,090900,32765570,12470,12270,12470,12270,16
20240806,090800,32566250,12470,12160,12470,12160,3
20240806,090700,32529160,12480,12020,12480,12020,550
20240806,090600,25770650,12030,12310,12420,12030,203
20240806,090500,23291520,12490,12490,12490,12490,6
20240806,090400,23216580,12500,12230,12500,12070,215
20240806,090300,20566690,12030,12240,12240,12030,2
20240806,090200,20542420,12200,12130,12320,12130,918
20240806,090100,9357180,12150,12120,12150,12120,50
20240806,090000,8751120,12120,12000,12120,12000,728