246250/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,204900,1191497695,3190,3190,3190,3190,11770
20240806,204800,1191497695,3190,3190,3190,3190,0
20240806,204700,1191497695,3190,3190,3190,3190,0
20240806,204600,1191497695,3190,3190,3190,3190,0
20240806,204500,1191497695,3190,3190,3190,3190,0
20240806,204400,1191497695,3190,3190,3190,3190,0
20240806,204300,1191497695,3190,3190,3190,3190,0
20240806,204200,1191497695,3190,3190,3190,3190,0
20240806,204100,1191497695,3190,3190,3190,3190,0
20240806,204000,1191497695,3190,3190,3190,3190,0
20240806,203900,1191497695,3190,3190,3190,3190,0
20240806,203800,1191497695,3190,3190,3190,3190,0
20240806,203700,1191497695,3190,3190,3190,3190,0
20240806,203600,1191497695,3190,3190,3190,3190,0
20240806,203500,1191497695,3190,3190,3190,3190,0
20240806,203400,1191497695,3190,3190,3190,3190,0
20240806,203300,1191497695,3190,3190,3190,3190,0
20240806,203200,1191497695,3190,3190,3190,3190,0
20240806,203100,1191497695,3190,3190,3190,3190,0
20240806,203000,1191497695,3190,3190,3190,3190,0
20240806,202900,1191497695,3190,3190,3190,3190,0
20240806,202800,1191497695,3190,3190,3190,3190,0
20240806,202700,1191497695,3190,3190,3190,3190,0
20240806,202600,1191497695,3190,3190,3190,3190,0
20240806,202500,1191497695,3190,3190,3190,3190,0
20240806,202400,1191497695,3190,3190,3190,3190,0
20240806,202300,1191497695,3190,3190,3190,3190,0
20240806,202200,1191497695,3190,3190,3190,3190,0
20240806,202100,1191497695,3190,3190,3190,3190,0
20240806,202000,1191497695,3190,3190,3190,3190,0
20240806,201900,1191497695,3190,3190,3190,3190,11770
20240806,201800,1191497695,3190,3190,3190,3190,0
20240806,201700,1191497695,3190,3190,3190,3190,0
20240806,201600,1191497695,3190,3190,3190,3190,0
20240806,201500,1191497695,3190,3190,3190,3190,0
20240806,201400,1191497695,3190,3190,3190,3190,0
20240806,201300,1191497695,3190,3190,3190,3190,0
20240806,201200,1191497695,3190,3190,3190,3190,0
20240806,201100,1191497695,3190,3190,3190,3190,0
20240806,201000,1191497695,3190,3190,3190,3190,0
20240806,200900,1191497695,3190,3190,3190,3190,0
20240806,200800,1191497695,3190,3190,3190,3190,0
20240806,200700,1191497695,3190,3190,3190,3190,0
20240806,200600,1191497695,3190,3190,3190,3190,0
20240806,200500,1191497695,3190,3190,3190,3190,0
20240806,200400,1191497695,3190,3190,3190,3190,0
20240806,200300,1191497695,3190,3190,3190,3190,0
20240806,200200,1191497695,3190,3190,3190,3190,0
20240806,200100,1191497695,3190,3190,3190,3190,0
20240806,200000,1191497695,3190,3190,3190,3190,0
20240806,195900,1191497695,3190,3190,3190,3190,0
20240806,195800,1191497695,3190,3190,3190,3190,0
20240806,195700,1191497695,3190,3190,3190,3190,0
20240806,195600,1191497695,3190,3190,3190,3190,0
20240806,195500,1191497695,3190,3190,3190,3190,0
20240806,195400,1191497695,3190,3190,3190,3190,0
20240806,195300,1191497695,3190,3190,3190,3190,0
20240806,195200,1191497695,3190,3190,3190,3190,0
20240806,195100,1191497695,3190,3190,3190,3190,0
20240806,195000,1191497695,3190,3190,3190,3190,0
20240806,194900,1191497695,3190,3190,3190,3190,11770
20240806,194800,1191497695,3190,3190,3190,3190,0
20240806,194700,1191497695,3190,3190,3190,3190,0
20240806,194600,1191497695,3190,3190,3190,3190,0
20240806,194500,1191497695,3190,3190,3190,3190,0
20240806,194400,1191497695,3190,3190,3190,3190,0
20240806,194300,1191497695,3190,3190,3190,3190,0
20240806,194200,1191497695,3190,3190,3190,3190,0
20240806,194100,1191497695,3190,3190,3190,3190,0
20240806,194000,1191497695,3190,3190,3190,3190,0
20240806,193900,1191497695,3190,3190,3190,3190,0
20240806,193800,1191497695,3190,3190,3190,3190,0
20240806,193700,1191497695,3190,3190,3190,3190,0
20240806,193600,1191497695,3190,3190,3190,3190,0
20240806,193500,1191497695,3190,3190,3190,3190,0
20240806,193400,1191497695,3190,3190,3190,3190,0
20240806,193300,1191497695,3190,3190,3190,3190,0
20240806,193200,1191497695,3190,3190,3190,3190,0
20240806,193100,1191497695,3190,3190,3190,3190,0
20240806,193000,1191497695,3190,3190,3190,3190,0
20240806,192900,1191497695,3190,3190,3190,3190,0
20240806,192800,1191497695,3190,3190,3190,3190,0
20240806,192700,1191497695,3190,3190,3190,3190,0
20240806,192600,1191497695,3190,3190,3190,3190,0
20240806,192500,1191497695,3190,3190,3190,3190,0
20240806,192400,1191497695,3190,3190,3190,3190,0
20240806,192300,1191497695,3190,3190,3190,3190,0
20240806,192200,1191497695,3190,3190,3190,3190,0
20240806,192100,1191497695,3190,3190,3190,3190,0
20240806,192000,1191497695,3190,3190,3190,3190,0
20240806,191900,1191497695,3190,3190,3190,3190,11770
20240806,191800,1191497695,3190,3190,3190,3190,0
20240806,191700,1191497695,3190,3190,3190,3190,0
20240806,191600,1191497695,3190,3190,3190,3190,0
20240806,191500,1191497695,3190,3190,3190,3190,0
20240806,191400,1191497695,3190,3190,3190,3190,0
20240806,191300,1191497695,3190,3190,3190,3190,0
20240806,191200,1191497695,3190,3190,3190,3190,0
20240806,191100,1191497695,3190,3190,3190,3190,0
20240806,191000,1191497695,3190,3190,3190,3190,0
20240806,190900,1191497695,3190,3190,3190,3190,0
20240806,190800,1191497695,3190,3190,3190,3190,0
20240806,190700,1191497695,3190,3190,3190,3190,0
20240806,190600,1191497695,3190,3190,3190,3190,0
20240806,190500,1191497695,3190,3190,3190,3190,0
20240806,190400,1191497695,3190,3190,3190,3190,0
20240806,190300,1191497695,3190,3190,3190,3190,0
20240806,190200,1191497695,3190,3190,3190,3190,0
20240806,190100,1191497695,3190,3190,3190,3190,0
20240806,190000,1191497695,3190,3190,3190,3190,0
20240806,185900,1191497695,3190,3190,3190,3190,0
20240806,185800,1191497695,3190,3190,3190,3190,0
20240806,185700,1191497695,3190,3190,3190,3190,0
20240806,185600,1191497695,3190,3190,3190,3190,0
20240806,185500,1191497695,3190,3190,3190,3190,0
20240806,185400,1191497695,3190,3190,3190,3190,0
20240806,185300,1191497695,3190,3190,3190,3190,0
20240806,185200,1191497695,3190,3190,3190,3190,0
20240806,185100,1191497695,3190,3190,3190,3190,0
20240806,185000,1191497695,3190,3190,3190,3190,0
20240806,184900,1191497695,3190,3190,3190,3190,11770
20240806,184800,1191497695,3190,3190,3190,3190,0
20240806,184700,1191497695,3190,3190,3190,3190,0
20240806,184600,1191497695,3190,3190,3190,3190,0
20240806,184500,1191497695,3190,3190,3190,3190,0
20240806,184400,1191497695,3190,3190,3190,3190,0
20240806,184300,1191497695,3190,3190,3190,3190,0
20240806,184200,1191497695,3190,3190,3190,3190,0
20240806,184100,1191497695,3190,3190,3190,3190,0
20240806,184000,1191497695,3190,3190,3190,3190,0
20240806,183900,1191497695,3190,3190,3190,3190,0
20240806,183800,1191497695,3190,3190,3190,3190,0
20240806,183700,1191497695,3190,3190,3190,3190,0
20240806,183600,1191497695,3190,3190,3190,3190,0
20240806,183500,1191497695,3190,3190,3190,3190,0
20240806,183400,1191497695,3190,3190,3190,3190,0
20240806,183300,1191497695,3190,3190,3190,3190,0
20240806,183200,1191497695,3190,3190,3190,3190,0
20240806,183100,1191497695,3190,3190,3190,3190,0
20240806,183000,1191497695,3190,3190,3190,3190,0
20240806,182900,1191497695,3190,3190,3190,3190,0
20240806,182800,1191497695,3190,3190,3190,3190,0
20240806,182700,1191497695,3190,3190,3190,3190,0
20240806,182600,1191497695,3190,3190,3190,3190,0
20240806,182500,1191497695,3190,3190,3190,3190,0
20240806,182400,1191497695,3190,3190,3190,3190,0
20240806,182300,1191497695,3190,3190,3190,3190,0
20240806,182200,1191497695,3190,3190,3190,3190,0
20240806,182100,1191497695,3190,3190,3190,3190,0
20240806,182000,1191497695,3190,3190,3190,3190,0
20240806,181900,1191497695,3190,3190,3190,3190,11770
20240806,181800,1191497695,3190,3190,3190,3190,0
20240806,181700,1191497695,3190,3190,3190,3190,0
20240806,181600,1191497695,3190,3190,3190,3190,0
20240806,181500,1191497695,3190,3190,3190,3190,0
20240806,181400,1191497695,3190,3190,3190,3190,0
20240806,181300,1191497695,3190,3190,3190,3190,0
20240806,181200,1191497695,3190,3190,3190,3190,0
20240806,181100,1191497695,3190,3190,3190,3190,0
20240806,181000,1191497695,3190,3190,3190,3190,0
20240806,180900,1191497695,3190,3190,3190,3190,0
20240806,180800,1191497695,3190,3190,3190,3190,0
20240806,180700,1191497695,3190,3190,3190,3190,0
20240806,180600,1191497695,3190,3190,3190,3190,0
20240806,180500,1191497695,3190,3190,3190,3190,0
20240806,180400,1191497695,3190,3190,3190,3190,0
20240806,180300,1191497695,3190,3190,3190,3190,0
20240806,180200,1191497695,3190,3190,3190,3190,0
20240806,180100,1191497695,3190,3190,3190,3190,0
20240806,180000,1191497695,3190,3190,3190,3190,0
20240806,175900,1191497695,3190,3190,3190,3190,0
20240806,175800,1191497695,3190,3190,3190,3190,0
20240806,175700,1191497695,3190,3190,3190,3190,0
20240806,175600,1191497695,3190,3190,3190,3190,0
20240806,175500,1191497695,3190,3190,3190,3190,0
20240806,175400,1191497695,3190,3190,3190,3190,0
20240806,175300,1191497695,3190,3190,3190,3190,0
20240806,175200,1191497695,3190,3190,3190,3190,0
20240806,175100,1191497695,3190,3190,3190,3190,0
20240806,175000,1191497695,3190,3190,3190,3190,0
20240806,174900,1191497695,3190,3190,3190,3190,11770
20240806,174800,1191497695,3190,3190,3190,3190,0
20240806,174700,1191497695,3190,3190,3190,3190,0
20240806,174600,1191497695,3190,3190,3190,3190,0
20240806,174500,1191497695,3190,3190,3190,3190,0
20240806,174400,1191497695,3190,3190,3190,3190,0
20240806,174300,1191497695,3190,3190,3190,3190,0
20240806,174200,1191497695,3190,3190,3190,3190,0
20240806,174100,1191497695,3190,3190,3190,3190,0
20240806,174000,1191497695,3190,3190,3190,3190,0
20240806,173900,1191497695,3190,3190,3190,3190,0
20240806,173800,1191497695,3190,3190,3190,3190,0
20240806,173700,1191497695,3190,3190,3190,3190,0
20240806,173600,1191497695,3190,3190,3190,3190,0
20240806,173500,1191497695,3190,3190,3190,3190,0
20240806,173400,1191497695,3190,3190,3190,3190,0
20240806,173300,1191497695,3190,3190,3190,3190,0
20240806,173200,1191497695,3190,3190,3190,3190,0
20240806,173100,1191497695,3190,3190,3190,3190,0
20240806,173000,1191497695,3190,3190,3190,3190,0
20240806,172900,1191497695,3190,3190,3190,3190,0
20240806,172800,1191497695,3190,3190,3190,3190,0
20240806,172700,1191497695,3190,3190,3190,3190,0
20240806,172600,1191497695,3190,3190,3190,3190,0
20240806,172500,1191497695,3190,3190,3190,3190,0
20240806,172400,1191497695,3190,3190,3190,3190,0
20240806,172300,1191497695,3190,3190,3190,3190,0
20240806,172200,1191497695,3190,3190,3190,3190,0
20240806,172100,1191497695,3190,3190,3190,3190,0
20240806,172000,1191497695,3190,3190,3190,3190,0
20240806,171900,1191497695,3190,3190,3190,3190,11770
20240806,171800,1191497695,3190,3190,3190,3190,0
20240806,171700,1191497695,3190,3190,3190,3190,0
20240806,171600,1191497695,3190,3190,3190,3190,0
20240806,171500,1191497695,3190,3190,3190,3190,0
20240806,171400,1191497695,3190,3190,3190,3190,0
20240806,171300,1191497695,3190,3190,3190,3190,0
20240806,171200,1191497695,3190,3190,3190,3190,0
20240806,171100,1191497695,3190,3190,3190,3190,0
20240806,171000,1191497695,3190,3190,3190,3190,0
20240806,170900,1191497695,3190,3190,3190,3190,0
20240806,170800,1191497695,3190,3190,3190,3190,0
20240806,170700,1191497695,3190,3190,3190,3190,0
20240806,170600,1191497695,3190,3190,3190,3190,0
20240806,170500,1191497695,3190,3190,3190,3190,0
20240806,170400,1191497695,3190,3190,3190,3190,0
20240806,170300,1191497695,3190,3190,3190,3190,0
20240806,170200,1191497695,3190,3190,3190,3190,0
20240806,170100,1191497695,3190,3190,3190,3190,0
20240806,170000,1191497695,3190,3190,3190,3190,0
20240806,165900,1191497695,3190,3190,3190,3190,0
20240806,165800,1191497695,3190,3190,3190,3190,0
20240806,165700,1191497695,3190,3190,3190,3190,0
20240806,165600,1191497695,3190,3190,3190,3190,0
20240806,165500,1191497695,3190,3190,3190,3190,0
20240806,165400,1191497695,3190,3190,3190,3190,0
20240806,165300,1191497695,3190,3190,3190,3190,0
20240806,165200,1191497695,3190,3190,3190,3190,0
20240806,165100,1191497695,3190,3190,3190,3190,0
20240806,165000,1191497695,3190,3190,3190,3190,0
20240806,164900,1191497695,3190,3190,3190,3190,11770
20240806,164800,1191497695,3190,3190,3190,3190,0
20240806,164700,1191497695,3190,3190,3190,3190,0
20240806,164600,1191497695,3190,3190,3190,3190,0
20240806,164500,1191497695,3190,3190,3190,3190,0
20240806,164400,1191497695,3190,3190,3190,3190,0
20240806,164300,1191497695,3190,3190,3190,3190,0
20240806,164200,1191497695,3190,3190,3190,3190,0
20240806,164100,1191497695,3190,3190,3190,3190,0
20240806,164000,1191497695,3190,3190,3190,3190,0
20240806,163900,1191497695,3190,3190,3190,3190,0
20240806,163800,1191497695,3190,3190,3190,3190,0
20240806,163700,1191497695,3190,3190,3190,3190,0
20240806,163600,1191497695,3190,3190,3190,3190,0
20240806,163500,1191497695,3190,3190,3190,3190,0
20240806,163400,1191497695,3190,3190,3190,3190,0
20240806,163300,1191497695,3190,3190,3190,3190,0
20240806,163200,1191497695,3190,3190,3190,3190,0
20240806,163100,1191497695,3190,3190,3190,3190,0
20240806,163000,1191497695,3190,3190,3190,3190,0
20240806,162900,1191497695,3190,3190,3190,3190,0
20240806,162800,1191497695,3190,3190,3190,3190,0
20240806,162700,1191497695,3190,3190,3190,3190,0
20240806,162600,1191497695,3190,3190,3190,3190,0
20240806,162500,1191497695,3190,3190,3190,3190,0
20240806,162400,1191497695,3190,3190,3190,3190,0
20240806,162300,1191497695,3190,3190,3190,3190,0
20240806,162200,1191497695,3190,3190,3190,3190,0
20240806,162100,1191497695,3190,3190,3190,3190,0
20240806,162000,1191497695,3190,3190,3190,3190,0
20240806,161900,1191497695,3190,3190,3190,3190,11770
20240806,161800,1191497695,3190,3190,3190,3190,0
20240806,161700,1191497695,3190,3190,3190,3190,0
20240806,161600,1191497695,3190,3190,3190,3190,0
20240806,161500,1191497695,3190,3190,3190,3190,0
20240806,161400,1191497695,3190,3190,3190,3190,0
20240806,161300,1191497695,3190,3190,3190,3190,0
20240806,161200,1191497695,3190,3190,3190,3190,0
20240806,161100,1191497695,3190,3190,3190,3190,0
20240806,161000,1191497695,3190,3190,3190,3190,0
20240806,160900,1191497695,3190,3190,3190,3190,0
20240806,160800,1191497695,3190,3190,3190,3190,0
20240806,160700,1191497695,3190,3190,3190,3190,0
20240806,160600,1191497695,3190,3190,3190,3190,0
20240806,160500,1191497695,3190,3190,3190,3190,0
20240806,160400,1191497695,3190,3190,3190,3190,0
20240806,160300,1191497695,3190,3190,3190,3190,0
20240806,160200,1191497695,3190,3190,3190,3190,0
20240806,160100,1191497695,3190,3190,3190,3190,0
20240806,160000,1191497695,3190,3190,3190,3190,0
20240806,155900,1191497695,3190,3190,3190,3190,0
20240806,155800,1191497695,3190,3190,3190,3190,0
20240806,155700,1191497695,3190,3190,3190,3190,0
20240806,155600,1191497695,3190,3190,3190,3190,0
20240806,155500,1191497695,3190,3190,3190,3190,0
20240806,155400,1191497695,3190,3190,3190,3190,0
20240806,155300,1191497695,3190,3190,3190,3190,0
20240806,155200,1191497695,3190,3190,3190,3190,0
20240806,155100,1191497695,3190,3190,3190,3190,0
20240806,155000,1191497695,3190,3190,3190,3190,0
20240806,154900,1191497695,3190,3190,3190,3190,11770
20240806,154800,1191497695,3190,3190,3190,3190,0
20240806,154700,1191497695,3190,3190,3190,3190,0
20240806,154600,1191497695,3190,3190,3190,3190,0
20240806,154500,1191497695,3190,3190,3190,3190,0
20240806,154400,1191497695,3190,3190,3190,3190,0
20240806,154300,1191497695,3190,3190,3190,3190,0
20240806,154200,1191497695,3190,3190,3190,3190,0
20240806,154100,1191497695,3190,3190,3190,3190,0
20240806,154000,1191497695,3190,3190,3190,3190,0
20240806,153900,1191497695,3190,3190,3190,3190,0
20240806,153800,1191497695,3190,3190,3190,3190,0
20240806,153700,1191497695,3190,3190,3190,3190,0
20240806,153600,1191497695,3190,3190,3190,3190,0
20240806,153500,1191497695,3190,3190,3190,3190,0
20240806,153400,1191497695,3190,3190,3190,3190,0
20240806,153300,1191497695,3190,3190,3190,3190,0
20240806,153200,1191497695,3190,3190,3190,3190,0
20240806,153100,1191497695,3190,3190,3190,3190,0
20240806,153000,1191497695,3190,3190,3190,3190,11770
20240806,152900,1153951395,3190,3190,3190,3190,0
20240806,152800,1153951395,3190,3190,3190,3190,0
20240806,152700,1153951395,3190,3190,3190,3190,0
20240806,152600,1153951395,3190,3190,3190,3190,0
20240806,152500,1153951395,3190,3190,3190,3190,0
20240806,152400,1153951395,3190,3190,3190,3190,0
20240806,152300,1153951395,3190,3190,3190,3190,0
20240806,152200,1153951395,3190,3190,3190,3190,0
20240806,152100,1153951395,3190,3190,3190,3190,0
20240806,152000,1153951395,3190,3190,3190,3190,0
20240806,151900,1153951395,3190,3190,3190,3180,186
20240806,151800,1153359885,3175,3185,3185,3175,3708
20240806,151700,1141566560,3185,3185,3190,3180,5072
20240806,151600,1125429735,3185,3185,3190,3185,333
20240806,151500,1124369120,3185,3185,3190,3185,174
20240806,151400,1123814900,3190,3190,3190,3190,605
20240806,151300,1121884950,3200,3175,3200,3175,556
20240806,151200,1120119625,3175,3200,3200,3175,5570
20240806,151100,1102411950,3200,3210,3210,3200,360
20240806,151000,1101259790,3210,3190,3210,3185,3926
20240806,150900,1088717450,3190,3185,3190,3185,14
20240806,150800,1088672810,3190,3185,3190,3180,400
20240806,150700,1087400245,3185,3190,3190,3185,107
20240806,150600,1087059415,3190,3190,3190,3190,41
20240806,150500,1086928625,3190,3190,3190,3190,200
20240806,150400,1086290625,3190,3200,3200,3190,381
20240806,150300,1085074645,3200,3200,3200,3190,64
20240806,150200,1084870445,3200,3180,3200,3180,541
20240806,150100,1083150045,3180,3180,3180,3175,951
20240806,150000,1080127920,3180,3180,3180,3180,1467
20240806,145900,1075462860,3200,3200,3200,3185,29
20240806,145800,1075370180,3200,3175,3200,3170,367
20240806,145700,1074205780,3200,3200,3200,3200,1
20240806,145600,1074202580,3200,3200,3200,3200,2111
20240806,145500,1067447380,3210,3210,3210,3210,1
20240806,145400,1067444170,3210,3205,3210,3205,64
20240806,145300,1067238875,3200,3185,3200,3185,527
20240806,145200,1065553780,3175,3190,3190,3175,876
20240806,145100,1062772465,3190,3190,3190,3190,2
20240806,145000,1062766085,3165,3170,3185,3165,913
20240806,144900,1059870800,3200,3200,3200,3200,3
20240806,144800,1059861200,3200,3215,3215,3170,274
20240806,144700,1058991270,3215,3215,3215,3215,2
20240806,144600,1058984840,3185,3200,3200,3185,1320
20240806,144500,1054778390,3225,3225,3225,3225,0
20240806,144400,1054778390,3225,3230,3230,3225,27
20240806,144300,1054691185,3230,3200,3230,3200,3219
20240806,144200,1044311655,3200,3195,3200,3195,401
20240806,144100,1043029140,3195,3195,3195,3170,4573
20240806,144000,1028506075,3205,3205,3205,3190,870
20240806,143900,1025719140,3210,3210,3215,3205,1039
20240806,143800,1022389025,3215,3210,3215,3205,86
20240806,143700,1022113120,3215,3220,3220,3215,4
20240806,143600,1022100250,3220,3225,3225,3220,6
20240806,143500,1022080920,3230,3225,3230,3225,25
20240806,143400,1022000285,3240,3215,3240,3205,1016
20240806,143300,1018723605,3240,3225,3245,3215,2503
20240806,143200,1010634410,3225,3215,3225,3215,3898
20240806,143100,998091820,3210,3200,3210,3200,1109
20240806,143000,994534930,3190,3190,3190,3190,62
20240806,142900,994337150,3195,3195,3210,3185,2625
20240806,142800,985929285,3210,3215,3215,3195,1886
20240806,142700,979895435,3200,3225,3225,3200,2155
20240806,142600,972964375,3235,3220,3235,3215,2468
20240806,142500,965020640,3230,3245,3245,3200,6874
20240806,142400,942950700,3245,3245,3245,3190,7508
20240806,142300,918809965,3225,3290,3290,3220,6530
20240806,142200,897603110,3290,3275,3290,3265,8953
20240806,142100,868254740,3260,3230,3265,3205,16670
20240806,142000,814091160,3225,3225,3225,3225,0
20240806,141900,814091160,3225,3175,3225,3175,15145
20240806,141800,765729820,3175,3155,3175,3150,1539
20240806,141700,760865400,3155,3155,3155,3155,230
20240806,141600,760139750,3155,3155,3155,3155,1
20240806,141500,760136595,3145,3150,3150,3145,406
20240806,141400,758859590,3155,3155,3155,3140,6
20240806,141300,758840690,3155,3150,3155,3140,330
20240806,141200,757801185,3145,3145,3145,3145,804
20240806,141100,755272605,3145,3140,3145,3140,204
20240806,141000,754632040,3120,3150,3150,3120,42
20240806,140900,754500270,3155,3150,3155,3150,3796
20240806,140800,742525955,3155,3140,3155,3140,1722
20240806,140700,737113945,3140,3140,3140,3140,0
20240806,140600,737113945,3140,3125,3140,3120,1754
20240806,140500,731626440,3125,3150,3150,3125,500
20240806,140400,730051865,3155,3150,3155,3145,1742
20240806,140300,724569105,3125,3125,3150,3125,107
20240806,140200,724234635,3145,3100,3145,3100,7755
20240806,140100,699988370,3100,3085,3100,3055,5346
20240806,140000,683522395,3070,3085,3100,3070,3955
20240806,135900,671366635,3100,3095,3100,3085,1001
20240806,135800,668273885,3090,3090,3090,3090,0
20240806,135700,668273885,3090,3090,3090,3090,4
20240806,135600,668261525,3100,3100,3100,3100,549
20240806,135500,666559625,3105,3105,3105,3105,0
20240806,135400,666559625,3105,3105,3105,3105,0
20240806,135300,666559625,3105,3105,3105,3105,0
20240806,135200,666559625,3105,3105,3105,3105,11
20240806,135100,666525470,3100,3100,3100,3100,550
20240806,135000,664820470,3105,3105,3105,3105,0
20240806,134900,664820470,3105,3105,3105,3105,0
20240806,134800,664820470,3105,3105,3105,3105,0
20240806,134700,664820470,3105,3105,3105,3105,0
20240806,134600,664820470,3105,3105,3105,3105,0
20240806,134500,664820470,3105,3105,3105,3100,869
20240806,134400,662122315,3110,3100,3110,3100,131
20240806,134300,661715205,3110,3110,3110,3110,0
20240806,134200,661715205,3110,3110,3110,3110,0
20240806,134100,661715205,3110,3100,3110,3100,299
20240806,134000,660788295,3100,3100,3100,3100,1
20240806,133900,660785195,3095,3095,3095,3095,0
20240806,133800,660785195,3095,3095,3095,3095,46
20240806,133700,660642825,3100,3100,3100,3090,11
20240806,133600,660608815,3090,3090,3090,3090,6
20240806,133500,660590275,3100,3100,3100,3100,0
20240806,133400,660590275,3100,3085,3100,3085,61
20240806,133300,660402075,3100,3085,3100,3085,401
20240806,133200,659164975,3100,3100,3100,3100,0
20240806,133100,659164975,3100,3100,3100,3100,1
20240806,133000,659161875,3080,3080,3080,3080,0
20240806,132900,659161875,3080,3085,3085,3080,480
20240806,132800,657683420,3100,3100,3100,3100,1
20240806,132700,657680320,3100,3080,3100,3080,276
20240806,132600,656830220,3100,3100,3100,3100,0
20240806,132500,656830220,3100,3100,3100,3090,832
20240806,132400,654251120,3110,3110,3110,3110,1
20240806,132300,654248010,3095,3110,3110,3095,179
20240806,132200,653691470,3110,3110,3110,3110,0
20240806,132100,653691470,3110,3110,3110,3110,0
20240806,132000,653691470,3110,3110,3110,3100,103
20240806,131900,653371160,3110,3110,3110,3110,0
20240806,131800,653371160,3110,3090,3110,3090,375
20240806,131700,652212390,3100,3100,3100,3100,266
20240806,131600,651387790,3100,3115,3115,3100,3864
20240806,131500,639400890,3120,3120,3120,3120,0
20240806,131400,639400890,3120,3120,3120,3120,1
20240806,131300,639397770,3110,3110,3110,3110,256
20240806,131200,638601610,3120,3120,3120,3120,728
20240806,131100,636330250,3120,3105,3120,3105,2
20240806,131000,636324025,3120,3120,3120,3120,0
20240806,130900,636324025,3120,3120,3120,3120,0
20240806,130800,636324025,3120,3120,3120,3120,3624
20240806,130700,625017145,3125,3125,3125,3125,1811
20240806,130600,619357770,3125,3105,3125,3105,2441
20240806,130500,611744110,3100,3095,3100,3095,6175
20240806,130400,592610360,3095,3090,3095,3085,299
20240806,130300,591686465,3085,3085,3090,3085,377
20240806,130200,590523415,3085,3085,3085,3085,0
20240806,130100,590523415,3085,3075,3085,3075,101
20240806,130000,590212830,3085,3080,3085,3080,2
20240806,125900,590206665,3085,3085,3085,3085,0
20240806,125800,590206665,3085,3085,3085,3085,0
20240806,125700,590206665,3085,3070,3085,3070,1012
20240806,125600,587086285,3070,3070,3070,3070,1
20240806,125500,587083215,3080,3075,3080,3075,385
20240806,125400,585899330,3080,3070,3080,3070,234
20240806,125300,585179800,3075,3070,3075,3070,519
20240806,125200,583586290,3070,3065,3070,3065,164
20240806,125100,583083550,3065,3065,3065,3065,0
20240806,125000,583083550,3065,3065,3065,3065,0
20240806,124900,583083550,3065,3065,3065,3065,0
20240806,124800,583083550,3065,3065,3065,3065,150
20240806,124700,582623800,3065,3065,3065,3065,1
20240806,124600,582620735,3065,3070,3070,3065,732
20240806,124500,580377150,3065,3065,3065,3065,441
20240806,124400,579025485,3065,3065,3065,3065,1
20240806,124300,579022420,3065,3065,3065,3065,1
20240806,124200,579019355,3060,3065,3065,3060,202
20240806,124100,578401225,3065,3065,3065,3065,0
20240806,124000,578401225,3065,3065,3065,3065,0
20240806,123900,578401225,3065,3065,3065,3065,0
20240806,123800,578401225,3065,3065,3065,3065,0
20240806,123700,578401225,3065,3065,3065,3065,1
20240806,123600,578398160,3065,3065,3065,3065,1
20240806,123500,578395095,3055,3065,3065,3055,30
20240806,123400,578303245,3065,3065,3065,3055,71
20240806,123300,578085830,3065,3060,3065,3060,5
20240806,123200,578070510,3060,3060,3070,3060,711
20240806,123100,575894840,3080,3080,3080,3080,0
20240806,123000,575894840,3080,3080,3080,3080,0
20240806,122900,575894840,3080,3055,3080,3055,3190
20240806,122800,566085615,3055,3055,3055,3055,200
20240806,122700,565474615,3055,3055,3055,3055,1
20240806,122600,565471560,3050,3050,3050,3050,0
20240806,122500,565471560,3050,3050,3050,3050,26
20240806,122400,565392260,3050,3045,3050,3045,1000
20240806,122300,562345350,3045,3045,3045,3045,0
20240806,122200,562345350,3045,3025,3045,3025,429
20240806,122100,561047605,3045,3045,3045,3045,10
20240806,122000,561017155,3050,3050,3050,3020,2002
20240806,121900,554944010,3050,3050,3050,3050,0
20240806,121800,554944010,3050,3050,3050,3050,149
20240806,121700,554489560,3055,3060,3060,3055,577
20240806,121600,552725450,3060,3060,3060,3060,0
20240806,121500,552725450,3060,3060,3060,3060,82
20240806,121400,552474530,3060,3060,3060,3060,192
20240806,121300,551887010,3060,3060,3060,3060,0
20240806,121200,551887010,3060,3050,3065,3050,11
20240806,121100,551853415,3050,3060,3060,3050,500
20240806,121000,550325665,3060,3065,3065,3060,836
20240806,120900,547763580,3070,3070,3070,3070,0
20240806,120800,547763580,3070,3070,3070,3070,0
20240806,120700,547763580,3070,3070,3070,3070,0
20240806,120600,547763580,3070,3060,3070,3060,39
20240806,120500,547644230,3070,3070,3070,3070,0
20240806,120400,547644230,3070,3070,3070,3070,0
20240806,120300,547644230,3070,3055,3070,3055,2
20240806,120200,547638105,3070,3070,3070,3070,0
20240806,120100,547638105,3070,3070,3070,3070,0
20240806,120000,547638105,3070,3060,3070,3060,279
20240806,115900,546784355,3070,3070,3070,3070,0
20240806,115800,546784355,3070,3070,3070,3070,20
20240806,115700,546722955,3070,3060,3070,3060,275
20240806,115600,545881445,3055,3055,3055,3055,7
20240806,115500,545860060,3055,3055,3055,3055,3
20240806,115400,545850895,3060,3055,3060,3055,263
20240806,115300,545047425,3050,3055,3055,3050,1339
20240806,115200,540961780,3060,3060,3060,3060,0
20240806,115100,540961780,3060,3060,3060,3060,0
20240806,115000,540961780,3060,3060,3060,3060,1
20240806,114900,540958720,3060,3060,3060,3055,140
20240806,114800,540530570,3060,3060,3060,3060,901
20240806,114700,537773510,3070,3070,3070,3070,548
20240806,114600,536091150,3075,3075,3075,3075,0
20240806,114500,536091150,3075,3075,3075,3075,0
20240806,114400,536091150,3075,3075,3075,3075,0
20240806,114300,536091150,3075,3075,3075,3075,0
20240806,114200,536091150,3075,3080,3080,3075,556
20240806,114100,534381440,3075,3075,3075,3075,15
20240806,114000,534335315,3070,3070,3070,3070,0
20240806,113900,534335315,3070,3075,3075,3070,711
20240806,113800,532149140,3070,3070,3070,3070,399
20240806,113700,530924210,3070,3060,3070,3060,501
20240806,113600,529391140,3075,3075,3075,3075,1
20240806,113500,529388065,3075,3075,3075,3075,0
20240806,113400,529388065,3075,3070,3075,3070,6
20240806,113300,529369630,3070,3070,3070,3070,0
20240806,113200,529369630,3070,3070,3070,3070,0
20240806,113100,529369630,3070,3070,3070,3070,0
20240806,113000,529369630,3070,3070,3070,3070,0
20240806,112900,529369630,3070,3075,3075,3070,577
20240806,112800,527595495,3070,3070,3070,3070,1
20240806,112700,527592425,3070,3070,3070,3070,1
20240806,112600,527589355,3070,3060,3070,3060,1533
20240806,112500,522891755,3060,3055,3060,3055,560
20240806,112400,521180905,3060,3060,3060,3060,0
20240806,112300,521180905,3060,3060,3060,3060,0
20240806,112200,521180905,3060,3060,3060,3060,300
20240806,112100,520262905,3060,3060,3060,3060,0
20240806,112000,520262905,3060,3060,3060,3060,0
20240806,111900,520262905,3060,3045,3060,3045,301
20240806,111800,519346345,3050,3050,3050,3050,0
20240806,111700,519346345,3050,3050,3050,3050,296
20240806,111600,518443545,3050,3050,3050,3050,0
20240806,111500,518443545,3050,3050,3050,3050,0
20240806,111400,518443545,3050,3050,3050,3050,4
20240806,111300,518431345,3060,3060,3060,3060,0
20240806,111200,518431345,3060,3050,3060,3050,558
20240806,111100,516728060,3060,3050,3060,3050,7
20240806,111000,516706700,3060,3055,3060,3055,276
20240806,110900,515863515,3060,3060,3060,3060,0
20240806,110800,515863515,3060,3060,3060,3060,0
20240806,110700,515863515,3060,3040,3060,3040,5
20240806,110600,515848295,3065,3035,3065,3035,7697
20240806,110500,492285945,3040,3040,3040,3040,1
20240806,110400,492282905,3040,3040,3040,3040,0
20240806,110300,492282905,3040,3030,3040,3020,932
20240806,110200,489458515,3030,3030,3030,3030,0
20240806,110100,489458515,3030,3030,3030,3030,0
20240806,110000,489458515,3030,3030,3030,3030,1
20240806,105900,489455485,3025,3025,3025,3025,477
20240806,105800,488012560,3020,3015,3020,3015,315
20240806,105700,487061635,3015,3015,3015,3015,0
20240806,105600,487061635,3015,3015,3015,3015,163
20240806,105500,486570190,3015,3020,3020,3015,344
20240806,105400,485531660,3015,3020,3020,3015,250
20240806,105300,484777500,3020,3020,3020,3020,193
20240806,105200,484194640,3030,3020,3030,3020,525
20240806,105100,482609130,3020,3020,3020,3020,57
20240806,105000,482436990,3020,3010,3020,3010,248
20240806,104900,481688050,3020,3020,3020,3020,55
20240806,104800,481521950,3020,3020,3020,3020,0
20240806,104700,481521950,3020,3020,3020,3020,0
20240806,104600,481521950,3020,3020,3020,3020,11
20240806,104500,481488730,3000,3000,3000,3000,401
20240806,104400,480285730,2975,2985,2985,2975,3630
20240806,104300,469468365,2985,2990,2990,2985,1507
20240806,104200,464964935,3000,2995,3005,2995,601
20240806,104100,463164430,3000,3015,3015,3000,2592
20240806,104000,455373475,3020,3020,3020,3020,12
20240806,103900,455337235,3020,3025,3030,3020,378
20240806,103800,454195165,3025,3030,3030,3025,276
20240806,103700,453360260,3025,3025,3025,3025,0
20240806,103600,453360260,3025,3030,3030,3025,459
20240806,103500,451971360,3030,3030,3030,3030,1
20240806,103400,451968330,3030,3035,3035,3030,2
20240806,103300,451962265,3015,3020,3035,3015,127
20240806,103200,451579180,3020,3030,3030,3020,1529
20240806,103100,446954080,3030,3035,3045,3030,28
20240806,103000,446869215,3050,3050,3055,3040,6230
20240806,102900,427874290,3050,3055,3055,3050,38
20240806,102800,427758205,3055,3065,3065,3055,1311
20240806,102700,423744170,3080,3080,3080,3080,9
20240806,102600,423716450,3060,3075,3075,3060,1028
20240806,102500,420560265,3100,3085,3100,3075,550
20240806,102400,418866580,3095,3095,3100,3095,576
20240806,102300,417082485,3100,3105,3105,3100,705
20240806,102200,414895755,3105,3105,3105,3105,25
20240806,102100,414818130,3105,3100,3105,3100,16
20240806,102000,414768455,3100,3100,3100,3100,0
20240806,101900,414768455,3100,3100,3100,3100,10
20240806,101800,414737455,3100,3100,3110,3100,2062
20240806,101700,408331735,3100,3105,3105,3100,774
20240806,101600,405928760,3105,3105,3105,3105,105
20240806,101500,405602735,3105,3100,3105,3100,394
20240806,101400,404379615,3100,3100,3100,3100,0
20240806,101300,404379615,3100,3100,3100,3100,0
20240806,101200,404379615,3100,3100,3110,3100,522
20240806,101100,402761405,3100,3100,3100,3100,280
20240806,101000,401893405,3090,3095,3095,3085,410
20240806,100900,400626665,3095,3090,3100,3090,423
20240806,100800,399319520,3115,3115,3115,3100,405
20240806,100700,398058005,3115,3100,3115,3100,602
20240806,100600,396191710,3100,3100,3100,3100,417
20240806,100500,394899010,3090,3090,3090,3090,0
20240806,100400,394899010,3090,3070,3090,3070,21701
20240806,100300,328271045,3070,3070,3070,3070,1
20240806,100200,328267975,3070,3060,3070,3060,3165
20240806,100100,318566160,3060,3060,3060,3060,10
20240806,100000,318535560,3065,3065,3065,3065,242
20240806,095900,317793830,3050,3055,3055,3050,596
20240806,095800,315974395,3050,3050,3050,3050,100
20240806,095700,315669395,3065,3065,3065,3065,5
20240806,095600,315654070,3065,3050,3065,3050,3
20240806,095500,315644895,3065,3065,3065,3065,0
20240806,095400,315644895,3065,3050,3065,3050,310
20240806,095300,314699380,3050,3055,3065,3050,862
20240806,095200,312061510,3050,3055,3055,3045,410
20240806,095100,310810925,3060,3060,3060,3060,0
20240806,095000,310810925,3060,3060,3060,3060,2
20240806,094900,310804805,3050,3055,3070,3050,1224
20240806,094800,307070475,3070,3075,3075,3065,989
20240806,094700,304039175,3065,3070,3075,3065,228
20240806,094600,303338925,3070,3070,3070,3070,1000
20240806,094500,300268925,3075,3075,3075,3075,222
20240806,094400,299586275,3085,3085,3085,3085,0
20240806,094300,299586275,3085,3085,3085,3085,1
20240806,094200,299583190,3090,3075,3090,3075,29
20240806,094100,299493970,3095,3095,3095,3095,0
20240806,094000,299493970,3095,3095,3095,3095,814
20240806,093900,296974640,3100,3075,3100,3075,5
20240806,093800,296959215,3100,3085,3100,3075,2105
20240806,093700,290465290,3095,3095,3095,3090,2615
20240806,093600,282378160,3130,3100,3130,3095,756
20240806,093500,280038030,3130,3130,3130,3100,105
20240806,093400,279712410,3100,3130,3130,3100,23
20240806,093300,279641050,3130,3105,3130,3100,454
20240806,093200,278232470,3130,3130,3130,3130,1
20240806,093100,278229340,3130,3110,3130,3110,52
20240806,093000,278067580,3135,3135,3135,3135,3083
20240806,092900,268402375,3135,3130,3135,3130,456
20240806,092800,266975085,3130,3130,3130,3105,418
20240806,092700,265675010,3130,3135,3135,3100,2003
20240806,092600,259465615,3135,3095,3135,3095,1962
20240806,092500,253359545,3130,3125,3135,3100,10223
20240806,092400,221440470,3125,3130,3130,3100,3661
20240806,092300,210074855,3130,3085,3130,3085,19087
20240806,092200,150757260,3085,3060,3085,3060,818
20240806,092100,148240195,3065,3065,3065,3065,3
20240806,092000,148231000,3050,3055,3055,3050,20
20240806,091900,148169950,3050,3075,3075,3050,2460
20240806,091800,140666490,3055,3060,3060,3055,10
20240806,091700,140635915,3080,3080,3080,3080,1
20240806,091600,140632835,3050,3045,3050,3045,495
20240806,091500,139123090,3050,3050,3050,3050,11
20240806,091400,139089540,3050,3045,3080,3045,8262
20240806,091300,113850850,3050,3010,3060,3005,2715
20240806,091200,105620305,2965,2945,2965,2945,141
20240806,091100,105205015,3015,3030,3035,2950,3522
20240806,091000,94749425,3000,3035,3035,3000,5822
20240806,090900,77108820,3035,3035,3035,3035,0
20240806,090800,77108820,3035,3055,3055,3035,25
20240806,090700,77032505,3030,3055,3055,3030,754
20240806,090600,74737200,3055,3135,3135,3055,11132
20240806,090500,40181585,3140,3090,3140,3085,3246
20240806,090400,30095315,3090,3050,3090,3050,307
20240806,090300,29148770,3050,3030,3050,3030,2466
20240806,090200,21655005,3000,3030,3030,3000,521
20240806,090100,20091055,3030,2970,3030,2970,2497
20240806,090000,12650575,2955,2935,2955,2935,4222