KissMeData/262260/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205300,945032750,7800,7800,7800,7800,2173
20240806,205200,945032750,7800,7800,7800,7800,0
20240806,205100,945032750,7800,7800,7800,7800,0
20240806,205000,945032750,7800,7800,7800,7800,0
20240806,204900,945032750,7800,7800,7800,7800,0
20240806,204800,945032750,7800,7800,7800,7800,0
20240806,204700,945032750,7800,7800,7800,7800,0
20240806,204600,945032750,7800,7800,7800,7800,0
20240806,204500,945032750,7800,7800,7800,7800,0
20240806,204400,945032750,7800,7800,7800,7800,0
20240806,204300,945032750,7800,7800,7800,7800,0
20240806,204200,945032750,7800,7800,7800,7800,0
20240806,204100,945032750,7800,7800,7800,7800,0
20240806,204000,945032750,7800,7800,7800,7800,0
20240806,203900,945032750,7800,7800,7800,7800,0
20240806,203800,945032750,7800,7800,7800,7800,0
20240806,203700,945032750,7800,7800,7800,7800,0
20240806,203600,945032750,7800,7800,7800,7800,0
20240806,203500,945032750,7800,7800,7800,7800,0
20240806,203400,945032750,7800,7800,7800,7800,0
20240806,203300,945032750,7800,7800,7800,7800,0
20240806,203200,945032750,7800,7800,7800,7800,0
20240806,203100,945032750,7800,7800,7800,7800,0
20240806,203000,945032750,7800,7800,7800,7800,0
20240806,202900,945032750,7800,7800,7800,7800,0
20240806,202800,945032750,7800,7800,7800,7800,0
20240806,202700,945032750,7800,7800,7800,7800,0
20240806,202600,945032750,7800,7800,7800,7800,0
20240806,202500,945032750,7800,7800,7800,7800,0
20240806,202400,945032750,7800,7800,7800,7800,0
20240806,202300,945032750,7800,7800,7800,7800,2173
20240806,202200,945032750,7800,7800,7800,7800,0
20240806,202100,945032750,7800,7800,7800,7800,0
20240806,202000,945032750,7800,7800,7800,7800,0
20240806,201900,945032750,7800,7800,7800,7800,0
20240806,201800,945032750,7800,7800,7800,7800,0
20240806,201700,945032750,7800,7800,7800,7800,0
20240806,201600,945032750,7800,7800,7800,7800,0
20240806,201500,945032750,7800,7800,7800,7800,0
20240806,201400,945032750,7800,7800,7800,7800,0
20240806,201300,945032750,7800,7800,7800,7800,0
20240806,201200,945032750,7800,7800,7800,7800,0
20240806,201100,945032750,7800,7800,7800,7800,0
20240806,201000,945032750,7800,7800,7800,7800,0
20240806,200900,945032750,7800,7800,7800,7800,0
20240806,200800,945032750,7800,7800,7800,7800,0
20240806,200700,945032750,7800,7800,7800,7800,0
20240806,200600,945032750,7800,7800,7800,7800,0
20240806,200500,945032750,7800,7800,7800,7800,0
20240806,200400,945032750,7800,7800,7800,7800,0
20240806,200300,945032750,7800,7800,7800,7800,0
20240806,200200,945032750,7800,7800,7800,7800,0
20240806,200100,945032750,7800,7800,7800,7800,0
20240806,200000,945032750,7800,7800,7800,7800,0
20240806,195900,945032750,7800,7800,7800,7800,0
20240806,195800,945032750,7800,7800,7800,7800,0
20240806,195700,945032750,7800,7800,7800,7800,0
20240806,195600,945032750,7800,7800,7800,7800,0
20240806,195500,945032750,7800,7800,7800,7800,0
20240806,195400,945032750,7800,7800,7800,7800,0
20240806,195300,945032750,7800,7800,7800,7800,2173
20240806,195200,945032750,7800,7800,7800,7800,0
20240806,195100,945032750,7800,7800,7800,7800,0
20240806,195000,945032750,7800,7800,7800,7800,0
20240806,194900,945032750,7800,7800,7800,7800,0
20240806,194800,945032750,7800,7800,7800,7800,0
20240806,194700,945032750,7800,7800,7800,7800,0
20240806,194600,945032750,7800,7800,7800,7800,0
20240806,194500,945032750,7800,7800,7800,7800,0
20240806,194400,945032750,7800,7800,7800,7800,0
20240806,194300,945032750,7800,7800,7800,7800,0
20240806,194200,945032750,7800,7800,7800,7800,0
20240806,194100,945032750,7800,7800,7800,7800,0
20240806,194000,945032750,7800,7800,7800,7800,0
20240806,193900,945032750,7800,7800,7800,7800,0
20240806,193800,945032750,7800,7800,7800,7800,0
20240806,193700,945032750,7800,7800,7800,7800,0
20240806,193600,945032750,7800,7800,7800,7800,0
20240806,193500,945032750,7800,7800,7800,7800,0
20240806,193400,945032750,7800,7800,7800,7800,0
20240806,193300,945032750,7800,7800,7800,7800,0
20240806,193200,945032750,7800,7800,7800,7800,0
20240806,193100,945032750,7800,7800,7800,7800,0
20240806,193000,945032750,7800,7800,7800,7800,0
20240806,192900,945032750,7800,7800,7800,7800,0
20240806,192800,945032750,7800,7800,7800,7800,0
20240806,192700,945032750,7800,7800,7800,7800,0
20240806,192600,945032750,7800,7800,7800,7800,0
20240806,192500,945032750,7800,7800,7800,7800,0
20240806,192400,945032750,7800,7800,7800,7800,0
20240806,192300,945032750,7800,7800,7800,7800,2173
20240806,192200,945032750,7800,7800,7800,7800,0
20240806,192100,945032750,7800,7800,7800,7800,0
20240806,192000,945032750,7800,7800,7800,7800,0
20240806,191900,945032750,7800,7800,7800,7800,0
20240806,191800,945032750,7800,7800,7800,7800,0
20240806,191700,945032750,7800,7800,7800,7800,0
20240806,191600,945032750,7800,7800,7800,7800,0
20240806,191500,945032750,7800,7800,7800,7800,0
20240806,191400,945032750,7800,7800,7800,7800,0
20240806,191300,945032750,7800,7800,7800,7800,0
20240806,191200,945032750,7800,7800,7800,7800,0
20240806,191100,945032750,7800,7800,7800,7800,0
20240806,191000,945032750,7800,7800,7800,7800,0
20240806,190900,945032750,7800,7800,7800,7800,0
20240806,190800,945032750,7800,7800,7800,7800,0
20240806,190700,945032750,7800,7800,7800,7800,0
20240806,190600,945032750,7800,7800,7800,7800,0
20240806,190500,945032750,7800,7800,7800,7800,0
20240806,190400,945032750,7800,7800,7800,7800,0
20240806,190300,945032750,7800,7800,7800,7800,0
20240806,190200,945032750,7800,7800,7800,7800,0
20240806,190100,945032750,7800,7800,7800,7800,0
20240806,190000,945032750,7800,7800,7800,7800,0
20240806,185900,945032750,7800,7800,7800,7800,0
20240806,185800,945032750,7800,7800,7800,7800,0
20240806,185700,945032750,7800,7800,7800,7800,0
20240806,185600,945032750,7800,7800,7800,7800,0
20240806,185500,945032750,7800,7800,7800,7800,0
20240806,185400,945032750,7800,7800,7800,7800,0
20240806,185300,945032750,7800,7800,7800,7800,2173
20240806,185200,945032750,7800,7800,7800,7800,0
20240806,185100,945032750,7800,7800,7800,7800,0
20240806,185000,945032750,7800,7800,7800,7800,0
20240806,184900,945032750,7800,7800,7800,7800,0
20240806,184800,945032750,7800,7800,7800,7800,0
20240806,184700,945032750,7800,7800,7800,7800,0
20240806,184600,945032750,7800,7800,7800,7800,0
20240806,184500,945032750,7800,7800,7800,7800,0
20240806,184400,945032750,7800,7800,7800,7800,0
20240806,184300,945032750,7800,7800,7800,7800,0
20240806,184200,945032750,7800,7800,7800,7800,0
20240806,184100,945032750,7800,7800,7800,7800,0
20240806,184000,945032750,7800,7800,7800,7800,0
20240806,183900,945032750,7800,7800,7800,7800,0
20240806,183800,945032750,7800,7800,7800,7800,0
20240806,183700,945032750,7800,7800,7800,7800,0
20240806,183600,945032750,7800,7800,7800,7800,0
20240806,183500,945032750,7800,7800,7800,7800,0
20240806,183400,945032750,7800,7800,7800,7800,0
20240806,183300,945032750,7800,7800,7800,7800,0
20240806,183200,945032750,7800,7800,7800,7800,0
20240806,183100,945032750,7800,7800,7800,7800,0
20240806,183000,945032750,7800,7800,7800,7800,0
20240806,182900,945032750,7800,7800,7800,7800,0
20240806,182800,945032750,7800,7800,7800,7800,0
20240806,182700,945032750,7800,7800,7800,7800,0
20240806,182600,945032750,7800,7800,7800,7800,0
20240806,182500,945032750,7800,7800,7800,7800,0
20240806,182400,945032750,7800,7800,7800,7800,0
20240806,182300,945032750,7800,7800,7800,7800,2173
20240806,182200,945032750,7800,7800,7800,7800,0
20240806,182100,945032750,7800,7800,7800,7800,0
20240806,182000,945032750,7800,7800,7800,7800,0
20240806,181900,945032750,7800,7800,7800,7800,0
20240806,181800,945032750,7800,7800,7800,7800,0
20240806,181700,945032750,7800,7800,7800,7800,0
20240806,181600,945032750,7800,7800,7800,7800,0
20240806,181500,945032750,7800,7800,7800,7800,0
20240806,181400,945032750,7800,7800,7800,7800,0
20240806,181300,945032750,7800,7800,7800,7800,0
20240806,181200,945032750,7800,7800,7800,7800,0
20240806,181100,945032750,7800,7800,7800,7800,0
20240806,181000,945032750,7800,7800,7800,7800,0
20240806,180900,945032750,7800,7800,7800,7800,0
20240806,180800,945032750,7800,7800,7800,7800,0
20240806,180700,945032750,7800,7800,7800,7800,0
20240806,180600,945032750,7800,7800,7800,7800,0
20240806,180500,945032750,7800,7800,7800,7800,0
20240806,180400,945032750,7800,7800,7800,7800,0
20240806,180300,945032750,7800,7800,7800,7800,0
20240806,180200,945032750,7800,7800,7800,7800,0
20240806,180100,945032750,7800,7800,7800,7800,0
20240806,180000,945032750,7800,7800,7800,7800,0
20240806,175900,945032750,7800,7800,7800,7800,0
20240806,175800,945032750,7800,7800,7800,7800,0
20240806,175700,945032750,7800,7800,7800,7800,0
20240806,175600,945032750,7800,7800,7800,7800,0
20240806,175500,945032750,7800,7800,7800,7800,0
20240806,175400,945032750,7800,7800,7800,7800,0
20240806,175300,945032750,7800,7800,7800,7800,2173
20240806,175200,945032750,7800,7800,7800,7800,0
20240806,175100,945032750,7800,7800,7800,7800,0
20240806,175000,945032750,7800,7800,7800,7800,0
20240806,174900,945032750,7800,7800,7800,7800,0
20240806,174800,945032750,7800,7800,7800,7800,0
20240806,174700,945032750,7800,7800,7800,7800,0
20240806,174600,945032750,7800,7800,7800,7800,0
20240806,174500,945032750,7800,7800,7800,7800,0
20240806,174400,945032750,7800,7800,7800,7800,0
20240806,174300,945032750,7800,7800,7800,7800,0
20240806,174200,945032750,7800,7800,7800,7800,0
20240806,174100,945032750,7800,7800,7800,7800,0
20240806,174000,945032750,7800,7800,7800,7800,0
20240806,173900,945032750,7800,7800,7800,7800,0
20240806,173800,945032750,7800,7800,7800,7800,0
20240806,173700,945032750,7800,7800,7800,7800,0
20240806,173600,945032750,7800,7800,7800,7800,0
20240806,173500,945032750,7800,7800,7800,7800,0
20240806,173400,945032750,7800,7800,7800,7800,0
20240806,173300,945032750,7800,7800,7800,7800,0
20240806,173200,945032750,7800,7800,7800,7800,0
20240806,173100,945032750,7800,7800,7800,7800,0
20240806,173000,945032750,7800,7800,7800,7800,0
20240806,172900,945032750,7800,7800,7800,7800,0
20240806,172800,945032750,7800,7800,7800,7800,0
20240806,172700,945032750,7800,7800,7800,7800,0
20240806,172600,945032750,7800,7800,7800,7800,0
20240806,172500,945032750,7800,7800,7800,7800,0
20240806,172400,945032750,7800,7800,7800,7800,0
20240806,172300,945032750,7800,7800,7800,7800,2173
20240806,172200,945032750,7800,7800,7800,7800,0
20240806,172100,945032750,7800,7800,7800,7800,0
20240806,172000,945032750,7800,7800,7800,7800,0
20240806,171900,945032750,7800,7800,7800,7800,0
20240806,171800,945032750,7800,7800,7800,7800,0
20240806,171700,945032750,7800,7800,7800,7800,0
20240806,171600,945032750,7800,7800,7800,7800,0
20240806,171500,945032750,7800,7800,7800,7800,0
20240806,171400,945032750,7800,7800,7800,7800,0
20240806,171300,945032750,7800,7800,7800,7800,0
20240806,171200,945032750,7800,7800,7800,7800,0
20240806,171100,945032750,7800,7800,7800,7800,0
20240806,171000,945032750,7800,7800,7800,7800,0
20240806,170900,945032750,7800,7800,7800,7800,0
20240806,170800,945032750,7800,7800,7800,7800,0
20240806,170700,945032750,7800,7800,7800,7800,0
20240806,170600,945032750,7800,7800,7800,7800,0
20240806,170500,945032750,7800,7800,7800,7800,0
20240806,170400,945032750,7800,7800,7800,7800,0
20240806,170300,945032750,7800,7800,7800,7800,0
20240806,170200,945032750,7800,7800,7800,7800,0
20240806,170100,945032750,7800,7800,7800,7800,0
20240806,170000,945032750,7800,7800,7800,7800,0
20240806,165900,945032750,7800,7800,7800,7800,0
20240806,165800,945032750,7800,7800,7800,7800,0
20240806,165700,945032750,7800,7800,7800,7800,0
20240806,165600,945032750,7800,7800,7800,7800,0
20240806,165500,945032750,7800,7800,7800,7800,0
20240806,165400,945032750,7800,7800,7800,7800,0
20240806,165300,945032750,7800,7800,7800,7800,2173
20240806,165200,945032750,7800,7800,7800,7800,0
20240806,165100,945032750,7800,7800,7800,7800,0
20240806,165000,945032750,7800,7800,7800,7800,0
20240806,164900,945032750,7800,7800,7800,7800,0
20240806,164800,945032750,7800,7800,7800,7800,0
20240806,164700,945032750,7800,7800,7800,7800,0
20240806,164600,945032750,7800,7800,7800,7800,0
20240806,164500,945032750,7800,7800,7800,7800,0
20240806,164400,945032750,7800,7800,7800,7800,0
20240806,164300,945032750,7800,7800,7800,7800,0
20240806,164200,945032750,7800,7800,7800,7800,0
20240806,164100,945032750,7800,7800,7800,7800,0
20240806,164000,945032750,7800,7800,7800,7800,0
20240806,163900,945032750,7800,7800,7800,7800,0
20240806,163800,945032750,7800,7800,7800,7800,0
20240806,163700,945032750,7800,7800,7800,7800,0
20240806,163600,945032750,7800,7800,7800,7800,0
20240806,163500,945032750,7800,7800,7800,7800,0
20240806,163400,945032750,7800,7800,7800,7800,0
20240806,163300,945032750,7800,7800,7800,7800,0
20240806,163200,945032750,7800,7800,7800,7800,0
20240806,163100,945032750,7800,7800,7800,7800,0
20240806,163000,945032750,7800,7800,7800,7800,0
20240806,162900,945032750,7800,7800,7800,7800,0
20240806,162800,945032750,7800,7800,7800,7800,0
20240806,162700,945032750,7800,7800,7800,7800,0
20240806,162600,945032750,7800,7800,7800,7800,0
20240806,162500,945032750,7800,7800,7800,7800,0
20240806,162400,945032750,7800,7800,7800,7800,0
20240806,162300,945032750,7800,7800,7800,7800,2173
20240806,162200,945032750,7800,7800,7800,7800,0
20240806,162100,945032750,7800,7800,7800,7800,0
20240806,162000,945032750,7800,7800,7800,7800,0
20240806,161900,945032750,7800,7800,7800,7800,0
20240806,161800,945032750,7800,7800,7800,7800,0
20240806,161700,945032750,7800,7800,7800,7800,0
20240806,161600,945032750,7800,7800,7800,7800,0
20240806,161500,945032750,7800,7800,7800,7800,0
20240806,161400,945032750,7800,7800,7800,7800,0
20240806,161300,945032750,7800,7800,7800,7800,0
20240806,161200,945032750,7800,7800,7800,7800,0
20240806,161100,945032750,7800,7800,7800,7800,0
20240806,161000,945032750,7800,7800,7800,7800,0
20240806,160900,945032750,7800,7800,7800,7800,0
20240806,160800,945032750,7800,7800,7800,7800,0
20240806,160700,945032750,7800,7800,7800,7800,0
20240806,160600,945032750,7800,7800,7800,7800,0
20240806,160500,945032750,7800,7800,7800,7800,0
20240806,160400,945032750,7800,7800,7800,7800,0
20240806,160300,945032750,7800,7800,7800,7800,0
20240806,160200,945032750,7800,7800,7800,7800,0
20240806,160100,945032750,7800,7800,7800,7800,0
20240806,160000,945032750,7800,7800,7800,7800,0
20240806,155900,945032750,7800,7800,7800,7800,0
20240806,155800,945032750,7800,7800,7800,7800,0
20240806,155700,945032750,7800,7800,7800,7800,0
20240806,155600,945032750,7800,7800,7800,7800,0
20240806,155500,945032750,7800,7800,7800,7800,0
20240806,155400,945032750,7800,7800,7800,7800,0
20240806,155300,945032750,7800,7800,7800,7800,2173
20240806,155200,945032750,7800,7800,7800,7800,0
20240806,155100,945032750,7800,7800,7800,7800,0
20240806,155000,945032750,7800,7800,7800,7800,0
20240806,154900,945032750,7800,7800,7800,7800,0
20240806,154800,945032750,7800,7800,7800,7800,0
20240806,154700,945032750,7800,7800,7800,7800,0
20240806,154600,945032750,7800,7800,7800,7800,0
20240806,154500,945032750,7800,7800,7800,7800,0
20240806,154400,945032750,7800,7800,7800,7800,0
20240806,154300,945032750,7800,7800,7800,7800,0
20240806,154200,945032750,7800,7800,7800,7800,0
20240806,154100,945032750,7800,7800,7800,7800,0
20240806,154000,945032750,7800,7800,7800,7800,0
20240806,153900,945032750,7800,7800,7800,7800,0
20240806,153800,945032750,7800,7800,7800,7800,0
20240806,153700,945032750,7800,7800,7800,7800,0
20240806,153600,945032750,7800,7800,7800,7800,0
20240806,153500,945032750,7800,7800,7800,7800,0
20240806,153400,945032750,7800,7800,7800,7800,0
20240806,153300,945032750,7800,7800,7800,7800,0
20240806,153200,945032750,7800,7800,7800,7800,0
20240806,153100,945032750,7800,7800,7800,7800,0
20240806,153000,945032750,7800,7800,7800,7800,2173
20240806,152900,928083350,7750,7750,7750,7750,0
20240806,152800,928083350,7750,7750,7750,7750,0
20240806,152700,928083350,7750,7750,7750,7750,0
20240806,152600,928083350,7750,7750,7750,7750,0
20240806,152500,928083350,7750,7750,7750,7750,0
20240806,152400,928083350,7750,7750,7750,7750,0
20240806,152300,928083350,7750,7750,7750,7750,0
20240806,152200,928083350,7750,7750,7750,7750,0
20240806,152100,928083350,7750,7750,7750,7750,0
20240806,152000,928083350,7750,7750,7750,7750,0
20240806,151900,928083350,7750,7740,7790,7740,511
20240806,151800,924112010,7750,7750,7750,7750,50
20240806,151700,923724510,7750,7760,7760,7750,250
20240806,151600,921785650,7770,7770,7770,7770,212
20240806,151500,920138410,7790,7790,7790,7790,2
20240806,151400,920122830,7750,7760,7760,7750,489
20240806,151300,916333070,7750,7750,7750,7750,0
20240806,151200,916333070,7750,7750,7750,7750,892
20240806,151100,909420070,7750,7750,7750,7750,0
20240806,151000,909420070,7750,7750,7750,7750,0
20240806,150900,909420070,7750,7780,7780,7750,641
20240806,150800,904447210,7780,7780,7780,7780,23
20240806,150700,904268270,7800,7800,7800,7800,0
20240806,150600,904268270,7800,7800,7800,7800,0
20240806,150500,904268270,7800,7800,7800,7800,228
20240806,150400,902489870,7800,7800,7800,7800,0
20240806,150300,902489870,7800,7800,7800,7800,0
20240806,150200,902489870,7800,7780,7800,7780,18
20240806,150100,902349550,7780,7780,7780,7780,0
20240806,150000,902349550,7780,7780,7780,7780,0
20240806,145900,902349550,7780,7760,7780,7760,3
20240806,145800,902326240,7760,7760,7760,7760,0
20240806,145700,902326240,7760,7760,7760,7760,100
20240806,145600,901550240,7770,7770,7770,7770,0
20240806,145500,901550240,7770,7770,7770,7770,0
20240806,145400,901550240,7770,7770,7770,7770,1
20240806,145300,901542470,7770,7770,7770,7770,1
20240806,145200,901534700,7770,7770,7770,7770,0
20240806,145100,901534700,7770,7770,7770,7770,0
20240806,145000,901534700,7770,7770,7770,7770,0
20240806,144900,901534700,7770,7770,7770,7770,5
20240806,144800,901495850,7780,7780,7780,7780,0
20240806,144700,901495850,7780,7780,7780,7780,89
20240806,144600,900803430,7780,7780,7780,7780,0
20240806,144500,900803430,7780,7780,7780,7780,0
20240806,144400,900803430,7780,7780,7780,7780,0
20240806,144300,900803430,7780,7780,7780,7780,19
20240806,144200,900655610,7780,7780,7780,7780,0
20240806,144100,900655610,7780,7780,7780,7780,0
20240806,144000,900655610,7780,7780,7780,7780,0
20240806,143900,900655610,7780,7780,7780,7780,0
20240806,143800,900655610,7780,7780,7780,7780,50
20240806,143700,900266610,7780,7780,7780,7780,0
20240806,143600,900266610,7780,7780,7780,7780,2
20240806,143500,900251050,7780,7780,7780,7780,1
20240806,143400,900243270,7770,7750,7770,7750,911
20240806,143300,893181020,7750,7750,7750,7750,0
20240806,143200,893181020,7750,7750,7750,7750,0
20240806,143100,893181020,7750,7750,7750,7750,41
20240806,143000,892863270,7750,7750,7750,7750,229
20240806,142900,891088520,7750,7750,7750,7750,0
20240806,142800,891088520,7750,7750,7750,7750,14
20240806,142700,890980020,7730,7730,7730,7730,0
20240806,142600,890980020,7730,7730,7730,7730,0
20240806,142500,890980020,7730,7730,7730,7730,0
20240806,142400,890980020,7730,7730,7730,7730,0
20240806,142300,890980020,7730,7730,7730,7730,0
20240806,142200,890980020,7730,7730,7730,7730,147
20240806,142100,889843710,7730,7690,7730,7640,211
20240806,142000,888224110,7730,7730,7730,7730,0
20240806,141900,888224110,7730,7730,7730,7730,0
20240806,141800,888224110,7730,7730,7730,7730,1
20240806,141700,888216380,7730,7700,7730,7700,667
20240806,141600,883080450,7700,7700,7700,7700,55
20240806,141500,882656950,7710,7710,7710,7710,0
20240806,141400,882656950,7710,7710,7710,7710,2
20240806,141300,882641530,7710,7710,7710,7710,0
20240806,141200,882641530,7710,7710,7710,7710,98
20240806,141100,881885950,7710,7710,7710,7710,5
20240806,141000,881847400,7710,7710,7710,7710,100
20240806,140900,881076400,7700,7700,7700,7700,0
20240806,140800,881076400,7700,7710,7710,7700,200
20240806,140700,879536350,7720,7720,7720,7720,0
20240806,140600,879536350,7720,7720,7720,7720,4
20240806,140500,879505470,7730,7730,7730,7730,0
20240806,140400,879505470,7730,7730,7730,7730,100
20240806,140300,878732470,7740,7740,7740,7740,0
20240806,140200,878732470,7740,7740,7740,7740,500
20240806,140100,874862470,7740,7740,7740,7740,0
20240806,140000,874862470,7740,7740,7740,7740,0
20240806,135900,874862470,7740,7740,7740,7740,0
20240806,135800,874862470,7740,7740,7740,7740,0
20240806,135700,874862470,7740,7740,7740,7740,0
20240806,135600,874862470,7740,7740,7740,7740,0
20240806,135500,874862470,7740,7740,7740,7740,0
20240806,135400,874862470,7740,7740,7740,7740,0
20240806,135300,874862470,7740,7740,7740,7740,0
20240806,135200,874862470,7740,7740,7740,7740,0
20240806,135100,874862470,7740,7800,7800,7740,1617
20240806,135000,862323400,7810,7810,7810,7810,0
20240806,134900,862323400,7810,7820,7820,7810,201
20240806,134800,860753580,7800,7800,7800,7800,13
20240806,134700,860652180,7800,7800,7800,7800,3908
20240806,134600,830169780,7800,7800,7800,7800,0
20240806,134500,830169780,7800,7800,7800,7800,0
20240806,134400,830169780,7800,7800,7800,7800,0
20240806,134300,830169780,7800,7800,7800,7800,0
20240806,134200,830169780,7800,7800,7800,7800,0
20240806,134100,830169780,7800,7800,7800,7800,10
20240806,134000,830091780,7800,7800,7800,7800,0
20240806,133900,830091780,7800,7750,7800,7750,441
20240806,133800,826673980,7750,7750,7750,7750,3
20240806,133700,826650730,7760,7760,7760,7760,0
20240806,133600,826650730,7760,7760,7760,7760,0
20240806,133500,826650730,7760,7760,7760,7760,0
20240806,133400,826650730,7760,7760,7760,7760,0
20240806,133300,826650730,7760,7760,7760,7760,290
20240806,133200,824400330,7770,7770,7770,7770,0
20240806,133100,824400330,7770,7770,7770,7770,0
20240806,133000,824400330,7770,7770,7770,7770,0
20240806,132900,824400330,7770,7790,7790,7770,169
20240806,132800,823084360,7800,7810,7810,7800,340
20240806,132700,820431440,7820,7820,7820,7820,0
20240806,132600,820431440,7820,7820,7820,7820,0
20240806,132500,820431440,7820,7820,7820,7820,100
20240806,132400,819649440,7820,7820,7820,7820,100
20240806,132300,818867440,7830,7820,7830,7820,223
20240806,132200,817123560,7830,7830,7830,7830,1
20240806,132100,817115730,7820,7820,7820,7820,0
20240806,132000,817115730,7820,7820,7820,7820,36
20240806,131900,816834210,7830,7830,7830,7830,0
20240806,131800,816834210,7830,7830,7830,7830,4
20240806,131700,816802890,7820,7830,7830,7820,43
20240806,131600,816466400,7830,7830,7830,7830,0
20240806,131500,816466400,7830,7830,7830,7830,3
20240806,131400,816442910,7820,7820,7820,7820,31
20240806,131300,816200490,7830,7830,7830,7830,0
20240806,131200,816200490,7830,7830,7830,7830,15
20240806,131100,816083040,7830,7830,7830,7830,2
20240806,131000,816067380,7830,7830,7830,7830,0
20240806,130900,816067380,7830,7830,7830,7830,18
20240806,130800,815926440,7830,7850,7850,7830,32
20240806,130700,815675580,7820,7820,7820,7820,0
20240806,130600,815675580,7820,7820,7820,7820,0
20240806,130500,815675580,7820,7820,7820,7820,13
20240806,130400,815573920,7850,7850,7850,7850,0
20240806,130300,815573920,7850,7850,7850,7850,462
20240806,130200,811947220,7850,7850,7850,7850,945
20240806,130100,804528970,7850,7850,7850,7850,7
20240806,130000,804474020,7840,7840,7840,7840,0
20240806,125900,804474020,7840,7830,7840,7830,423
20240806,125800,801157730,7830,7830,7830,7830,90
20240806,125700,800453030,7820,7820,7820,7820,26
20240806,125600,800249710,7830,7830,7830,7830,0
20240806,125500,800249710,7830,7830,7830,7830,0
20240806,125400,800249710,7830,7830,7830,7830,0
20240806,125300,800249710,7830,7830,7830,7830,65
20240806,125200,799740760,7830,7830,7830,7830,6
20240806,125100,799693780,7840,7840,7840,7840,0
20240806,125000,799693780,7840,7840,7840,7840,0
20240806,124900,799693780,7840,7840,7840,7840,7
20240806,124800,799638900,7840,7840,7840,7840,0
20240806,124700,799638900,7840,7830,7840,7830,21
20240806,124600,799474300,7840,7840,7840,7840,0
20240806,124500,799474300,7840,7840,7840,7840,50
20240806,124400,799082300,7840,7840,7840,7840,0
20240806,124300,799082300,7840,7840,7840,7840,0
20240806,124200,799082300,7840,7820,7840,7820,2
20240806,124100,799066640,7840,7840,7840,7840,0
20240806,124000,799066640,7840,7840,7840,7840,24
20240806,123900,798878480,7840,7840,7840,7840,0
20240806,123800,798878480,7840,7800,7840,7800,4333
20240806,123700,764994460,7800,7770,7800,7770,1484
20240806,123600,753430700,7760,7760,7760,7760,0
20240806,123500,753430700,7760,7760,7760,7760,0
20240806,123400,753430700,7760,7760,7760,7760,0
20240806,123300,753430700,7760,7760,7760,7760,0
20240806,123200,753430700,7760,7760,7760,7760,0
20240806,123100,753430700,7760,7760,7760,7760,0
20240806,123000,753430700,7760,7760,7760,7760,0
20240806,122900,753430700,7760,7760,7760,7760,0
20240806,122800,753430700,7760,7760,7760,7760,2
20240806,122700,753415180,7760,7800,7800,7760,408
20240806,122600,750233100,7800,7800,7800,7800,2
20240806,122500,750217500,7800,7800,7800,7800,0
20240806,122400,750217500,7800,7800,7800,7800,0
20240806,122300,750217500,7800,7790,7800,7790,516
20240806,122200,746196010,7790,7770,7790,7770,441
20240806,122100,742764840,7750,7750,7750,7750,0
20240806,122000,742764840,7750,7750,7750,7750,0
20240806,121900,742764840,7750,7750,7760,7750,31
20240806,121800,742524530,7750,7750,7750,7750,20
20240806,121700,742369530,7750,7750,7750,7750,17
20240806,121600,742237780,7780,7780,7780,7780,2
20240806,121500,742222220,7740,7740,7740,7740,0
20240806,121400,742222220,7740,7740,7740,7740,1
20240806,121300,742214480,7740,7740,7740,7740,0
20240806,121200,742214480,7740,7780,7780,7740,58
20240806,121100,741765000,7740,7740,7740,7740,0
20240806,121000,741765000,7740,7740,7740,7740,88
20240806,120900,741083880,7740,7740,7740,7740,0
20240806,120800,741083880,7740,7740,7740,7740,0
20240806,120700,741083880,7740,7740,7740,7740,255
20240806,120600,739110180,7740,7740,7740,7740,77
20240806,120500,738514200,7740,7740,7740,7740,3
20240806,120400,738490980,7730,7730,7730,7730,0
20240806,120300,738490980,7730,7730,7730,7730,3
20240806,120200,738467790,7730,7730,7730,7730,0
20240806,120100,738467790,7730,7730,7730,7730,20
20240806,120000,738313190,7730,7730,7730,7730,5
20240806,115900,738274540,7780,7780,7780,7780,0
20240806,115800,738274540,7780,7780,7780,7780,0
20240806,115700,738274540,7780,7770,7780,7730,26
20240806,115600,738073170,7790,7790,7790,7790,1
20240806,115500,738065380,7780,7780,7780,7780,1
20240806,115400,738057600,7790,7790,7790,7790,0
20240806,115300,738057600,7790,7790,7790,7790,800
20240806,115200,731825600,7780,7780,7780,7780,2
20240806,115100,731810040,7780,7780,7780,7780,0
20240806,115000,731810040,7780,7780,7780,7780,195
20240806,114900,730292940,7770,7740,7770,7730,395
20240806,114800,727238460,7740,7740,7740,7740,0
20240806,114700,727238460,7740,7740,7740,7710,222
20240806,114600,725520770,7740,7740,7740,7740,0
20240806,114500,725520770,7740,7740,7740,7740,0
20240806,114400,725520770,7740,7740,7740,7740,0
20240806,114300,725520770,7740,7740,7740,7740,0
20240806,114200,725520770,7740,7740,7750,7740,33
20240806,114100,725265300,7770,7760,7770,7760,97
20240806,114000,724511660,7740,7740,7740,7740,0
20240806,113900,724511660,7740,7740,7740,7740,0
20240806,113800,724511660,7740,7740,7740,7740,100
20240806,113700,723737660,7740,7760,7760,7740,22
20240806,113600,723566960,7750,7750,7750,7750,0
20240806,113500,723566960,7750,7750,7750,7750,2
20240806,113400,723551460,7740,7740,7740,7740,0
20240806,113300,723551460,7740,7740,7740,7740,0
20240806,113200,723551460,7740,7730,7740,7730,182
20240806,113100,722142790,7740,7730,7740,7730,7
20240806,113000,722088660,7720,7720,7720,7720,0
20240806,112900,722088660,7720,7710,7720,7710,16
20240806,112800,721965160,7700,7700,7700,7700,50
20240806,112700,721580160,7680,7680,7680,7680,9
20240806,112600,721511040,7700,7700,7700,7700,54
20240806,112500,721095240,7700,7700,7700,7700,16
20240806,112400,720972040,7720,7700,7720,7700,2
20240806,112300,720956620,7700,7700,7700,7700,0
20240806,112200,720956620,7700,7700,7700,7700,6
20240806,112100,720910420,7700,7700,7700,7700,0
20240806,112000,720910420,7700,7700,7700,7700,0
20240806,111900,720910420,7700,7700,7700,7700,11
20240806,111800,720825720,7700,7660,7700,7660,481
20240806,111700,717125400,7670,7670,7670,7670,19
20240806,111600,716979670,7600,7600,7600,7600,0
20240806,111500,716979670,7600,7600,7600,7600,0
20240806,111400,716979670,7600,7600,7600,7600,99
20240806,111300,716227270,7700,7640,7700,7640,499
20240806,111200,712392900,7640,7640,7640,7640,0
20240806,111100,712392900,7640,7640,7640,7640,0
20240806,111000,712392900,7640,7640,7640,7640,0
20240806,110900,712392900,7640,7640,7640,7640,0
20240806,110800,712392900,7640,7640,7640,7640,0
20240806,110700,712392900,7640,7640,7640,7640,0
20240806,110600,712392900,7640,7640,7640,7640,82
20240806,110500,711766420,7640,7640,7640,7640,0
20240806,110400,711766420,7640,7640,7640,7640,43
20240806,110300,711437900,7550,7590,7590,7550,200
20240806,110200,709925390,7590,7590,7590,7590,0
20240806,110100,709925390,7590,7600,7600,7590,279
20240806,110000,707806990,7600,7600,7600,7600,0
20240806,105900,707806990,7600,7600,7600,7600,162
20240806,105800,706575790,7630,7640,7640,7630,170
20240806,105700,705278490,7590,7590,7590,7590,150
20240806,105600,704139990,7580,7580,7580,7580,1
20240806,105500,704132410,7580,7580,7580,7580,21
20240806,105400,703973230,7620,7620,7620,7620,0
20240806,105300,703973230,7620,7620,7620,7620,1
20240806,105200,703965610,7640,7570,7640,7570,45
20240806,105100,703624260,7660,7660,7660,7660,100
20240806,105000,702858260,7610,7610,7610,7610,0
20240806,104900,702858260,7610,7610,7610,7610,0
20240806,104800,702858260,7610,7610,7610,7610,0
20240806,104700,702858260,7610,7610,7610,7610,0
20240806,104600,702858260,7610,7610,7610,7610,0
20240806,104500,702858260,7610,7610,7610,7610,0
20240806,104400,702858260,7610,7590,7610,7590,333
20240806,104300,700324480,7550,7550,7550,7550,0
20240806,104200,700324480,7550,7530,7550,7510,668
20240806,104100,695287850,7550,7570,7570,7550,116
20240806,104000,694411910,7580,7620,7620,7580,2692
20240806,103900,673964600,7630,7630,7630,7630,72
20240806,103800,673415240,7630,7630,7630,7630,0
20240806,103700,673415240,7630,7630,7630,7630,29
20240806,103600,673193970,7630,7630,7630,7630,0
20240806,103500,673193970,7630,7630,7630,7630,0
20240806,103400,673193970,7630,7630,7630,7630,8
20240806,103300,673132930,7630,7630,7630,7630,123
20240806,103200,672194440,7630,7630,7630,7630,2
20240806,103100,672179180,7620,7660,7660,7620,96
20240806,103000,671446780,7670,7670,7670,7670,51
20240806,102900,671055610,7680,7680,7680,7680,164
20240806,102800,669796090,7680,7710,7710,7680,228
20240806,102700,668041120,7720,7720,7720,7720,0
20240806,102600,668041120,7720,7720,7720,7720,13
20240806,102500,667940760,7750,7750,7750,7750,0
20240806,102400,667940760,7750,7740,7750,7740,1638
20240806,102300,655258640,7740,7740,7740,7740,0
20240806,102200,655258640,7740,7750,7750,7740,1053
20240806,102100,647107900,7750,7750,7750,7750,781
20240806,102000,641055150,7750,7750,7750,7750,0
20240806,101900,641055150,7750,7750,7750,7750,0
20240806,101800,641055150,7750,7750,7750,7750,37
20240806,101700,640768400,7750,7750,7750,7750,100
20240806,101600,639993400,7750,7750,7750,7750,50
20240806,101500,639605900,7750,7750,7750,7750,9
20240806,101400,639536150,7750,7810,7810,7750,97
20240806,101300,638784220,7760,7760,7760,7760,60
20240806,101200,638318620,7760,7760,7760,7760,331
20240806,101100,635750060,7760,7790,7790,7760,80
20240806,101000,635128530,7790,7790,7790,7790,46
20240806,100900,634770190,7790,7790,7790,7790,0
20240806,100800,634770190,7790,7790,7790,7790,101
20240806,100700,633983400,7770,7790,7800,7770,810
20240806,100600,627679740,7790,7790,7790,7790,450
20240806,100500,624174240,7770,7770,7770,7770,13
20240806,100400,624073230,7790,7790,7790,7790,200
20240806,100300,622515230,7790,7790,7790,7790,0
20240806,100200,622515230,7790,7790,7790,7790,259
20240806,100100,620497620,7790,7800,7800,7790,634
20240806,100000,615552920,7800,7800,7800,7800,5
20240806,095900,615513920,7800,7800,7800,7800,15
20240806,095800,615396920,7800,7800,7800,7800,2
20240806,095700,615381320,7740,7740,7740,7740,0
20240806,095600,615381320,7740,7740,7740,7740,48
20240806,095500,615009800,7740,7740,7740,7740,130
20240806,095400,614003600,7740,7740,7740,7700,17
20240806,095300,613872190,7750,7760,7760,7750,741
20240806,095200,608123440,7790,7760,7790,7750,3417
20240806,095100,581640590,7800,7750,7800,7750,672
20240806,095000,576408450,7750,7750,7750,7750,0
20240806,094900,576408450,7750,7750,7750,7750,433
20240806,094800,573052700,7750,7730,7750,7730,211
20240806,094700,571418220,7690,7690,7750,7690,5175
20240806,094600,531545210,7690,7690,7690,7690,13
20240806,094500,531445240,7690,7680,7690,7680,410
20240806,094400,528296390,7660,7650,7660,7650,111
20240806,094300,527446440,7660,7660,7660,7660,0
20240806,094200,527446440,7660,7620,7660,7620,504
20240806,094100,523605840,7670,7670,7670,7670,100
20240806,094000,522838840,7680,7680,7680,7680,0
20240806,093900,522838840,7680,7680,7680,7680,5
20240806,093800,522800440,7680,7680,7680,7680,22
20240806,093700,522631480,7680,7690,7690,7680,300
20240806,093600,520326480,7700,7700,7700,7700,0
20240806,093500,520326480,7700,7700,7700,7700,0
20240806,093400,520326480,7700,7700,7700,7600,331
20240806,093300,517780800,7630,7620,7630,7590,5
20240806,093200,517742700,7690,7690,7690,7690,2
20240806,093100,517727320,7690,7640,7690,7630,560
20240806,093000,513444730,7670,7580,7700,7580,14438
20240806,092900,403724200,7580,7580,7580,7580,1343
20240806,092800,393544260,7570,7540,7580,7490,2569
20240806,092700,374116060,7540,7550,7560,7440,881
20240806,092600,367506470,7550,7550,7550,7550,193
20240806,092500,366049320,7560,7530,7560,7530,17
20240806,092400,365920830,7560,7560,7560,7560,404
20240806,092300,362866590,7530,7530,7530,7530,0
20240806,092200,362866590,7530,7570,7570,7530,682
20240806,092100,357716890,7580,7600,7600,7580,103
20240806,092000,356935630,7600,7600,7600,7600,20
20240806,091900,356783630,7600,7600,7600,7600,1
20240806,091800,356776030,7600,7560,7600,7560,588
20240806,091700,352312150,7590,7590,7590,7590,3
20240806,091600,352289380,7590,7520,7590,7520,2107
20240806,091500,336365980,7580,7540,7580,7540,1407
20240806,091400,325742330,7510,7510,7510,7510,100
20240806,091300,324991330,7500,7500,7500,7500,277
20240806,091200,322913830,7500,7500,7500,7500,363
20240806,091100,320191330,7500,7310,7500,7310,6081
20240806,091000,275130400,7300,7350,7350,7200,103
20240806,090900,274377960,7360,7380,7380,7180,1028
20240806,090800,266946950,7380,7430,7440,7380,1914
20240806,090700,252771230,7470,7500,7500,7470,454
20240806,090600,249370770,7520,7550,7550,7500,2868
20240806,090500,227800970,7550,7580,7580,7550,641
20240806,090400,222950730,7580,7580,7580,7550,649
20240806,090300,218046130,7600,7530,7610,7530,5110
20240806,090200,179200810,7530,7460,7590,7460,4326
20240806,090100,146554100,7430,7590,7590,7410,631
20240806,090000,141864990,7400,7050,7400,7050,20077