KissMeData/263720/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205300,2052505030,20550,20550,20550,20550,537
20240806,205200,2052505030,20550,20550,20550,20550,0
20240806,205100,2052505030,20550,20550,20550,20550,0
20240806,205000,2052505030,20550,20550,20550,20550,0
20240806,204900,2052505030,20550,20550,20550,20550,0
20240806,204800,2052505030,20550,20550,20550,20550,0
20240806,204700,2052505030,20550,20550,20550,20550,0
20240806,204600,2052505030,20550,20550,20550,20550,0
20240806,204500,2052505030,20550,20550,20550,20550,0
20240806,204400,2052505030,20550,20550,20550,20550,0
20240806,204300,2052505030,20550,20550,20550,20550,0
20240806,204200,2052505030,20550,20550,20550,20550,0
20240806,204100,2052505030,20550,20550,20550,20550,0
20240806,204000,2052505030,20550,20550,20550,20550,0
20240806,203900,2052505030,20550,20550,20550,20550,0
20240806,203800,2052505030,20550,20550,20550,20550,0
20240806,203700,2052505030,20550,20550,20550,20550,0
20240806,203600,2052505030,20550,20550,20550,20550,0
20240806,203500,2052505030,20550,20550,20550,20550,0
20240806,203400,2052505030,20550,20550,20550,20550,0
20240806,203300,2052505030,20550,20550,20550,20550,0
20240806,203200,2052505030,20550,20550,20550,20550,0
20240806,203100,2052505030,20550,20550,20550,20550,0
20240806,203000,2052505030,20550,20550,20550,20550,0
20240806,202900,2052505030,20550,20550,20550,20550,0
20240806,202800,2052505030,20550,20550,20550,20550,0
20240806,202700,2052505030,20550,20550,20550,20550,0
20240806,202600,2052505030,20550,20550,20550,20550,0
20240806,202500,2052505030,20550,20550,20550,20550,0
20240806,202400,2052505030,20550,20550,20550,20550,0
20240806,202300,2052505030,20550,20550,20550,20550,537
20240806,202200,2052505030,20550,20550,20550,20550,0
20240806,202100,2052505030,20550,20550,20550,20550,0
20240806,202000,2052505030,20550,20550,20550,20550,0
20240806,201900,2052505030,20550,20550,20550,20550,0
20240806,201800,2052505030,20550,20550,20550,20550,0
20240806,201700,2052505030,20550,20550,20550,20550,0
20240806,201600,2052505030,20550,20550,20550,20550,0
20240806,201500,2052505030,20550,20550,20550,20550,0
20240806,201400,2052505030,20550,20550,20550,20550,0
20240806,201300,2052505030,20550,20550,20550,20550,0
20240806,201200,2052505030,20550,20550,20550,20550,0
20240806,201100,2052505030,20550,20550,20550,20550,0
20240806,201000,2052505030,20550,20550,20550,20550,0
20240806,200900,2052505030,20550,20550,20550,20550,0
20240806,200800,2052505030,20550,20550,20550,20550,0
20240806,200700,2052505030,20550,20550,20550,20550,0
20240806,200600,2052505030,20550,20550,20550,20550,0
20240806,200500,2052505030,20550,20550,20550,20550,0
20240806,200400,2052505030,20550,20550,20550,20550,0
20240806,200300,2052505030,20550,20550,20550,20550,0
20240806,200200,2052505030,20550,20550,20550,20550,0
20240806,200100,2052505030,20550,20550,20550,20550,0
20240806,200000,2052505030,20550,20550,20550,20550,0
20240806,195900,2052505030,20550,20550,20550,20550,0
20240806,195800,2052505030,20550,20550,20550,20550,0
20240806,195700,2052505030,20550,20550,20550,20550,0
20240806,195600,2052505030,20550,20550,20550,20550,0
20240806,195500,2052505030,20550,20550,20550,20550,0
20240806,195400,2052505030,20550,20550,20550,20550,0
20240806,195300,2052505030,20550,20550,20550,20550,537
20240806,195200,2052505030,20550,20550,20550,20550,0
20240806,195100,2052505030,20550,20550,20550,20550,0
20240806,195000,2052505030,20550,20550,20550,20550,0
20240806,194900,2052505030,20550,20550,20550,20550,0
20240806,194800,2052505030,20550,20550,20550,20550,0
20240806,194700,2052505030,20550,20550,20550,20550,0
20240806,194600,2052505030,20550,20550,20550,20550,0
20240806,194500,2052505030,20550,20550,20550,20550,0
20240806,194400,2052505030,20550,20550,20550,20550,0
20240806,194300,2052505030,20550,20550,20550,20550,0
20240806,194200,2052505030,20550,20550,20550,20550,0
20240806,194100,2052505030,20550,20550,20550,20550,0
20240806,194000,2052505030,20550,20550,20550,20550,0
20240806,193900,2052505030,20550,20550,20550,20550,0
20240806,193800,2052505030,20550,20550,20550,20550,0
20240806,193700,2052505030,20550,20550,20550,20550,0
20240806,193600,2052505030,20550,20550,20550,20550,0
20240806,193500,2052505030,20550,20550,20550,20550,0
20240806,193400,2052505030,20550,20550,20550,20550,0
20240806,193300,2052505030,20550,20550,20550,20550,0
20240806,193200,2052505030,20550,20550,20550,20550,0
20240806,193100,2052505030,20550,20550,20550,20550,0
20240806,193000,2052505030,20550,20550,20550,20550,0
20240806,192900,2052505030,20550,20550,20550,20550,0
20240806,192800,2052505030,20550,20550,20550,20550,0
20240806,192700,2052505030,20550,20550,20550,20550,0
20240806,192600,2052505030,20550,20550,20550,20550,0
20240806,192500,2052505030,20550,20550,20550,20550,0
20240806,192400,2052505030,20550,20550,20550,20550,0
20240806,192300,2052505030,20550,20550,20550,20550,537
20240806,192200,2052505030,20550,20550,20550,20550,0
20240806,192100,2052505030,20550,20550,20550,20550,0
20240806,192000,2052505030,20550,20550,20550,20550,0
20240806,191900,2052505030,20550,20550,20550,20550,0
20240806,191800,2052505030,20550,20550,20550,20550,0
20240806,191700,2052505030,20550,20550,20550,20550,0
20240806,191600,2052505030,20550,20550,20550,20550,0
20240806,191500,2052505030,20550,20550,20550,20550,0
20240806,191400,2052505030,20550,20550,20550,20550,0
20240806,191300,2052505030,20550,20550,20550,20550,0
20240806,191200,2052505030,20550,20550,20550,20550,0
20240806,191100,2052505030,20550,20550,20550,20550,0
20240806,191000,2052505030,20550,20550,20550,20550,0
20240806,190900,2052505030,20550,20550,20550,20550,0
20240806,190800,2052505030,20550,20550,20550,20550,0
20240806,190700,2052505030,20550,20550,20550,20550,0
20240806,190600,2052505030,20550,20550,20550,20550,0
20240806,190500,2052505030,20550,20550,20550,20550,0
20240806,190400,2052505030,20550,20550,20550,20550,0
20240806,190300,2052505030,20550,20550,20550,20550,0
20240806,190200,2052505030,20550,20550,20550,20550,0
20240806,190100,2052505030,20550,20550,20550,20550,0
20240806,190000,2052505030,20550,20550,20550,20550,0
20240806,185900,2052505030,20550,20550,20550,20550,0
20240806,185800,2052505030,20550,20550,20550,20550,0
20240806,185700,2052505030,20550,20550,20550,20550,0
20240806,185600,2052505030,20550,20550,20550,20550,0
20240806,185500,2052505030,20550,20550,20550,20550,0
20240806,185400,2052505030,20550,20550,20550,20550,0
20240806,185300,2052505030,20550,20550,20550,20550,537
20240806,185200,2052505030,20550,20550,20550,20550,0
20240806,185100,2052505030,20550,20550,20550,20550,0
20240806,185000,2052505030,20550,20550,20550,20550,0
20240806,184900,2052505030,20550,20550,20550,20550,0
20240806,184800,2052505030,20550,20550,20550,20550,0
20240806,184700,2052505030,20550,20550,20550,20550,0
20240806,184600,2052505030,20550,20550,20550,20550,0
20240806,184500,2052505030,20550,20550,20550,20550,0
20240806,184400,2052505030,20550,20550,20550,20550,0
20240806,184300,2052505030,20550,20550,20550,20550,0
20240806,184200,2052505030,20550,20550,20550,20550,0
20240806,184100,2052505030,20550,20550,20550,20550,0
20240806,184000,2052505030,20550,20550,20550,20550,0
20240806,183900,2052505030,20550,20550,20550,20550,0
20240806,183800,2052505030,20550,20550,20550,20550,0
20240806,183700,2052505030,20550,20550,20550,20550,0
20240806,183600,2052505030,20550,20550,20550,20550,0
20240806,183500,2052505030,20550,20550,20550,20550,0
20240806,183400,2052505030,20550,20550,20550,20550,0
20240806,183300,2052505030,20550,20550,20550,20550,0
20240806,183200,2052505030,20550,20550,20550,20550,0
20240806,183100,2052505030,20550,20550,20550,20550,0
20240806,183000,2052505030,20550,20550,20550,20550,0
20240806,182900,2052505030,20550,20550,20550,20550,0
20240806,182800,2052505030,20550,20550,20550,20550,0
20240806,182700,2052505030,20550,20550,20550,20550,0
20240806,182600,2052505030,20550,20550,20550,20550,0
20240806,182500,2052505030,20550,20550,20550,20550,0
20240806,182400,2052505030,20550,20550,20550,20550,0
20240806,182300,2052505030,20550,20550,20550,20550,537
20240806,182200,2052505030,20550,20550,20550,20550,0
20240806,182100,2052505030,20550,20550,20550,20550,0
20240806,182000,2052505030,20550,20550,20550,20550,0
20240806,181900,2052505030,20550,20550,20550,20550,0
20240806,181800,2052505030,20550,20550,20550,20550,0
20240806,181700,2052505030,20550,20550,20550,20550,0
20240806,181600,2052505030,20550,20550,20550,20550,0
20240806,181500,2052505030,20550,20550,20550,20550,0
20240806,181400,2052505030,20550,20550,20550,20550,0
20240806,181300,2052505030,20550,20550,20550,20550,0
20240806,181200,2052505030,20550,20550,20550,20550,0
20240806,181100,2052505030,20550,20550,20550,20550,0
20240806,181000,2052505030,20550,20550,20550,20550,0
20240806,180900,2052505030,20550,20550,20550,20550,0
20240806,180800,2052505030,20550,20550,20550,20550,0
20240806,180700,2052505030,20550,20550,20550,20550,0
20240806,180600,2052505030,20550,20550,20550,20550,0
20240806,180500,2052505030,20550,20550,20550,20550,0
20240806,180400,2052505030,20550,20550,20550,20550,0
20240806,180300,2052505030,20550,20550,20550,20550,0
20240806,180200,2052505030,20550,20550,20550,20550,0
20240806,180100,2052505030,20550,20550,20550,20550,0
20240806,180000,2052505030,20550,20550,20550,20550,0
20240806,175900,2052505030,20550,20550,20550,20550,0
20240806,175800,2052505030,20550,20550,20550,20550,0
20240806,175700,2052505030,20550,20550,20550,20550,0
20240806,175600,2052505030,20550,20550,20550,20550,0
20240806,175500,2052505030,20550,20550,20550,20550,0
20240806,175400,2052505030,20550,20550,20550,20550,0
20240806,175300,2052505030,20550,20550,20550,20550,537
20240806,175200,2052505030,20550,20550,20550,20550,0
20240806,175100,2052505030,20550,20550,20550,20550,0
20240806,175000,2052505030,20550,20550,20550,20550,0
20240806,174900,2052505030,20550,20550,20550,20550,0
20240806,174800,2052505030,20550,20550,20550,20550,0
20240806,174700,2052505030,20550,20550,20550,20550,0
20240806,174600,2052505030,20550,20550,20550,20550,0
20240806,174500,2052505030,20550,20550,20550,20550,0
20240806,174400,2052505030,20550,20550,20550,20550,0
20240806,174300,2052505030,20550,20550,20550,20550,0
20240806,174200,2052505030,20550,20550,20550,20550,0
20240806,174100,2052505030,20550,20550,20550,20550,0
20240806,174000,2052505030,20550,20550,20550,20550,0
20240806,173900,2052505030,20550,20550,20550,20550,0
20240806,173800,2052505030,20550,20550,20550,20550,0
20240806,173700,2052505030,20550,20550,20550,20550,0
20240806,173600,2052505030,20550,20550,20550,20550,0
20240806,173500,2052505030,20550,20550,20550,20550,0
20240806,173400,2052505030,20550,20550,20550,20550,0
20240806,173300,2052505030,20550,20550,20550,20550,0
20240806,173200,2052505030,20550,20550,20550,20550,0
20240806,173100,2052505030,20550,20550,20550,20550,0
20240806,173000,2052505030,20550,20550,20550,20550,0
20240806,172900,2052505030,20550,20550,20550,20550,0
20240806,172800,2052505030,20550,20550,20550,20550,0
20240806,172700,2052505030,20550,20550,20550,20550,0
20240806,172600,2052505030,20550,20550,20550,20550,0
20240806,172500,2052505030,20550,20550,20550,20550,0
20240806,172400,2052505030,20550,20550,20550,20550,0
20240806,172300,2052505030,20550,20550,20550,20550,537
20240806,172200,2052505030,20550,20550,20550,20550,0
20240806,172100,2052505030,20550,20550,20550,20550,0
20240806,172000,2052505030,20550,20550,20550,20550,0
20240806,171900,2052505030,20550,20550,20550,20550,0
20240806,171800,2052505030,20550,20550,20550,20550,0
20240806,171700,2052505030,20550,20550,20550,20550,0
20240806,171600,2052505030,20550,20550,20550,20550,0
20240806,171500,2052505030,20550,20550,20550,20550,0
20240806,171400,2052505030,20550,20550,20550,20550,0
20240806,171300,2052505030,20550,20550,20550,20550,0
20240806,171200,2052505030,20550,20550,20550,20550,0
20240806,171100,2052505030,20550,20550,20550,20550,0
20240806,171000,2052505030,20550,20550,20550,20550,0
20240806,170900,2052505030,20550,20550,20550,20550,0
20240806,170800,2052505030,20550,20550,20550,20550,0
20240806,170700,2052505030,20550,20550,20550,20550,0
20240806,170600,2052505030,20550,20550,20550,20550,0
20240806,170500,2052505030,20550,20550,20550,20550,0
20240806,170400,2052505030,20550,20550,20550,20550,0
20240806,170300,2052505030,20550,20550,20550,20550,0
20240806,170200,2052505030,20550,20550,20550,20550,0
20240806,170100,2052505030,20550,20550,20550,20550,0
20240806,170000,2052505030,20550,20550,20550,20550,0
20240806,165900,2052505030,20550,20550,20550,20550,0
20240806,165800,2052505030,20550,20550,20550,20550,0
20240806,165700,2052505030,20550,20550,20550,20550,0
20240806,165600,2052505030,20550,20550,20550,20550,0
20240806,165500,2052505030,20550,20550,20550,20550,0
20240806,165400,2052505030,20550,20550,20550,20550,0
20240806,165300,2052505030,20550,20550,20550,20550,537
20240806,165200,2052505030,20550,20550,20550,20550,0
20240806,165100,2052505030,20550,20550,20550,20550,0
20240806,165000,2052505030,20550,20550,20550,20550,0
20240806,164900,2052505030,20550,20550,20550,20550,0
20240806,164800,2052505030,20550,20550,20550,20550,0
20240806,164700,2052505030,20550,20550,20550,20550,0
20240806,164600,2052505030,20550,20550,20550,20550,0
20240806,164500,2052505030,20550,20550,20550,20550,0
20240806,164400,2052505030,20550,20550,20550,20550,0
20240806,164300,2052505030,20550,20550,20550,20550,0
20240806,164200,2052505030,20550,20550,20550,20550,0
20240806,164100,2052505030,20550,20550,20550,20550,0
20240806,164000,2052505030,20550,20550,20550,20550,0
20240806,163900,2052505030,20550,20550,20550,20550,0
20240806,163800,2052505030,20550,20550,20550,20550,0
20240806,163700,2052505030,20550,20550,20550,20550,0
20240806,163600,2052505030,20550,20550,20550,20550,0
20240806,163500,2052505030,20550,20550,20550,20550,0
20240806,163400,2052505030,20550,20550,20550,20550,0
20240806,163300,2052505030,20550,20550,20550,20550,0
20240806,163200,2052505030,20550,20550,20550,20550,0
20240806,163100,2052505030,20550,20550,20550,20550,0
20240806,163000,2052505030,20550,20550,20550,20550,0
20240806,162900,2052505030,20550,20550,20550,20550,0
20240806,162800,2052505030,20550,20550,20550,20550,0
20240806,162700,2052505030,20550,20550,20550,20550,0
20240806,162600,2052505030,20550,20550,20550,20550,0
20240806,162500,2052505030,20550,20550,20550,20550,0
20240806,162400,2052505030,20550,20550,20550,20550,0
20240806,162300,2052505030,20550,20550,20550,20550,537
20240806,162200,2052505030,20550,20550,20550,20550,0
20240806,162100,2052505030,20550,20550,20550,20550,0
20240806,162000,2052505030,20550,20550,20550,20550,0
20240806,161900,2052505030,20550,20550,20550,20550,0
20240806,161800,2052505030,20550,20550,20550,20550,0
20240806,161700,2052505030,20550,20550,20550,20550,0
20240806,161600,2052505030,20550,20550,20550,20550,0
20240806,161500,2052505030,20550,20550,20550,20550,0
20240806,161400,2052505030,20550,20550,20550,20550,0
20240806,161300,2052505030,20550,20550,20550,20550,0
20240806,161200,2052505030,20550,20550,20550,20550,0
20240806,161100,2052505030,20550,20550,20550,20550,0
20240806,161000,2052505030,20550,20550,20550,20550,0
20240806,160900,2052505030,20550,20550,20550,20550,0
20240806,160800,2052505030,20550,20550,20550,20550,0
20240806,160700,2052505030,20550,20550,20550,20550,0
20240806,160600,2052505030,20550,20550,20550,20550,0
20240806,160500,2052505030,20550,20550,20550,20550,0
20240806,160400,2052505030,20550,20550,20550,20550,0
20240806,160300,2052505030,20550,20550,20550,20550,0
20240806,160200,2052505030,20550,20550,20550,20550,0
20240806,160100,2052505030,20550,20550,20550,20550,0
20240806,160000,2052505030,20550,20550,20550,20550,0
20240806,155900,2052505030,20550,20550,20550,20550,0
20240806,155800,2052505030,20550,20550,20550,20550,0
20240806,155700,2052505030,20550,20550,20550,20550,0
20240806,155600,2052505030,20550,20550,20550,20550,0
20240806,155500,2052505030,20550,20550,20550,20550,0
20240806,155400,2052505030,20550,20550,20550,20550,0
20240806,155300,2052505030,20550,20550,20550,20550,537
20240806,155200,2052505030,20550,20550,20550,20550,0
20240806,155100,2052505030,20550,20550,20550,20550,0
20240806,155000,2052505030,20550,20550,20550,20550,0
20240806,154900,2052505030,20550,20550,20550,20550,0
20240806,154800,2052505030,20550,20550,20550,20550,0
20240806,154700,2052505030,20550,20550,20550,20550,0
20240806,154600,2052505030,20550,20550,20550,20550,0
20240806,154500,2052505030,20550,20550,20550,20550,0
20240806,154400,2052505030,20550,20550,20550,20550,0
20240806,154300,2052505030,20550,20550,20550,20550,0
20240806,154200,2052505030,20550,20550,20550,20550,0
20240806,154100,2052505030,20550,20550,20550,20550,0
20240806,154000,2052505030,20550,20550,20550,20550,0
20240806,153900,2052505030,20550,20550,20550,20550,0
20240806,153800,2052505030,20550,20550,20550,20550,0
20240806,153700,2052505030,20550,20550,20550,20550,0
20240806,153600,2052505030,20550,20550,20550,20550,0
20240806,153500,2052505030,20550,20550,20550,20550,0
20240806,153400,2052505030,20550,20550,20550,20550,0
20240806,153300,2052505030,20550,20550,20550,20550,0
20240806,153200,2052505030,20550,20550,20550,20550,0
20240806,153100,2052505030,20550,20550,20550,20550,0
20240806,153000,2052505030,20550,20550,20550,20550,537
20240806,152900,2041469680,20600,20600,20600,20600,0
20240806,152800,2041469680,20600,20600,20600,20600,0
20240806,152700,2041469680,20600,20600,20600,20600,0
20240806,152600,2041469680,20600,20600,20600,20600,0
20240806,152500,2041469680,20600,20600,20600,20600,0
20240806,152400,2041469680,20600,20600,20600,20600,0
20240806,152300,2041469680,20600,20600,20600,20600,0
20240806,152200,2041469680,20600,20600,20600,20600,0
20240806,152100,2041469680,20600,20600,20600,20600,0
20240806,152000,2041469680,20600,20600,20600,20600,0
20240806,151900,2041469680,20600,20600,20600,20550,75
20240806,151800,2039924730,20600,20600,20600,20550,467
20240806,151700,2030320880,20600,20650,20650,20550,804
20240806,151600,2013733680,20650,20550,20650,20550,1267
20240806,151500,1987641730,20600,20600,20600,20600,31
20240806,151400,1987003130,20550,20600,20600,20550,220
20240806,151300,1982478630,20600,20550,20600,20550,336
20240806,151200,1975572630,20600,20550,20600,20550,48
20240806,151100,1974584980,20600,20600,20600,20600,25
20240806,151000,1974069980,20600,20550,20600,20550,181
20240806,150900,1970349380,20550,20550,20600,20550,185
20240806,150800,1966547030,20600,20550,20600,20550,25
20240806,150700,1966033080,20600,20600,20600,20550,205
20240806,150600,1961814230,20550,20550,20550,20550,50
20240806,150500,1960786730,20600,20600,20600,20600,517
20240806,150400,1950136530,20600,20600,20600,20600,67
20240806,150300,1948756330,20650,20650,20650,20650,250
20240806,150200,1943593830,20650,20650,20650,20650,0
20240806,150100,1943593830,20650,20650,20650,20650,1
20240806,150000,1943573180,20600,20550,20650,20550,147
20240806,145900,1940545430,20600,20550,20600,20550,474
20240806,145800,1930800230,20650,20600,20650,20600,365
20240806,145700,1923279230,20600,20600,20600,20600,25
20240806,145600,1922764230,20600,20600,20600,20600,353
20240806,145500,1915492430,20600,20550,20600,20550,191
20240806,145400,1911564730,20550,20550,20550,20550,22
20240806,145300,1911112630,20550,20550,20550,20500,131
20240806,145200,1908420680,20550,20400,20550,20400,1909
20240806,145100,1869372780,20400,20350,20400,20350,287
20240806,145000,1863531080,20400,20400,20400,20400,25
20240806,144900,1863021080,20300,20300,20300,20300,28
20240806,144800,1862452680,20400,20400,20400,20400,0
20240806,144700,1862452680,20400,20300,20400,20300,111
20240806,144600,1860199280,20350,20350,20350,20350,62
20240806,144500,1858937580,20350,20350,20350,20300,627
20240806,144400,1846194130,20350,20300,20350,20300,159
20240806,144300,1842965180,20300,20300,20300,20300,0
20240806,144200,1842965180,20300,20300,20300,20300,12
20240806,144100,1842721580,20300,20250,20350,20250,454
20240806,144000,1833525580,20250,20300,20300,20250,69
20240806,143900,1832127330,20300,20300,20300,20250,47
20240806,143800,1831173280,20250,20300,20350,20250,61
20240806,143700,1829933280,20250,20350,20350,20250,2
20240806,143600,1829892680,20250,20250,20250,20250,1
20240806,143500,1829872430,20350,20350,20350,20350,1
20240806,143400,1829852080,20300,20300,20300,20300,282
20240806,143300,1824127480,20350,20350,20350,20350,11
20240806,143200,1823903630,20300,20350,20350,20300,5
20240806,143100,1823801930,20350,20300,20350,20300,101
20240806,143000,1821751580,20350,20350,20350,20350,36
20240806,142900,1821018980,20400,20400,20400,20400,50
20240806,142800,1819998980,20400,20350,20400,20350,194
20240806,142700,1816051030,20350,20350,20350,20350,75
20240806,142600,1814524780,20400,20400,20400,20400,156
20240806,142500,1811342380,20350,20350,20350,20350,36
20240806,142400,1810609780,20350,20400,20400,20350,35
20240806,142300,1809896930,20400,20400,20400,20400,84
20240806,142200,1808183330,20400,20350,20400,20350,358
20240806,142100,1800884980,20400,20400,20400,20400,0
20240806,142000,1800884980,20400,20300,20400,20300,358
20240806,141900,1793598680,20300,20300,20300,20300,176
20240806,141800,1790025880,20300,20200,20300,20200,245
20240806,141700,1785073480,20300,20250,20300,20250,11
20240806,141600,1784850680,20300,20250,20300,20250,40
20240806,141500,1784038930,20250,20200,20250,20200,171
20240806,141400,1780584330,20100,20200,20200,20100,376
20240806,141300,1773010280,20200,20250,20250,20200,172
20240806,141200,1769534980,20300,20300,20300,20300,23
20240806,141100,1769068080,20300,20300,20300,20300,0
20240806,141000,1769068080,20300,20200,20300,20200,22
20240806,140900,1768621680,20300,20300,20300,20300,16
20240806,140800,1768296880,20300,20300,20300,20300,17
20240806,140700,1767951780,20350,20250,20350,20150,334
20240806,140600,1761213980,20350,20300,20350,20250,31
20240806,140500,1760586030,20350,20350,20350,20350,1
20240806,140400,1760565680,20250,20350,20350,20250,51
20240806,140300,1759532830,20300,20300,20300,20300,26
20240806,140200,1759005030,20350,20350,20350,20350,1
20240806,140100,1758984680,20350,20350,20350,20350,4
20240806,140000,1758903280,20350,20350,20350,20250,253
20240806,135900,1753779130,20250,20300,20350,20250,162
20240806,135800,1750495730,20250,20350,20350,20250,32
20240806,135700,1749847080,20350,20300,20350,20300,60
20240806,135600,1748629030,20400,20400,20400,20300,55
20240806,135500,1747512330,20350,20300,20350,20300,101
20240806,135400,1745459480,20300,20300,20300,20300,119
20240806,135300,1743043780,20350,20250,20400,20250,33
20240806,135200,1742375280,20400,20300,20400,20300,66
20240806,135100,1741035380,20400,20400,20400,20350,37
20240806,135000,1740281580,20400,20350,20400,20350,91
20240806,134900,1738429080,20400,20350,20400,20350,310
20240806,134800,1732120330,20300,20300,20300,20300,5
20240806,134700,1732018830,20300,20300,20300,20300,1
20240806,134600,1731998530,20300,20300,20300,20250,378
20240806,134500,1724341280,20300,20300,20300,20300,59
20240806,134400,1723143580,20350,20350,20350,20350,0
20240806,134300,1723143580,20350,20300,20350,20300,86
20240806,134200,1721397730,20300,20300,20300,20300,0
20240806,134100,1721397730,20300,20300,20300,20300,0
20240806,134000,1721397730,20300,20400,20400,20300,239
20240806,133900,1716543330,20400,20400,20400,20400,0
20240806,133800,1716543330,20400,20400,20400,20400,1
20240806,133700,1716522930,20450,20450,20450,20450,0
20240806,133600,1716522930,20450,20450,20450,20450,0
20240806,133500,1716522930,20450,20450,20450,20450,0
20240806,133400,1716522930,20450,20300,20450,20250,240
20240806,133300,1711657480,20250,20250,20250,20250,124
20240806,133200,1709146480,20400,20400,20400,20400,0
20240806,133100,1709146480,20400,20400,20400,20400,0
20240806,133000,1709146480,20400,20400,20400,20400,0
20240806,132900,1709146480,20400,20400,20400,20400,3
20240806,132800,1709085280,20300,20400,20400,20300,339
20240806,132700,1702193330,20400,20400,20450,20400,35
20240806,132600,1701479030,20450,20400,20450,20400,55
20240806,132500,1700355280,20500,20450,20500,20400,72
20240806,132400,1698884280,20400,20400,20450,20350,987
20240806,132300,1678750530,20400,20400,20400,20400,13
20240806,132200,1678485330,20400,20400,20400,20400,57
20240806,132100,1677322530,20400,20400,20400,20400,24
20240806,132000,1676832930,20450,20450,20450,20450,1
20240806,131900,1676812480,20400,20400,20400,20400,1
20240806,131800,1676792080,20450,20450,20450,20450,12
20240806,131700,1676546680,20450,20450,20450,20450,0
20240806,131600,1676546680,20450,20450,20450,20450,13
20240806,131500,1676280830,20450,20450,20450,20450,23
20240806,131400,1675810480,20450,20450,20450,20450,24
20240806,131300,1675319680,20450,20400,20450,20400,35
20240806,131200,1674605530,20450,20450,20450,20450,24
20240806,131100,1674114730,20450,20450,20450,20450,10
20240806,131000,1673910230,20450,20450,20450,20400,17
20240806,130900,1673563330,20400,20450,20450,20400,19
20240806,130800,1673175480,20450,20550,20550,20450,503
20240806,130700,1662867230,20550,20600,20600,20550,250
20240806,130600,1657728230,20600,20500,20600,20500,816
20240806,130500,1640974630,20400,20400,20500,20400,173
20240806,130400,1637439680,20400,20350,20400,20350,348
20240806,130300,1630342480,20400,20350,20400,20350,174
20240806,130200,1626794430,20300,20300,20300,20300,12
20240806,130100,1626550830,20300,20150,20300,20150,509
20240806,130000,1616266330,20150,20150,20150,20150,1
20240806,125900,1616246180,20200,20150,20200,20150,26
20240806,125800,1615721030,20250,20250,20300,20250,76
20240806,125700,1614180980,20250,20150,20250,20150,34
20240806,125600,1613492580,20250,20250,20250,20250,25
20240806,125500,1612986330,20150,20200,20200,20150,1235
20240806,125400,1588048780,20300,20300,20300,20300,5
20240806,125300,1587947280,20300,20200,20300,20200,37
20240806,125200,1587199780,20300,20300,20300,20150,189
20240806,125100,1583380030,20300,20000,20300,20000,1573
20240806,125000,1551679380,20150,20050,20150,20050,569
20240806,124900,1540247780,20000,20000,20000,20000,23
20240806,124800,1539787780,20100,20100,20100,20000,18
20240806,124700,1539427380,20100,20050,20100,20050,56
20240806,124600,1538303430,20000,20000,20000,20000,0
20240806,124500,1538303430,20000,20000,20000,20000,22
20240806,124400,1537863430,20100,20050,20100,20050,21
20240806,124300,1537442330,20000,20000,20000,20000,3
20240806,124200,1537382330,20100,20100,20100,20100,45
20240806,124100,1536477830,20050,20000,20050,19960,499
20240806,124000,1526509910,20050,20000,20050,20000,3
20240806,123900,1526449810,20050,20000,20050,20000,295
20240806,123800,1520547110,20000,19930,20000,19930,9
20240806,123700,1520367670,20000,20000,20000,20000,0
20240806,123600,1520367670,20000,20000,20000,20000,0
20240806,123500,1520367670,20000,19950,20050,19940,632
20240806,123400,1507754250,20000,20000,20000,20000,1
20240806,123300,1507734250,20050,20050,20050,20050,0
20240806,123200,1507734250,20050,20050,20050,20050,0
20240806,123100,1507734250,20050,20000,20050,20000,3
20240806,123000,1507674200,19950,20050,20050,19950,6
20240806,122900,1507554000,20100,19990,20100,19990,397
20240806,122800,1499608490,19950,19930,19950,19910,295
20240806,122700,1493730180,19980,19930,19980,19930,2
20240806,122600,1493690270,20050,20050,20050,20050,23
20240806,122500,1493229120,20100,20000,20100,19910,1133
20240806,122400,1470629880,20000,20000,20050,20000,207
20240806,122300,1466489380,20050,20050,20050,20050,24
20240806,122200,1466008180,20050,20050,20050,20050,5
20240806,122100,1465907930,20050,20000,20050,20000,256
20240806,122000,1460775230,20100,20100,20100,20100,7
20240806,121900,1460634530,19980,20100,20100,19980,107
20240806,121800,1458495710,20100,20100,20100,20100,58
20240806,121700,1457329910,20150,20050,20150,20050,451
20240806,121600,1448284010,20050,20050,20050,20050,0
20240806,121500,1448284010,20050,20050,20050,19970,372
20240806,121400,1440842690,19940,19940,19940,19940,0
20240806,121300,1440842690,19940,19940,19940,19940,11
20240806,121200,1440623350,19930,19920,19930,19920,41
20240806,121100,1439806330,20000,19970,20000,19970,100
20240806,121000,1437808440,19970,19880,19970,19880,239
20240806,120900,1433055140,19950,19930,19950,19930,85
20240806,120800,1431360060,19930,19820,19930,19820,67
20240806,120700,1430025030,19900,19900,19900,19900,75
20240806,120600,1428532530,19900,19900,19900,19900,24
20240806,120500,1428054930,19770,19850,19850,19770,368
20240806,120400,1420763250,19780,19850,19850,19780,278
20240806,120300,1415263710,19850,19850,19850,19850,0
20240806,120200,1415263710,19850,19800,19850,19800,215
20240806,120100,1411003100,19760,19760,19780,19760,150
20240806,120000,1408037900,19770,19780,19780,19720,776
20240806,115900,1392714070,19750,19790,19790,19750,121
20240806,115800,1390321230,19790,19810,19810,19790,106
20240806,115700,1388222160,19850,19850,19850,19850,31
20240806,115600,1387606810,19810,19810,19810,19810,30
20240806,115500,1387012510,19800,19800,19800,19800,114
20240806,115400,1384755310,19880,19890,19890,19880,35
20240806,115300,1384059460,19830,19810,19830,19800,1228
20240806,115200,1359739120,19820,19820,19820,19820,38
20240806,115100,1358985960,19830,19810,19830,19810,13
20240806,115000,1358728300,19820,19850,19850,19820,329
20240806,114900,1352205040,19900,19900,19900,19900,0
20240806,114800,1352205040,19900,19850,19900,19850,231
20240806,114700,1347615890,19850,19850,19850,19850,9
20240806,114600,1347437240,19860,19860,19860,19860,11
20240806,114500,1347218780,19900,19900,19900,19860,22
20240806,114400,1346781460,19900,19890,19900,19890,38
20240806,114300,1346025440,19890,19890,19890,19890,2
20240806,114200,1345985660,19890,19890,19890,19890,7
20240806,114100,1345846430,19890,19850,19890,19850,245
20240806,114000,1340982020,19880,19880,19880,19880,0
20240806,113900,1340982020,19880,19880,19880,19880,0
20240806,113800,1340982020,19880,19840,19880,19840,83
20240806,113700,1339333420,19830,19780,19830,19780,253
20240806,113600,1334316930,19780,19830,19830,19770,338
20240806,113500,1327629170,19870,19890,19890,19870,65
20240806,113400,1326336960,19890,19890,19890,19890,0
20240806,113300,1326336960,19890,19890,19890,19890,0
20240806,113200,1326336960,19890,19890,19890,19890,2
20240806,113100,1326297180,19880,19880,19880,19880,260
20240806,113000,1321128380,19880,19880,19880,19830,104
20240806,112900,1319062200,19880,19880,19880,19880,0
20240806,112800,1319062200,19880,19880,19880,19880,1
20240806,112700,1319042320,19820,19820,19820,19820,18
20240806,112600,1318685560,19860,19910,19910,19820,231
20240806,112500,1314102250,19920,19920,19920,19920,0
20240806,112400,1314102250,19920,19920,19920,19920,0
20240806,112300,1314102250,19920,19820,19920,19820,466
20240806,112200,1304843070,19820,19820,19820,19820,0
20240806,112100,1304843070,19820,19820,19820,19820,7
20240806,112000,1304704330,19920,19920,19920,19920,0
20240806,111900,1304704330,19920,19920,19920,19920,4
20240806,111800,1304624650,19920,19870,19920,19870,214
20240806,111700,1300369550,19880,19800,19920,19800,601
20240806,111600,1288428390,19800,19800,19800,19800,10
20240806,111500,1288230390,19920,19920,19920,19920,0
20240806,111400,1288230390,19920,19920,19920,19920,1
20240806,111300,1288210470,19920,19920,19920,19830,1032
20240806,111200,1267707110,19930,19930,19930,19930,100
20240806,111100,1265714110,19940,19940,19940,19940,1
20240806,111000,1265694170,19870,19890,19940,19870,33
20240806,110900,1265037770,19890,19890,19890,19890,30
20240806,110800,1264441070,19890,19940,19940,19880,675
20240806,110700,1251019480,19900,19900,19900,19900,35
20240806,110600,1250322980,19900,19900,19900,19900,165
20240806,110500,1247039480,20050,20050,20050,20050,0
20240806,110400,1247039480,20050,20050,20050,20050,6
20240806,110300,1246919180,20050,20000,20050,20000,169
20240806,110200,1243533630,20000,20000,20000,20000,97
20240806,110100,1241593630,20000,20000,20000,20000,2
20240806,110000,1241553630,20000,19980,20000,19980,52
20240806,105900,1240513850,20050,19980,20050,19980,280
20240806,105800,1234919180,20050,20050,20050,20050,0
20240806,105700,1234919180,20050,20000,20050,20000,121
20240806,105600,1232498980,20000,20000,20000,20000,71
20240806,105500,1231078980,20000,19870,20000,19870,2
20240806,105400,1231039110,19870,20050,20050,19870,37
20240806,105300,1230298880,20000,19980,20000,19620,638
20240806,105200,1217648440,19980,19980,19980,19980,1
20240806,105100,1217628460,19930,19930,19930,19930,14
20240806,105000,1217349440,19930,19920,19930,19900,139
20240806,104900,1214581950,19910,19900,19950,19900,330
20240806,104800,1208012040,19860,19770,19860,19770,478
20240806,104700,1198546290,19770,19770,19770,19770,3
20240806,104600,1198486980,19770,19750,19770,19750,7
20240806,104500,1198348710,19750,19660,19750,19660,345
20240806,104400,1191551620,19660,19540,19660,19540,140
20240806,104300,1188805220,19540,19540,19540,19540,201
20240806,104200,1184877680,19540,19540,19540,19540,13
20240806,104100,1184623660,19710,19710,19710,19710,0
20240806,104000,1184623660,19710,19740,19740,19530,219
20240806,103900,1180339400,19750,19760,19760,19750,64
20240806,103800,1179075000,19770,19830,19830,19770,547
20240806,103700,1168243030,19870,19870,19870,19870,24
20240806,103600,1167766150,19870,19880,19880,19840,379
20240806,103500,1160243200,19910,19910,19910,19910,4
20240806,103400,1160163560,19910,19950,19950,19910,12
20240806,103300,1159924520,19950,19940,19950,19940,57
20240806,103200,1158787880,19940,19890,19940,19850,57
20240806,103100,1157655770,19940,19940,19940,19940,8
20240806,103000,1157496250,19960,19900,19960,19900,394
20240806,102900,1149639030,19910,19960,19960,19910,180
20240806,102800,1146048250,20050,20000,20050,19960,471
20240806,102700,1136631150,20050,20050,20050,20050,12
20240806,102600,1136390550,20050,20050,20050,20050,0
20240806,102500,1136390550,20050,20050,20050,20050,0
20240806,102400,1136390550,20050,20050,20050,20050,0
20240806,102300,1136390550,20050,20050,20050,20050,227
20240806,102200,1131839200,20050,20100,20100,20050,56
20240806,102100,1130716150,20100,20100,20100,20100,0
20240806,102000,1130716150,20100,20100,20100,20100,0
20240806,101900,1130716150,20100,20100,20100,20100,53
20240806,101800,1129650850,20100,20100,20100,20100,15
20240806,101700,1129349350,20100,20150,20150,20100,155
20240806,101600,1126227850,20150,20200,20200,20150,188
20240806,101500,1122431100,20200,20200,20200,20200,29
20240806,101400,1121845300,20200,20200,20200,20200,30
20240806,101300,1121239300,20200,20200,20200,20200,0
20240806,101200,1121239300,20200,20200,20200,20200,455
20240806,101100,1112048300,20350,20350,20350,20350,1
20240806,101000,1112027950,20350,20350,20350,20350,1
20240806,100900,1112007600,20150,20350,20350,20150,19
20240806,100800,1111623750,20350,20250,20350,20200,298
20240806,100700,1105590700,20350,20350,20350,20350,169
20240806,100600,1102151550,20350,20350,20350,20350,0
20240806,100500,1102151550,20350,20250,20400,20250,582
20240806,100400,1090294750,20200,20300,20350,20200,1544
20240806,100300,1059058300,20400,20400,20400,20350,22
20240806,100200,1058609550,20400,20400,20400,20350,47
20240806,100100,1057652700,20350,20400,20400,20300,194
20240806,100000,1053695300,20400,20400,20400,20350,274
20240806,095900,1048109700,20400,20350,20400,20300,767
20240806,095800,1032485600,20400,20250,20400,20250,15
20240806,095700,1032181700,20250,20400,20400,20050,1339
20240806,095600,1005094850,20400,20400,20400,20400,200
20240806,095500,1001014850,20500,20500,20500,20500,48
20240806,095400,1000030850,20500,20500,20500,20500,3
20240806,095300,999969350,20500,20400,20500,20400,1083
20240806,095200,977850850,20400,20400,20400,20400,5
20240806,095100,977748850,20350,20350,20350,20350,3
20240806,095000,977687800,20350,20400,20400,20350,395
20240806,094900,969630100,20500,20450,20500,20450,128
20240806,094800,967012300,20450,20450,20450,20450,8
20240806,094700,966848700,20600,20600,20600,20500,71
20240806,094600,965387700,20600,20450,20600,20450,20
20240806,094500,964977050,20600,20450,20600,20450,1338
20240806,094400,937543600,20500,20450,20500,20400,200
20240806,094300,933453450,20450,20400,20450,20400,617
20240806,094200,920865250,20500,20500,20500,20500,0
20240806,094100,920865250,20500,20450,20500,20450,373
20240806,094000,913221500,20450,20200,20500,20200,2446
20240806,093900,863474850,20150,20150,20150,20150,410
20240806,093800,855213350,20150,20250,20250,20150,1722
20240806,093700,820514950,20250,20200,20250,20200,1413
20240806,093600,791972150,20250,20350,20350,20250,41
20240806,093500,791139800,20200,20300,20300,20200,142
20240806,093400,788257400,20250,20250,20250,20250,1600
20240806,093300,755857400,20300,20200,20300,20200,1003
20240806,093200,735556550,20200,20100,20200,20100,269
20240806,093100,730146200,20200,20150,20200,20150,328
20240806,093000,723536900,20300,20300,20300,20300,0
20240806,092900,723536900,20300,20300,20300,20300,0
20240806,092800,723536900,20300,20350,20350,20150,1787
20240806,092700,687464500,20400,20400,20400,20400,1
20240806,092600,687444100,20400,20450,20450,20350,151
20240806,092500,684358650,20450,20350,20450,20250,707
20240806,092400,669937800,20300,20150,20300,20150,460
20240806,092300,660601800,20300,20200,20300,20100,1370
20240806,092200,632931500,20300,20200,20350,20200,3722
20240806,092100,557649800,20250,20200,20350,20200,359
20240806,092000,550372450,20000,19950,20200,19950,1176
20240806,091900,526722950,19950,19880,20100,19880,1284
20240806,091800,501090180,19880,19850,19880,19840,404
20240806,091700,493066050,19840,19890,19910,19840,432
20240806,091600,484478490,19900,19900,19900,19900,30
20240806,091500,483881490,19920,19920,19920,19820,103
20240806,091400,481839720,19920,19900,19930,19810,94
20240806,091300,479970980,19810,19930,19930,19810,190
20240806,091200,476206960,19780,19780,19930,19780,498
20240806,091100,466308330,19930,19510,19930,19510,3662
20240806,091000,394093150,19510,19520,19520,19500,185
20240806,090900,390483400,19520,19530,19530,19500,1037
20240806,090800,370251760,19770,19790,19790,19520,177
20240806,090700,366765140,19510,19830,19850,19510,81
20240806,090600,365158960,19850,19910,19910,19490,1347
20240806,090500,338531080,19750,19720,19930,19720,2579
20240806,090400,287465390,19720,19590,19750,19320,530
20240806,090300,277030270,19590,19590,19670,19260,690
20240806,090200,263512470,19560,19400,19560,19400,1704
20240806,090100,230317090,19400,19270,19400,18720,1623
20240806,090000,199521080,19270,18670,19270,18670,9780