KissMeData/265520/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205400,4161427350,17420,17420,17420,17420,2833
20240806,205300,4161427350,17420,17420,17420,17420,0
20240806,205200,4161427350,17420,17420,17420,17420,0
20240806,205100,4161427350,17420,17420,17420,17420,0
20240806,205000,4161427350,17420,17420,17420,17420,0
20240806,204900,4161427350,17420,17420,17420,17420,0
20240806,204800,4161427350,17420,17420,17420,17420,0
20240806,204700,4161427350,17420,17420,17420,17420,0
20240806,204600,4161427350,17420,17420,17420,17420,0
20240806,204500,4161427350,17420,17420,17420,17420,0
20240806,204400,4161427350,17420,17420,17420,17420,0
20240806,204300,4161427350,17420,17420,17420,17420,0
20240806,204200,4161427350,17420,17420,17420,17420,0
20240806,204100,4161427350,17420,17420,17420,17420,0
20240806,204000,4161427350,17420,17420,17420,17420,0
20240806,203900,4161427350,17420,17420,17420,17420,0
20240806,203800,4161427350,17420,17420,17420,17420,0
20240806,203700,4161427350,17420,17420,17420,17420,0
20240806,203600,4161427350,17420,17420,17420,17420,0
20240806,203500,4161427350,17420,17420,17420,17420,0
20240806,203400,4161427350,17420,17420,17420,17420,0
20240806,203300,4161427350,17420,17420,17420,17420,0
20240806,203200,4161427350,17420,17420,17420,17420,0
20240806,203100,4161427350,17420,17420,17420,17420,0
20240806,203000,4161427350,17420,17420,17420,17420,0
20240806,202900,4161427350,17420,17420,17420,17420,0
20240806,202800,4161427350,17420,17420,17420,17420,0
20240806,202700,4161427350,17420,17420,17420,17420,0
20240806,202600,4161427350,17420,17420,17420,17420,0
20240806,202500,4161427350,17420,17420,17420,17420,0
20240806,202400,4161427350,17420,17420,17420,17420,2833
20240806,202300,4161427350,17420,17420,17420,17420,0
20240806,202200,4161427350,17420,17420,17420,17420,0
20240806,202100,4161427350,17420,17420,17420,17420,0
20240806,202000,4161427350,17420,17420,17420,17420,0
20240806,201900,4161427350,17420,17420,17420,17420,0
20240806,201800,4161427350,17420,17420,17420,17420,0
20240806,201700,4161427350,17420,17420,17420,17420,0
20240806,201600,4161427350,17420,17420,17420,17420,0
20240806,201500,4161427350,17420,17420,17420,17420,0
20240806,201400,4161427350,17420,17420,17420,17420,0
20240806,201300,4161427350,17420,17420,17420,17420,0
20240806,201200,4161427350,17420,17420,17420,17420,0
20240806,201100,4161427350,17420,17420,17420,17420,0
20240806,201000,4161427350,17420,17420,17420,17420,0
20240806,200900,4161427350,17420,17420,17420,17420,0
20240806,200800,4161427350,17420,17420,17420,17420,0
20240806,200700,4161427350,17420,17420,17420,17420,0
20240806,200600,4161427350,17420,17420,17420,17420,0
20240806,200500,4161427350,17420,17420,17420,17420,0
20240806,200400,4161427350,17420,17420,17420,17420,0
20240806,200300,4161427350,17420,17420,17420,17420,0
20240806,200200,4161427350,17420,17420,17420,17420,0
20240806,200100,4161427350,17420,17420,17420,17420,0
20240806,200000,4161427350,17420,17420,17420,17420,0
20240806,195900,4161427350,17420,17420,17420,17420,0
20240806,195800,4161427350,17420,17420,17420,17420,0
20240806,195700,4161427350,17420,17420,17420,17420,0
20240806,195600,4161427350,17420,17420,17420,17420,0
20240806,195500,4161427350,17420,17420,17420,17420,0
20240806,195400,4161427350,17420,17420,17420,17420,2833
20240806,195300,4161427350,17420,17420,17420,17420,0
20240806,195200,4161427350,17420,17420,17420,17420,0
20240806,195100,4161427350,17420,17420,17420,17420,0
20240806,195000,4161427350,17420,17420,17420,17420,0
20240806,194900,4161427350,17420,17420,17420,17420,0
20240806,194800,4161427350,17420,17420,17420,17420,0
20240806,194700,4161427350,17420,17420,17420,17420,0
20240806,194600,4161427350,17420,17420,17420,17420,0
20240806,194500,4161427350,17420,17420,17420,17420,0
20240806,194400,4161427350,17420,17420,17420,17420,0
20240806,194300,4161427350,17420,17420,17420,17420,0
20240806,194200,4161427350,17420,17420,17420,17420,0
20240806,194100,4161427350,17420,17420,17420,17420,0
20240806,194000,4161427350,17420,17420,17420,17420,0
20240806,193900,4161427350,17420,17420,17420,17420,0
20240806,193800,4161427350,17420,17420,17420,17420,0
20240806,193700,4161427350,17420,17420,17420,17420,0
20240806,193600,4161427350,17420,17420,17420,17420,0
20240806,193500,4161427350,17420,17420,17420,17420,0
20240806,193400,4161427350,17420,17420,17420,17420,0
20240806,193300,4161427350,17420,17420,17420,17420,0
20240806,193200,4161427350,17420,17420,17420,17420,0
20240806,193100,4161427350,17420,17420,17420,17420,0
20240806,193000,4161427350,17420,17420,17420,17420,0
20240806,192900,4161427350,17420,17420,17420,17420,0
20240806,192800,4161427350,17420,17420,17420,17420,0
20240806,192700,4161427350,17420,17420,17420,17420,0
20240806,192600,4161427350,17420,17420,17420,17420,0
20240806,192500,4161427350,17420,17420,17420,17420,0
20240806,192400,4161427350,17420,17420,17420,17420,2833
20240806,192300,4161427350,17420,17420,17420,17420,0
20240806,192200,4161427350,17420,17420,17420,17420,0
20240806,192100,4161427350,17420,17420,17420,17420,0
20240806,192000,4161427350,17420,17420,17420,17420,0
20240806,191900,4161427350,17420,17420,17420,17420,0
20240806,191800,4161427350,17420,17420,17420,17420,0
20240806,191700,4161427350,17420,17420,17420,17420,0
20240806,191600,4161427350,17420,17420,17420,17420,0
20240806,191500,4161427350,17420,17420,17420,17420,0
20240806,191400,4161427350,17420,17420,17420,17420,0
20240806,191300,4161427350,17420,17420,17420,17420,0
20240806,191200,4161427350,17420,17420,17420,17420,0
20240806,191100,4161427350,17420,17420,17420,17420,0
20240806,191000,4161427350,17420,17420,17420,17420,0
20240806,190900,4161427350,17420,17420,17420,17420,0
20240806,190800,4161427350,17420,17420,17420,17420,0
20240806,190700,4161427350,17420,17420,17420,17420,0
20240806,190600,4161427350,17420,17420,17420,17420,0
20240806,190500,4161427350,17420,17420,17420,17420,0
20240806,190400,4161427350,17420,17420,17420,17420,0
20240806,190300,4161427350,17420,17420,17420,17420,0
20240806,190200,4161427350,17420,17420,17420,17420,0
20240806,190100,4161427350,17420,17420,17420,17420,0
20240806,190000,4161427350,17420,17420,17420,17420,0
20240806,185900,4161427350,17420,17420,17420,17420,0
20240806,185800,4161427350,17420,17420,17420,17420,0
20240806,185700,4161427350,17420,17420,17420,17420,0
20240806,185600,4161427350,17420,17420,17420,17420,0
20240806,185500,4161427350,17420,17420,17420,17420,0
20240806,185400,4161427350,17420,17420,17420,17420,2833
20240806,185300,4161427350,17420,17420,17420,17420,0
20240806,185200,4161427350,17420,17420,17420,17420,0
20240806,185100,4161427350,17420,17420,17420,17420,0
20240806,185000,4161427350,17420,17420,17420,17420,0
20240806,184900,4161427350,17420,17420,17420,17420,0
20240806,184800,4161427350,17420,17420,17420,17420,0
20240806,184700,4161427350,17420,17420,17420,17420,0
20240806,184600,4161427350,17420,17420,17420,17420,0
20240806,184500,4161427350,17420,17420,17420,17420,0
20240806,184400,4161427350,17420,17420,17420,17420,0
20240806,184300,4161427350,17420,17420,17420,17420,0
20240806,184200,4161427350,17420,17420,17420,17420,0
20240806,184100,4161427350,17420,17420,17420,17420,0
20240806,184000,4161427350,17420,17420,17420,17420,0
20240806,183900,4161427350,17420,17420,17420,17420,0
20240806,183800,4161427350,17420,17420,17420,17420,0
20240806,183700,4161427350,17420,17420,17420,17420,0
20240806,183600,4161427350,17420,17420,17420,17420,0
20240806,183500,4161427350,17420,17420,17420,17420,0
20240806,183400,4161427350,17420,17420,17420,17420,0
20240806,183300,4161427350,17420,17420,17420,17420,0
20240806,183200,4161427350,17420,17420,17420,17420,0
20240806,183100,4161427350,17420,17420,17420,17420,0
20240806,183000,4161427350,17420,17420,17420,17420,0
20240806,182900,4161427350,17420,17420,17420,17420,0
20240806,182800,4161427350,17420,17420,17420,17420,0
20240806,182700,4161427350,17420,17420,17420,17420,0
20240806,182600,4161427350,17420,17420,17420,17420,0
20240806,182500,4161427350,17420,17420,17420,17420,0
20240806,182400,4161427350,17420,17420,17420,17420,2833
20240806,182300,4161427350,17420,17420,17420,17420,0
20240806,182200,4161427350,17420,17420,17420,17420,0
20240806,182100,4161427350,17420,17420,17420,17420,0
20240806,182000,4161427350,17420,17420,17420,17420,0
20240806,181900,4161427350,17420,17420,17420,17420,0
20240806,181800,4161427350,17420,17420,17420,17420,0
20240806,181700,4161427350,17420,17420,17420,17420,0
20240806,181600,4161427350,17420,17420,17420,17420,0
20240806,181500,4161427350,17420,17420,17420,17420,0
20240806,181400,4161427350,17420,17420,17420,17420,0
20240806,181300,4161427350,17420,17420,17420,17420,0
20240806,181200,4161427350,17420,17420,17420,17420,0
20240806,181100,4161427350,17420,17420,17420,17420,0
20240806,181000,4161427350,17420,17420,17420,17420,0
20240806,180900,4161427350,17420,17420,17420,17420,0
20240806,180800,4161427350,17420,17420,17420,17420,0
20240806,180700,4161427350,17420,17420,17420,17420,0
20240806,180600,4161427350,17420,17420,17420,17420,0
20240806,180500,4161427350,17420,17420,17420,17420,0
20240806,180400,4161427350,17420,17420,17420,17420,0
20240806,180300,4161427350,17420,17420,17420,17420,0
20240806,180200,4161427350,17420,17420,17420,17420,0
20240806,180100,4161427350,17420,17420,17420,17420,0
20240806,180000,4161427350,17420,17420,17420,17420,0
20240806,175900,4161427350,17420,17420,17420,17420,0
20240806,175800,4161427350,17420,17420,17420,17420,0
20240806,175700,4161427350,17420,17420,17420,17420,0
20240806,175600,4161427350,17420,17420,17420,17420,0
20240806,175500,4161427350,17420,17420,17420,17420,0
20240806,175400,4161427350,17420,17420,17420,17420,2833
20240806,175300,4161427350,17420,17420,17420,17420,0
20240806,175200,4161427350,17420,17420,17420,17420,0
20240806,175100,4161427350,17420,17420,17420,17420,0
20240806,175000,4161427350,17420,17420,17420,17420,0
20240806,174900,4161427350,17420,17420,17420,17420,0
20240806,174800,4161427350,17420,17420,17420,17420,0
20240806,174700,4161427350,17420,17420,17420,17420,0
20240806,174600,4161427350,17420,17420,17420,17420,0
20240806,174500,4161427350,17420,17420,17420,17420,0
20240806,174400,4161427350,17420,17420,17420,17420,0
20240806,174300,4161427350,17420,17420,17420,17420,0
20240806,174200,4161427350,17420,17420,17420,17420,0
20240806,174100,4161427350,17420,17420,17420,17420,0
20240806,174000,4161427350,17420,17420,17420,17420,0
20240806,173900,4161427350,17420,17420,17420,17420,0
20240806,173800,4161427350,17420,17420,17420,17420,0
20240806,173700,4161427350,17420,17420,17420,17420,0
20240806,173600,4161427350,17420,17420,17420,17420,0
20240806,173500,4161427350,17420,17420,17420,17420,0
20240806,173400,4161427350,17420,17420,17420,17420,0
20240806,173300,4161427350,17420,17420,17420,17420,0
20240806,173200,4161427350,17420,17420,17420,17420,0
20240806,173100,4161427350,17420,17420,17420,17420,0
20240806,173000,4161427350,17420,17420,17420,17420,0
20240806,172900,4161427350,17420,17420,17420,17420,0
20240806,172800,4161427350,17420,17420,17420,17420,0
20240806,172700,4161427350,17420,17420,17420,17420,0
20240806,172600,4161427350,17420,17420,17420,17420,0
20240806,172500,4161427350,17420,17420,17420,17420,0
20240806,172400,4161427350,17420,17420,17420,17420,2833
20240806,172300,4161427350,17420,17420,17420,17420,0
20240806,172200,4161427350,17420,17420,17420,17420,0
20240806,172100,4161427350,17420,17420,17420,17420,0
20240806,172000,4161427350,17420,17420,17420,17420,0
20240806,171900,4161427350,17420,17420,17420,17420,0
20240806,171800,4161427350,17420,17420,17420,17420,0
20240806,171700,4161427350,17420,17420,17420,17420,0
20240806,171600,4161427350,17420,17420,17420,17420,0
20240806,171500,4161427350,17420,17420,17420,17420,0
20240806,171400,4161427350,17420,17420,17420,17420,0
20240806,171300,4161427350,17420,17420,17420,17420,0
20240806,171200,4161427350,17420,17420,17420,17420,0
20240806,171100,4161427350,17420,17420,17420,17420,0
20240806,171000,4161427350,17420,17420,17420,17420,0
20240806,170900,4161427350,17420,17420,17420,17420,0
20240806,170800,4161427350,17420,17420,17420,17420,0
20240806,170700,4161427350,17420,17420,17420,17420,0
20240806,170600,4161427350,17420,17420,17420,17420,0
20240806,170500,4161427350,17420,17420,17420,17420,0
20240806,170400,4161427350,17420,17420,17420,17420,0
20240806,170300,4161427350,17420,17420,17420,17420,0
20240806,170200,4161427350,17420,17420,17420,17420,0
20240806,170100,4161427350,17420,17420,17420,17420,0
20240806,170000,4161427350,17420,17420,17420,17420,0
20240806,165900,4161427350,17420,17420,17420,17420,0
20240806,165800,4161427350,17420,17420,17420,17420,0
20240806,165700,4161427350,17420,17420,17420,17420,0
20240806,165600,4161427350,17420,17420,17420,17420,0
20240806,165500,4161427350,17420,17420,17420,17420,0
20240806,165400,4161427350,17420,17420,17420,17420,2833
20240806,165300,4161427350,17420,17420,17420,17420,0
20240806,165200,4161427350,17420,17420,17420,17420,0
20240806,165100,4161427350,17420,17420,17420,17420,0
20240806,165000,4161427350,17420,17420,17420,17420,0
20240806,164900,4161427350,17420,17420,17420,17420,0
20240806,164800,4161427350,17420,17420,17420,17420,0
20240806,164700,4161427350,17420,17420,17420,17420,0
20240806,164600,4161427350,17420,17420,17420,17420,0
20240806,164500,4161427350,17420,17420,17420,17420,0
20240806,164400,4161427350,17420,17420,17420,17420,0
20240806,164300,4161427350,17420,17420,17420,17420,0
20240806,164200,4161427350,17420,17420,17420,17420,0
20240806,164100,4161427350,17420,17420,17420,17420,0
20240806,164000,4161427350,17420,17420,17420,17420,0
20240806,163900,4161427350,17420,17420,17420,17420,0
20240806,163800,4161427350,17420,17420,17420,17420,0
20240806,163700,4161427350,17420,17420,17420,17420,0
20240806,163600,4161427350,17420,17420,17420,17420,0
20240806,163500,4161427350,17420,17420,17420,17420,0
20240806,163400,4161427350,17420,17420,17420,17420,0
20240806,163300,4161427350,17420,17420,17420,17420,0
20240806,163200,4161427350,17420,17420,17420,17420,0
20240806,163100,4161427350,17420,17420,17420,17420,0
20240806,163000,4161427350,17420,17420,17420,17420,0
20240806,162900,4161427350,17420,17420,17420,17420,0
20240806,162800,4161427350,17420,17420,17420,17420,0
20240806,162700,4161427350,17420,17420,17420,17420,0
20240806,162600,4161427350,17420,17420,17420,17420,0
20240806,162500,4161427350,17420,17420,17420,17420,0
20240806,162400,4161427350,17420,17420,17420,17420,2833
20240806,162300,4161427350,17420,17420,17420,17420,0
20240806,162200,4161427350,17420,17420,17420,17420,0
20240806,162100,4161427350,17420,17420,17420,17420,0
20240806,162000,4161427350,17420,17420,17420,17420,0
20240806,161900,4161427350,17420,17420,17420,17420,0
20240806,161800,4161427350,17420,17420,17420,17420,0
20240806,161700,4161427350,17420,17420,17420,17420,0
20240806,161600,4161427350,17420,17420,17420,17420,0
20240806,161500,4161427350,17420,17420,17420,17420,0
20240806,161400,4161427350,17420,17420,17420,17420,0
20240806,161300,4161427350,17420,17420,17420,17420,0
20240806,161200,4161427350,17420,17420,17420,17420,0
20240806,161100,4161427350,17420,17420,17420,17420,0
20240806,161000,4161427350,17420,17420,17420,17420,0
20240806,160900,4161427350,17420,17420,17420,17420,0
20240806,160800,4161427350,17420,17420,17420,17420,0
20240806,160700,4161427350,17420,17420,17420,17420,0
20240806,160600,4161427350,17420,17420,17420,17420,0
20240806,160500,4161427350,17420,17420,17420,17420,0
20240806,160400,4161427350,17420,17420,17420,17420,0
20240806,160300,4161427350,17420,17420,17420,17420,0
20240806,160200,4161427350,17420,17420,17420,17420,0
20240806,160100,4161427350,17420,17420,17420,17420,0
20240806,160000,4161427350,17420,17420,17420,17420,0
20240806,155900,4161427350,17420,17420,17420,17420,0
20240806,155800,4161427350,17420,17420,17420,17420,0
20240806,155700,4161427350,17420,17420,17420,17420,0
20240806,155600,4161427350,17420,17420,17420,17420,0
20240806,155500,4161427350,17420,17420,17420,17420,0
20240806,155400,4161427350,17420,17420,17420,17420,2833
20240806,155300,4161427350,17420,17420,17420,17420,0
20240806,155200,4161427350,17420,17420,17420,17420,0
20240806,155100,4161427350,17420,17420,17420,17420,0
20240806,155000,4161427350,17420,17420,17420,17420,0
20240806,154900,4161427350,17420,17420,17420,17420,0
20240806,154800,4161427350,17420,17420,17420,17420,0
20240806,154700,4161427350,17420,17420,17420,17420,0
20240806,154600,4161427350,17420,17420,17420,17420,0
20240806,154500,4161427350,17420,17420,17420,17420,0
20240806,154400,4161427350,17420,17420,17420,17420,0
20240806,154300,4161427350,17420,17420,17420,17420,0
20240806,154200,4161427350,17420,17420,17420,17420,0
20240806,154100,4161427350,17420,17420,17420,17420,0
20240806,154000,4161427350,17420,17420,17420,17420,0
20240806,153900,4161427350,17420,17420,17420,17420,0
20240806,153800,4161427350,17420,17420,17420,17420,0
20240806,153700,4161427350,17420,17420,17420,17420,0
20240806,153600,4161427350,17420,17420,17420,17420,0
20240806,153500,4161427350,17420,17420,17420,17420,0
20240806,153400,4161427350,17420,17420,17420,17420,0
20240806,153300,4161427350,17420,17420,17420,17420,0
20240806,153200,4161427350,17420,17420,17420,17420,0
20240806,153100,4161427350,17420,17420,17420,17420,0
20240806,153000,4161427350,17420,17420,17420,17420,2833
20240806,152900,4112076490,17500,17500,17500,17500,0
20240806,152800,4112076490,17500,17500,17500,17500,0
20240806,152700,4112076490,17500,17500,17500,17500,0
20240806,152600,4112076490,17500,17500,17500,17500,0
20240806,152500,4112076490,17500,17500,17500,17500,0
20240806,152400,4112076490,17500,17500,17500,17500,0
20240806,152300,4112076490,17500,17500,17500,17500,0
20240806,152200,4112076490,17500,17500,17500,17500,0
20240806,152100,4112076490,17500,17500,17500,17500,0
20240806,152000,4112076490,17500,17500,17500,17500,0
20240806,151900,4112076490,17500,17500,17520,17420,111
20240806,151800,4110137960,17510,17550,17550,17440,2689
20240806,151700,4063057840,17550,17550,17570,17540,401
20240806,151600,4056020260,17550,17550,17570,17550,30
20240806,151500,4055493740,17550,17580,17580,17550,342
20240806,151400,4049486660,17580,17580,17580,17570,227
20240806,151300,4045496020,17580,17560,17580,17550,633
20240806,151200,4034380570,17570,17590,17590,17560,9
20240806,151100,4034222430,17570,17540,17600,17540,175
20240806,151000,4031148960,17600,17600,17610,17570,1212
20240806,150900,4009830610,17610,17600,17610,17600,47
20240806,150800,4009002960,17610,17610,17610,17600,52
20240806,150700,4008087660,17610,17620,17620,17610,90
20240806,150600,4006502680,17600,17600,17630,17590,174
20240806,150500,4003440260,17590,17600,17600,17590,425
20240806,150400,3995960280,17590,17590,17600,17590,34
20240806,150300,3995361910,17600,17600,17630,17580,793
20240806,150200,3981406390,17630,17580,17630,17580,566
20240806,150100,3971445480,17580,17640,17640,17580,296
20240806,150000,3966234610,17630,17640,17640,17630,189
20240806,145900,3962900990,17630,17630,17640,17610,206
20240806,145800,3959269220,17610,17620,17630,17610,176
20240806,145700,3956167440,17630,17610,17630,17610,480
20240806,145600,3947706830,17610,17620,17620,17610,92
20240806,145500,3946085810,17610,17600,17610,17600,146
20240806,145400,3943514950,17600,17600,17600,17590,49
20240806,145300,3942652570,17600,17590,17600,17580,406
20240806,145200,3935509440,17590,17590,17600,17590,386
20240806,145100,3928717080,17600,17590,17600,17590,133
20240806,145000,3926376300,17600,17590,17600,17590,184
20240806,144900,3923138370,17600,17580,17600,17580,209
20240806,144800,3919462220,17580,17600,17620,17570,542
20240806,144700,3909926740,17620,17620,17620,17620,21
20240806,144600,3909556720,17620,17610,17620,17600,296
20240806,144500,3904344410,17610,17590,17610,17590,178
20240806,144400,3901212430,17590,17560,17590,17560,298
20240806,144300,3895978890,17540,17560,17560,17540,312
20240806,144200,3890502770,17570,17570,17570,17570,32
20240806,144100,3889940530,17560,17550,17560,17550,14
20240806,144000,3889694820,17570,17590,17590,17530,536
20240806,143900,3880292580,17590,17560,17590,17550,88
20240806,143800,3878746290,17550,17590,17590,17550,282
20240806,143700,3873788800,17590,17590,17590,17550,157
20240806,143600,3871031450,17580,17600,17600,17580,306
20240806,143500,3865651800,17600,17610,17610,17590,28
20240806,143400,3865159000,17600,17600,17610,17600,40
20240806,143300,3864454920,17600,17560,17600,17560,62
20240806,143200,3863363900,17560,17530,17560,17530,967
20240806,143100,3846397560,17520,17540,17540,17510,617
20240806,143000,3835582330,17540,17540,17540,17540,227
20240806,142900,3831600750,17550,17540,17550,17530,539
20240806,142800,3822146000,17530,17540,17540,17530,25
20240806,142700,3821707720,17540,17600,17600,17540,2191
20240806,142600,3783208000,17600,17610,17610,17600,434
20240806,142500,3775565770,17620,17580,17620,17580,1841
20240806,142400,3743172680,17590,17590,17590,17590,2
20240806,142300,3743137500,17580,17580,17590,17580,972
20240806,142200,3726049220,17580,17560,17580,17560,426
20240806,142100,3718565650,17560,17540,17560,17530,64
20240806,142000,3717443070,17570,17530,17570,17530,1125
20240806,141900,3697709860,17530,17540,17540,17520,201
20240806,141800,3694186750,17520,17520,17530,17520,156
20240806,141700,3691453340,17520,17520,17520,17510,227
20240806,141600,3687476330,17520,17500,17520,17500,36
20240806,141500,3686846170,17500,17440,17500,17440,902
20240806,141400,3671093770,17420,17440,17440,17410,485
20240806,141300,3662645020,17420,17460,17460,17410,58
20240806,141200,3661634490,17460,17470,17470,17430,344
20240806,141100,3655637570,17480,17480,17480,17480,37
20240806,141000,3654990810,17480,17480,17480,17480,3
20240806,140900,3654938370,17460,17490,17490,17460,59
20240806,140800,3653907960,17500,17450,17500,17450,1659
20240806,140700,3624942800,17450,17460,17460,17420,844
20240806,140600,3610223990,17480,17490,17490,17460,244
20240806,140500,3605957810,17500,17510,17510,17500,50
20240806,140400,3605082480,17520,17520,17520,17520,7
20240806,140300,3604959840,17520,17510,17520,17480,302
20240806,140200,3599672850,17460,17440,17520,17440,2262
20240806,140100,3560169250,17440,17440,17450,17430,417
20240806,140000,3552896050,17400,17440,17450,17400,1222
20240806,135900,3531590780,17440,17480,17480,17440,1388
20240806,135800,3507368460,17480,17500,17500,17470,466
20240806,135700,3499221950,17500,17510,17510,17500,67
20240806,135600,3498049160,17510,17510,17520,17510,8
20240806,135500,3497909070,17520,17520,17520,17510,93
20240806,135400,3496280540,17520,17510,17520,17510,220
20240806,135300,3492428060,17510,17510,17510,17500,58
20240806,135200,3491412640,17500,17510,17510,17500,76
20240806,135100,3490082560,17510,17510,17510,17490,161
20240806,135000,3487263770,17510,17490,17510,17490,60
20240806,134900,3486214170,17490,17480,17490,17470,100
20240806,134800,3484465460,17480,17480,17480,17450,187
20240806,134700,3481197170,17480,17470,17480,17460,206
20240806,134600,3477598500,17470,17490,17490,17470,82
20240806,134500,3476165280,17490,17510,17510,17490,11
20240806,134400,3475972690,17510,17500,17510,17500,37
20240806,134300,3475324830,17470,17480,17510,17470,468
20240806,134200,3467144790,17480,17470,17480,17470,192
20240806,134100,3463790540,17470,17470,17480,17470,52
20240806,134000,3462881950,17470,17500,17500,17430,1203
20240806,133900,3441856350,17510,17520,17520,17510,16
20240806,133800,3441576050,17500,17490,17520,17490,564
20240806,133700,3431708970,17490,17490,17490,17490,36
20240806,133600,3431079330,17490,17460,17500,17460,742
20240806,133500,3418103710,17500,17430,17500,17430,821
20240806,133400,3403773600,17450,17420,17450,17420,305
20240806,133300,3398459310,17410,17450,17460,17410,110
20240806,133200,3396542120,17390,17480,17480,17380,2207
20240806,133100,3358069270,17520,17520,17520,17520,0
20240806,133000,3358069270,17520,17490,17520,17460,177
20240806,132900,3354975200,17530,17580,17580,17450,2556
20240806,132800,3310207980,17580,17580,17590,17540,690
20240806,132700,3298090780,17590,17590,17590,17590,95
20240806,132600,3296419730,17570,17590,17590,17570,18
20240806,132500,3296103150,17590,17570,17590,17550,398
20240806,132400,3289108350,17580,17580,17580,17560,276
20240806,132300,3284259650,17580,17580,17580,17560,84
20240806,132200,3282783690,17600,17630,17630,17560,1146
20240806,132100,3262627180,17620,17630,17630,17600,707
20240806,132000,3250170430,17630,17640,17640,17630,112
20240806,131900,3248195500,17630,17630,17630,17620,232
20240806,131800,3244105480,17620,17630,17640,17620,226
20240806,131700,3240121080,17630,17630,17630,17610,47
20240806,131600,3239292690,17630,17640,17640,17620,78
20240806,131500,3237917680,17640,17630,17640,17620,86
20240806,131400,3236401790,17630,17630,17630,17630,8
20240806,131300,3236260750,17610,17640,17640,17610,104
20240806,131200,3234427910,17640,17610,17640,17600,440
20240806,131100,3226678570,17600,17610,17610,17600,138
20240806,131000,3224249690,17610,17600,17610,17600,136
20240806,130900,3221856080,17600,17600,17600,17580,733
20240806,130800,3208956420,17610,17600,17610,17590,186
20240806,130700,3205682680,17590,17630,17640,17590,1082
20240806,130600,3186642400,17650,17630,17650,17600,737
20240806,130500,3173645910,17630,17620,17630,17610,365
20240806,130400,3167214530,17620,17600,17620,17600,144
20240806,130300,3164679630,17590,17600,17600,17590,83
20240806,130200,3163219340,17600,17590,17600,17590,160
20240806,130100,3160404840,17580,17590,17590,17560,74
20240806,130000,3159104860,17590,17590,17590,17590,46
20240806,125900,3158295720,17560,17540,17600,17540,686
20240806,125800,3146254260,17540,17620,17620,17510,1136
20240806,125700,3126306330,17620,17620,17620,17620,11
20240806,125600,3126112510,17610,17570,17620,17570,409
20240806,125500,3118926130,17580,17630,17630,17520,815
20240806,125400,3104602110,17620,17640,17640,17620,35
20240806,125300,3103985340,17640,17650,17650,17610,84
20240806,125200,3102504590,17650,17640,17650,17640,290
20240806,125100,3097387820,17630,17640,17640,17630,94
20240806,125000,3095729670,17640,17630,17640,17630,54
20240806,124900,3094777600,17630,17620,17630,17610,312
20240806,124800,3089279900,17590,17620,17620,17590,182
20240806,124700,3086074320,17620,17620,17620,17620,115
20240806,124600,3084048020,17610,17610,17610,17600,261
20240806,124500,3079451860,17580,17610,17610,17580,2
20240806,124400,3079416670,17630,17590,17630,17590,317
20240806,124300,3073837770,17590,17590,17590,17570,449
20240806,124200,3065941440,17590,17590,17590,17590,42
20240806,124100,3065202660,17580,17590,17590,17580,698
20240806,124000,3052931710,17590,17590,17590,17590,109
20240806,123900,3051014400,17590,17580,17600,17580,171
20240806,123800,3048006900,17560,17590,17590,17560,107
20240806,123700,3046126150,17590,17630,17630,17590,1165
20240806,123600,3025612230,17630,17630,17630,17630,206
20240806,123500,3021980450,17630,17620,17630,17620,333
20240806,123400,3016112630,17620,17590,17620,17590,31
20240806,123300,3015566740,17580,17630,17630,17580,155
20240806,123200,3012836360,17640,17600,17640,17600,424
20240806,123100,3005370700,17570,17590,17600,17570,118
20240806,123000,3003295090,17590,17600,17600,17570,22
20240806,122900,3002908160,17600,17570,17600,17560,1000
20240806,122800,2985336990,17560,17530,17560,17530,1019
20240806,122700,2967453390,17520,17540,17540,17520,26
20240806,122600,2966997550,17530,17540,17540,17530,3
20240806,122500,2966944950,17540,17520,17540,17520,223
20240806,122400,2963037790,17520,17550,17560,17510,865
20240806,122300,2947883900,17530,17560,17560,17530,53
20240806,122200,2946954410,17550,17550,17560,17530,294
20240806,122100,2941795100,17550,17540,17550,17500,1005
20240806,122000,2924172020,17550,17550,17550,17550,2
20240806,121900,2924136920,17550,17550,17550,17550,20
20240806,121800,2923785920,17530,17550,17550,17510,74
20240806,121700,2922488620,17540,17480,17550,17470,1286
20240806,121600,2899991590,17480,17480,17480,17480,10
20240806,121500,2899816790,17490,17470,17490,17470,539
20240806,121400,2890398830,17460,17470,17470,17450,39
20240806,121300,2889717560,17470,17470,17470,17450,18
20240806,121200,2889403160,17470,17460,17470,17460,147
20240806,121100,2886836440,17440,17470,17470,17440,145
20240806,121000,2884306310,17470,17470,17470,17470,2
20240806,120900,2884271370,17470,17470,17470,17470,9
20240806,120800,2884114140,17470,17450,17470,17430,142
20240806,120700,2881636070,17450,17460,17460,17430,31
20240806,120600,2881095230,17460,17460,17470,17430,212
20240806,120500,2877396860,17460,17450,17460,17450,31
20240806,120400,2876855820,17440,17420,17450,17420,96
20240806,120300,2875182750,17420,17470,17470,17410,314
20240806,120200,2869702740,17480,17450,17480,17450,25
20240806,120100,2869266130,17470,17410,17470,17400,44
20240806,120000,2868499620,17400,17410,17410,17390,106
20240806,115900,2866655770,17410,17390,17420,17390,220
20240806,115800,2862828840,17390,17400,17400,17390,147
20240806,115700,2860272390,17400,17390,17400,17390,52
20240806,115600,2859367850,17380,17380,17390,17380,124
20240806,115500,2857212030,17400,17430,17440,17390,230
20240806,115400,2853208860,17440,17480,17480,17440,78
20240806,115300,2851846710,17480,17460,17490,17450,68
20240806,115200,2850659370,17450,17480,17480,17440,606
20240806,115100,2840082050,17490,17490,17490,17480,91
20240806,115000,2838490990,17490,17490,17490,17490,85
20240806,114900,2837004340,17490,17510,17520,17490,77
20240806,114800,2835657310,17510,17490,17530,17490,47
20240806,114700,2834834890,17490,17480,17530,17470,229
20240806,114600,2830830910,17470,17430,17470,17420,1330
20240806,114500,2807617140,17450,17470,17490,17430,1345
20240806,114400,2784157230,17470,17540,17540,17470,1194
20240806,114300,2763276380,17540,17540,17540,17540,103
20240806,114200,2761469760,17540,17530,17540,17520,39
20240806,114100,2760785930,17540,17540,17550,17520,271
20240806,114000,2756037490,17550,17550,17550,17540,46
20240806,113900,2755230230,17550,17510,17600,17510,2003
20240806,113800,2720072460,17530,17520,17530,17520,157
20240806,113700,2717321780,17520,17470,17520,17460,560
20240806,113600,2707528090,17470,17480,17490,17460,179
20240806,113500,2704400920,17490,17490,17530,17480,819
20240806,113400,2690050370,17490,17450,17490,17450,440
20240806,113300,2682364650,17430,17470,17480,17410,349
20240806,113200,2676277170,17470,17480,17490,17470,75
20240806,113100,2674966170,17480,17490,17490,17480,5
20240806,113000,2674878740,17490,17460,17500,17460,67
20240806,112900,2673707840,17470,17510,17510,17470,8
20240806,112800,2673567960,17510,17480,17520,17480,363
20240806,112700,2667217340,17460,17400,17460,17400,816
20240806,112600,2652986390,17420,17390,17420,17390,428
20240806,112500,2645537270,17400,17390,17400,17390,178
20240806,112400,2642441820,17390,17390,17390,17390,1
20240806,112300,2642424430,17390,17380,17400,17380,589
20240806,112200,2632182650,17380,17370,17380,17370,32
20240806,112100,2631626680,17380,17380,17390,17370,234
20240806,112000,2627560900,17380,17400,17430,17380,439
20240806,111900,2619924910,17410,17410,17410,17410,37
20240806,111800,2619280740,17440,17380,17440,17380,77
20240806,111700,2617942060,17420,17390,17420,17390,626
20240806,111600,2607052840,17380,17390,17390,17380,37
20240806,111500,2606409450,17390,17390,17390,17390,21
20240806,111400,2606044260,17400,17360,17400,17340,662
20240806,111300,2594548370,17370,17370,17370,17320,934
20240806,111200,2578344260,17370,17390,17400,17370,280
20240806,111100,2573477800,17400,17390,17400,17390,183
20240806,111000,2570294120,17400,17390,17400,17390,317
20240806,110900,2564779390,17400,17420,17420,17380,34
20240806,110800,2564187680,17400,17410,17440,17400,1531
20240806,110700,2537532870,17400,17470,17470,17400,118
20240806,110600,2535476000,17470,17480,17480,17450,153
20240806,110500,2532804010,17470,17480,17480,17470,58
20240806,110400,2531790660,17480,17540,17540,17480,779
20240806,110300,2518144570,17540,17520,17540,17510,443
20240806,110200,2510381310,17520,17520,17520,17520,105
20240806,110100,2508541710,17520,17520,17520,17520,231
20240806,110000,2504494590,17520,17520,17520,17520,82
20240806,105900,2503057950,17520,17520,17520,17520,231
20240806,105800,2499010830,17520,17520,17520,17510,249
20240806,105700,2494649930,17530,17530,17530,17520,190
20240806,105600,2491319730,17530,17520,17540,17510,820
20240806,105500,2476949130,17520,17520,17520,17510,44
20240806,105400,2476178380,17520,17530,17530,17520,239
20240806,105300,2471989740,17530,17580,17580,17530,971
20240806,105200,2454946280,17600,17620,17620,17600,398
20240806,105100,2447934100,17600,17520,17600,17520,725
20240806,105000,2435189410,17540,17540,17540,17520,157
20240806,104900,2432435670,17540,17540,17540,17480,503
20240806,104800,2423621890,17450,17480,17540,17450,426
20240806,104700,2416177020,17480,17400,17480,17400,391
20240806,104600,2409346710,17410,17420,17420,17400,714
20240806,104500,2396917360,17420,17430,17480,17420,618
20240806,104400,2386134410,17450,17400,17460,17390,741
20240806,104300,2373202230,17390,17320,17390,17310,2230
20240806,104200,2334560710,17320,17380,17380,17320,1305
20240806,104100,2311905090,17380,17400,17400,17380,345
20240806,104000,2305906280,17400,17440,17440,17400,273
20240806,103900,2301150750,17450,17470,17480,17440,156
20240806,103800,2298427070,17470,17480,17480,17450,1028
20240806,103700,2280477760,17490,17490,17500,17490,117
20240806,103600,2278431250,17500,17490,17500,17490,198
20240806,103500,2274968180,17490,17530,17530,17490,674
20240806,103400,2263173810,17510,17480,17510,17470,1360
20240806,103300,2239383550,17470,17400,17470,17400,849
20240806,103200,2224589730,17410,17400,17410,17380,886
20240806,103100,2209179190,17400,17410,17410,17400,304
20240806,103000,2203888730,17420,17440,17450,17400,727
20240806,102900,2191229160,17440,17460,17460,17440,279
20240806,102800,2186359280,17470,17510,17510,17460,1489
20240806,102700,2160344070,17520,17530,17530,17520,336
20240806,102600,2154457310,17540,17490,17550,17490,644
20240806,102500,2143179090,17480,17490,17500,17470,345
20240806,102400,2137145250,17480,17510,17510,17480,1208
20240806,102300,2116010070,17510,17540,17540,17510,229
20240806,102200,2111999590,17530,17560,17580,17530,883
20240806,102100,2096502510,17560,17620,17620,17560,1075
20240806,102000,2077608910,17600,17570,17600,17530,2143
20240806,101900,2039971840,17540,17580,17580,17540,279
20240806,101800,2035072670,17580,17670,17670,17580,3204
20240806,101700,1978572990,17680,17720,17720,17660,2266
20240806,101600,1938490780,17710,17760,17760,17710,821
20240806,101500,1923936510,17770,17760,17770,17750,232
20240806,101400,1919818030,17770,17810,17840,17770,939
20240806,101300,1903112080,17800,17740,17800,17740,589
20240806,101200,1892647860,17750,17740,17750,17710,292
20240806,101100,1887472180,17730,17780,17790,17730,699
20240806,101000,1875072470,17790,17740,17790,17740,527
20240806,100900,1865714790,17740,17740,17750,17740,17
20240806,100800,1865413170,17750,17740,17750,17720,686
20240806,100700,1853253420,17750,17810,17810,17730,2188
20240806,100600,1814355690,17800,17800,17810,17790,601
20240806,100500,1803659270,17800,17840,17840,17800,304
20240806,100400,1798244700,17830,17800,17850,17800,1512
20240806,100300,1771279550,17790,17730,17800,17730,1553
20240806,100200,1743699470,17730,17730,17740,17730,179
20240806,100100,1740525770,17740,17750,17750,17740,469
20240806,100000,1732204220,17750,17740,17750,17740,344
20240806,095900,1726101040,17750,17760,17760,17740,1096
20240806,095800,1706654200,17750,17750,17760,17750,471
20240806,095700,1698293330,17760,17730,17760,17730,529
20240806,095600,1688908820,17740,17750,17760,17730,548
20240806,095500,1679186810,17740,17720,17740,17720,441
20240806,095400,1671365860,17720,17670,17760,17670,2011
20240806,095300,1635740960,17690,17680,17690,17680,245
20240806,095200,1631408970,17690,17670,17690,17660,214
20240806,095100,1627626080,17660,17640,17670,17630,874
20240806,095000,1612200730,17640,17640,17650,17630,431
20240806,094900,1604599050,17650,17630,17650,17630,1157
20240806,094800,1584178240,17650,17620,17650,17600,940
20240806,094700,1567607360,17630,17620,17640,17600,931
20240806,094600,1551192600,17620,17570,17630,17570,274
20240806,094500,1546369350,17570,17550,17600,17540,676
20240806,094400,1534501150,17560,17530,17560,17520,542
20240806,094300,1524999680,17530,17630,17630,17530,1511
20240806,094200,1498441350,17630,17580,17630,17580,925
20240806,094100,1482156270,17580,17580,17590,17560,844
20240806,094000,1467313670,17580,17500,17580,17490,2015
20240806,093900,1431995800,17490,17510,17510,17480,540
20240806,093800,1422551990,17490,17470,17520,17450,1379
20240806,093700,1398444910,17440,17460,17470,17430,1711
20240806,093600,1368590980,17470,17490,17520,17460,922
20240806,093500,1352466170,17500,17520,17520,17500,1406
20240806,093400,1327851260,17520,17520,17540,17520,534
20240806,093300,1318490100,17520,17510,17540,17480,1886
20240806,093200,1285472990,17520,17520,17530,17520,1263
20240806,093100,1263344870,17520,17550,17550,17510,512
20240806,093000,1254369610,17550,17550,17560,17510,199
20240806,092900,1250880320,17550,17500,17550,17480,2111
20240806,092800,1213912820,17520,17520,17540,17500,677
20240806,092700,1202057340,17510,17540,17550,17510,689
20240806,092600,1189971830,17540,17540,17540,17530,460
20240806,092500,1181907440,17540,17560,17560,17530,911
20240806,092400,1165936820,17540,17480,17570,17480,2347
20240806,092300,1124833400,17490,17400,17490,17400,1300
20240806,092200,1102162740,17410,17420,17440,17390,1259
20240806,092100,1080237880,17410,17490,17490,17410,1135
20240806,092000,1060446820,17490,17480,17500,17380,2211
20240806,091900,1021912720,17470,17410,17500,17390,8389
20240806,091800,875276650,17400,17310,17410,17310,2169
20240806,091700,837588090,17330,17420,17420,17330,615
20240806,091600,826912730,17410,17380,17410,17340,3691
20240806,091500,762796250,17350,17350,17400,17270,1056
20240806,091400,744458950,17350,17400,17400,17270,894
20240806,091300,728940200,17400,17370,17400,17370,980
20240806,091200,711891560,17370,17260,17390,17260,1536
20240806,091100,685245240,17260,17130,17340,17100,887
20240806,091000,669989890,17120,17110,17120,17110,1019
20240806,090900,652551770,17110,17110,17110,17100,267
20240806,090800,647984960,17080,17090,17150,17070,389
20240806,090700,641339000,17090,17090,17190,17090,1783
20240806,090600,610765470,17100,17400,17400,17100,4878
20240806,090500,526498370,17440,17420,17450,17380,569
20240806,090400,516573770,17450,17380,17450,17380,1798
20240806,090300,485268020,17300,17340,17430,17300,3804
20240806,090200,419210270,17330,17430,17430,17240,2514
20240806,090100,375646480,17400,17210,17400,17200,2396
20240806,090000,334149300,17310,16860,17500,16860,19755