KissMeData/267850/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205500,871724110,14600,14600,14600,14600,628
20240806,205400,871724110,14600,14600,14600,14600,0
20240806,205300,871724110,14600,14600,14600,14600,0
20240806,205200,871724110,14600,14600,14600,14600,0
20240806,205100,871724110,14600,14600,14600,14600,0
20240806,205000,871724110,14600,14600,14600,14600,0
20240806,204900,871724110,14600,14600,14600,14600,0
20240806,204800,871724110,14600,14600,14600,14600,0
20240806,204700,871724110,14600,14600,14600,14600,0
20240806,204600,871724110,14600,14600,14600,14600,0
20240806,204500,871724110,14600,14600,14600,14600,0
20240806,204400,871724110,14600,14600,14600,14600,0
20240806,204300,871724110,14600,14600,14600,14600,0
20240806,204200,871724110,14600,14600,14600,14600,0
20240806,204100,871724110,14600,14600,14600,14600,0
20240806,204000,871724110,14600,14600,14600,14600,0
20240806,203900,871724110,14600,14600,14600,14600,0
20240806,203800,871724110,14600,14600,14600,14600,0
20240806,203700,871724110,14600,14600,14600,14600,0
20240806,203600,871724110,14600,14600,14600,14600,0
20240806,203500,871724110,14600,14600,14600,14600,0
20240806,203400,871724110,14600,14600,14600,14600,0
20240806,203300,871724110,14600,14600,14600,14600,0
20240806,203200,871724110,14600,14600,14600,14600,0
20240806,203100,871724110,14600,14600,14600,14600,0
20240806,203000,871724110,14600,14600,14600,14600,0
20240806,202900,871724110,14600,14600,14600,14600,0
20240806,202800,871724110,14600,14600,14600,14600,0
20240806,202700,871724110,14600,14600,14600,14600,0
20240806,202600,871724110,14600,14600,14600,14600,0
20240806,202500,871724110,14600,14600,14600,14600,628
20240806,202400,871724110,14600,14600,14600,14600,0
20240806,202300,871724110,14600,14600,14600,14600,0
20240806,202200,871724110,14600,14600,14600,14600,0
20240806,202100,871724110,14600,14600,14600,14600,0
20240806,202000,871724110,14600,14600,14600,14600,0
20240806,201900,871724110,14600,14600,14600,14600,0
20240806,201800,871724110,14600,14600,14600,14600,0
20240806,201700,871724110,14600,14600,14600,14600,0
20240806,201600,871724110,14600,14600,14600,14600,0
20240806,201500,871724110,14600,14600,14600,14600,0
20240806,201400,871724110,14600,14600,14600,14600,0
20240806,201300,871724110,14600,14600,14600,14600,0
20240806,201200,871724110,14600,14600,14600,14600,0
20240806,201100,871724110,14600,14600,14600,14600,0
20240806,201000,871724110,14600,14600,14600,14600,0
20240806,200900,871724110,14600,14600,14600,14600,0
20240806,200800,871724110,14600,14600,14600,14600,0
20240806,200700,871724110,14600,14600,14600,14600,0
20240806,200600,871724110,14600,14600,14600,14600,0
20240806,200500,871724110,14600,14600,14600,14600,0
20240806,200400,871724110,14600,14600,14600,14600,0
20240806,200300,871724110,14600,14600,14600,14600,0
20240806,200200,871724110,14600,14600,14600,14600,0
20240806,200100,871724110,14600,14600,14600,14600,0
20240806,200000,871724110,14600,14600,14600,14600,0
20240806,195900,871724110,14600,14600,14600,14600,0
20240806,195800,871724110,14600,14600,14600,14600,0
20240806,195700,871724110,14600,14600,14600,14600,0
20240806,195600,871724110,14600,14600,14600,14600,0
20240806,195500,871724110,14600,14600,14600,14600,628
20240806,195400,871724110,14600,14600,14600,14600,0
20240806,195300,871724110,14600,14600,14600,14600,0
20240806,195200,871724110,14600,14600,14600,14600,0
20240806,195100,871724110,14600,14600,14600,14600,0
20240806,195000,871724110,14600,14600,14600,14600,0
20240806,194900,871724110,14600,14600,14600,14600,0
20240806,194800,871724110,14600,14600,14600,14600,0
20240806,194700,871724110,14600,14600,14600,14600,0
20240806,194600,871724110,14600,14600,14600,14600,0
20240806,194500,871724110,14600,14600,14600,14600,0
20240806,194400,871724110,14600,14600,14600,14600,0
20240806,194300,871724110,14600,14600,14600,14600,0
20240806,194200,871724110,14600,14600,14600,14600,0
20240806,194100,871724110,14600,14600,14600,14600,0
20240806,194000,871724110,14600,14600,14600,14600,0
20240806,193900,871724110,14600,14600,14600,14600,0
20240806,193800,871724110,14600,14600,14600,14600,0
20240806,193700,871724110,14600,14600,14600,14600,0
20240806,193600,871724110,14600,14600,14600,14600,0
20240806,193500,871724110,14600,14600,14600,14600,0
20240806,193400,871724110,14600,14600,14600,14600,0
20240806,193300,871724110,14600,14600,14600,14600,0
20240806,193200,871724110,14600,14600,14600,14600,0
20240806,193100,871724110,14600,14600,14600,14600,0
20240806,193000,871724110,14600,14600,14600,14600,0
20240806,192900,871724110,14600,14600,14600,14600,0
20240806,192800,871724110,14600,14600,14600,14600,0
20240806,192700,871724110,14600,14600,14600,14600,0
20240806,192600,871724110,14600,14600,14600,14600,0
20240806,192500,871724110,14600,14600,14600,14600,628
20240806,192400,871724110,14600,14600,14600,14600,0
20240806,192300,871724110,14600,14600,14600,14600,0
20240806,192200,871724110,14600,14600,14600,14600,0
20240806,192100,871724110,14600,14600,14600,14600,0
20240806,192000,871724110,14600,14600,14600,14600,0
20240806,191900,871724110,14600,14600,14600,14600,0
20240806,191800,871724110,14600,14600,14600,14600,0
20240806,191700,871724110,14600,14600,14600,14600,0
20240806,191600,871724110,14600,14600,14600,14600,0
20240806,191500,871724110,14600,14600,14600,14600,0
20240806,191400,871724110,14600,14600,14600,14600,0
20240806,191300,871724110,14600,14600,14600,14600,0
20240806,191200,871724110,14600,14600,14600,14600,0
20240806,191100,871724110,14600,14600,14600,14600,0
20240806,191000,871724110,14600,14600,14600,14600,0
20240806,190900,871724110,14600,14600,14600,14600,0
20240806,190800,871724110,14600,14600,14600,14600,0
20240806,190700,871724110,14600,14600,14600,14600,0
20240806,190600,871724110,14600,14600,14600,14600,0
20240806,190500,871724110,14600,14600,14600,14600,0
20240806,190400,871724110,14600,14600,14600,14600,0
20240806,190300,871724110,14600,14600,14600,14600,0
20240806,190200,871724110,14600,14600,14600,14600,0
20240806,190100,871724110,14600,14600,14600,14600,0
20240806,190000,871724110,14600,14600,14600,14600,0
20240806,185900,871724110,14600,14600,14600,14600,0
20240806,185800,871724110,14600,14600,14600,14600,0
20240806,185700,871724110,14600,14600,14600,14600,0
20240806,185600,871724110,14600,14600,14600,14600,0
20240806,185500,871724110,14600,14600,14600,14600,628
20240806,185400,871724110,14600,14600,14600,14600,0
20240806,185300,871724110,14600,14600,14600,14600,0
20240806,185200,871724110,14600,14600,14600,14600,0
20240806,185100,871724110,14600,14600,14600,14600,0
20240806,185000,871724110,14600,14600,14600,14600,0
20240806,184900,871724110,14600,14600,14600,14600,0
20240806,184800,871724110,14600,14600,14600,14600,0
20240806,184700,871724110,14600,14600,14600,14600,0
20240806,184600,871724110,14600,14600,14600,14600,0
20240806,184500,871724110,14600,14600,14600,14600,0
20240806,184400,871724110,14600,14600,14600,14600,0
20240806,184300,871724110,14600,14600,14600,14600,0
20240806,184200,871724110,14600,14600,14600,14600,0
20240806,184100,871724110,14600,14600,14600,14600,0
20240806,184000,871724110,14600,14600,14600,14600,0
20240806,183900,871724110,14600,14600,14600,14600,0
20240806,183800,871724110,14600,14600,14600,14600,0
20240806,183700,871724110,14600,14600,14600,14600,0
20240806,183600,871724110,14600,14600,14600,14600,0
20240806,183500,871724110,14600,14600,14600,14600,0
20240806,183400,871724110,14600,14600,14600,14600,0
20240806,183300,871724110,14600,14600,14600,14600,0
20240806,183200,871724110,14600,14600,14600,14600,0
20240806,183100,871724110,14600,14600,14600,14600,0
20240806,183000,871724110,14600,14600,14600,14600,0
20240806,182900,871724110,14600,14600,14600,14600,0
20240806,182800,871724110,14600,14600,14600,14600,0
20240806,182700,871724110,14600,14600,14600,14600,0
20240806,182600,871724110,14600,14600,14600,14600,0
20240806,182500,871724110,14600,14600,14600,14600,628
20240806,182400,871724110,14600,14600,14600,14600,0
20240806,182300,871724110,14600,14600,14600,14600,0
20240806,182200,871724110,14600,14600,14600,14600,0
20240806,182100,871724110,14600,14600,14600,14600,0
20240806,182000,871724110,14600,14600,14600,14600,0
20240806,181900,871724110,14600,14600,14600,14600,0
20240806,181800,871724110,14600,14600,14600,14600,0
20240806,181700,871724110,14600,14600,14600,14600,0
20240806,181600,871724110,14600,14600,14600,14600,0
20240806,181500,871724110,14600,14600,14600,14600,0
20240806,181400,871724110,14600,14600,14600,14600,0
20240806,181300,871724110,14600,14600,14600,14600,0
20240806,181200,871724110,14600,14600,14600,14600,0
20240806,181100,871724110,14600,14600,14600,14600,0
20240806,181000,871724110,14600,14600,14600,14600,0
20240806,180900,871724110,14600,14600,14600,14600,0
20240806,180800,871724110,14600,14600,14600,14600,0
20240806,180700,871724110,14600,14600,14600,14600,0
20240806,180600,871724110,14600,14600,14600,14600,0
20240806,180500,871724110,14600,14600,14600,14600,0
20240806,180400,871724110,14600,14600,14600,14600,0
20240806,180300,871724110,14600,14600,14600,14600,0
20240806,180200,871724110,14600,14600,14600,14600,0
20240806,180100,871724110,14600,14600,14600,14600,0
20240806,180000,871724110,14600,14600,14600,14600,0
20240806,175900,871724110,14600,14600,14600,14600,0
20240806,175800,871724110,14600,14600,14600,14600,0
20240806,175700,871724110,14600,14600,14600,14600,0
20240806,175600,871724110,14600,14600,14600,14600,0
20240806,175500,871724110,14600,14600,14600,14600,628
20240806,175400,871724110,14600,14600,14600,14600,0
20240806,175300,871724110,14600,14600,14600,14600,0
20240806,175200,871724110,14600,14600,14600,14600,0
20240806,175100,871724110,14600,14600,14600,14600,0
20240806,175000,871724110,14600,14600,14600,14600,0
20240806,174900,871724110,14600,14600,14600,14600,0
20240806,174800,871724110,14600,14600,14600,14600,0
20240806,174700,871724110,14600,14600,14600,14600,0
20240806,174600,871724110,14600,14600,14600,14600,0
20240806,174500,871724110,14600,14600,14600,14600,0
20240806,174400,871724110,14600,14600,14600,14600,0
20240806,174300,871724110,14600,14600,14600,14600,0
20240806,174200,871724110,14600,14600,14600,14600,0
20240806,174100,871724110,14600,14600,14600,14600,0
20240806,174000,871724110,14600,14600,14600,14600,0
20240806,173900,871724110,14600,14600,14600,14600,0
20240806,173800,871724110,14600,14600,14600,14600,0
20240806,173700,871724110,14600,14600,14600,14600,0
20240806,173600,871724110,14600,14600,14600,14600,0
20240806,173500,871724110,14600,14600,14600,14600,0
20240806,173400,871724110,14600,14600,14600,14600,0
20240806,173300,871724110,14600,14600,14600,14600,0
20240806,173200,871724110,14600,14600,14600,14600,0
20240806,173100,871724110,14600,14600,14600,14600,0
20240806,173000,871724110,14600,14600,14600,14600,0
20240806,172900,871724110,14600,14600,14600,14600,0
20240806,172800,871724110,14600,14600,14600,14600,0
20240806,172700,871724110,14600,14600,14600,14600,0
20240806,172600,871724110,14600,14600,14600,14600,0
20240806,172500,871724110,14600,14600,14600,14600,628
20240806,172400,871724110,14600,14600,14600,14600,0
20240806,172300,871724110,14600,14600,14600,14600,0
20240806,172200,871724110,14600,14600,14600,14600,0
20240806,172100,871724110,14600,14600,14600,14600,0
20240806,172000,871724110,14600,14600,14600,14600,0
20240806,171900,871724110,14600,14600,14600,14600,0
20240806,171800,871724110,14600,14600,14600,14600,0
20240806,171700,871724110,14600,14600,14600,14600,0
20240806,171600,871724110,14600,14600,14600,14600,0
20240806,171500,871724110,14600,14600,14600,14600,0
20240806,171400,871724110,14600,14600,14600,14600,0
20240806,171300,871724110,14600,14600,14600,14600,0
20240806,171200,871724110,14600,14600,14600,14600,0
20240806,171100,871724110,14600,14600,14600,14600,0
20240806,171000,871724110,14600,14600,14600,14600,0
20240806,170900,871724110,14600,14600,14600,14600,0
20240806,170800,871724110,14600,14600,14600,14600,0
20240806,170700,871724110,14600,14600,14600,14600,0
20240806,170600,871724110,14600,14600,14600,14600,0
20240806,170500,871724110,14600,14600,14600,14600,0
20240806,170400,871724110,14600,14600,14600,14600,0
20240806,170300,871724110,14600,14600,14600,14600,0
20240806,170200,871724110,14600,14600,14600,14600,0
20240806,170100,871724110,14600,14600,14600,14600,0
20240806,170000,871724110,14600,14600,14600,14600,0
20240806,165900,871724110,14600,14600,14600,14600,0
20240806,165800,871724110,14600,14600,14600,14600,0
20240806,165700,871724110,14600,14600,14600,14600,0
20240806,165600,871724110,14600,14600,14600,14600,0
20240806,165500,871724110,14600,14600,14600,14600,628
20240806,165400,871724110,14600,14600,14600,14600,0
20240806,165300,871724110,14600,14600,14600,14600,0
20240806,165200,871724110,14600,14600,14600,14600,0
20240806,165100,871724110,14600,14600,14600,14600,0
20240806,165000,871724110,14600,14600,14600,14600,0
20240806,164900,871724110,14600,14600,14600,14600,0
20240806,164800,871724110,14600,14600,14600,14600,0
20240806,164700,871724110,14600,14600,14600,14600,0
20240806,164600,871724110,14600,14600,14600,14600,0
20240806,164500,871724110,14600,14600,14600,14600,0
20240806,164400,871724110,14600,14600,14600,14600,0
20240806,164300,871724110,14600,14600,14600,14600,0
20240806,164200,871724110,14600,14600,14600,14600,0
20240806,164100,871724110,14600,14600,14600,14600,0
20240806,164000,871724110,14600,14600,14600,14600,0
20240806,163900,871724110,14600,14600,14600,14600,0
20240806,163800,871724110,14600,14600,14600,14600,0
20240806,163700,871724110,14600,14600,14600,14600,0
20240806,163600,871724110,14600,14600,14600,14600,0
20240806,163500,871724110,14600,14600,14600,14600,0
20240806,163400,871724110,14600,14600,14600,14600,0
20240806,163300,871724110,14600,14600,14600,14600,0
20240806,163200,871724110,14600,14600,14600,14600,0
20240806,163100,871724110,14600,14600,14600,14600,0
20240806,163000,871724110,14600,14600,14600,14600,0
20240806,162900,871724110,14600,14600,14600,14600,0
20240806,162800,871724110,14600,14600,14600,14600,0
20240806,162700,871724110,14600,14600,14600,14600,0
20240806,162600,871724110,14600,14600,14600,14600,0
20240806,162500,871724110,14600,14600,14600,14600,628
20240806,162400,871724110,14600,14600,14600,14600,0
20240806,162300,871724110,14600,14600,14600,14600,0
20240806,162200,871724110,14600,14600,14600,14600,0
20240806,162100,871724110,14600,14600,14600,14600,0
20240806,162000,871724110,14600,14600,14600,14600,0
20240806,161900,871724110,14600,14600,14600,14600,0
20240806,161800,871724110,14600,14600,14600,14600,0
20240806,161700,871724110,14600,14600,14600,14600,0
20240806,161600,871724110,14600,14600,14600,14600,0
20240806,161500,871724110,14600,14600,14600,14600,0
20240806,161400,871724110,14600,14600,14600,14600,0
20240806,161300,871724110,14600,14600,14600,14600,0
20240806,161200,871724110,14600,14600,14600,14600,0
20240806,161100,871724110,14600,14600,14600,14600,0
20240806,161000,871724110,14600,14600,14600,14600,0
20240806,160900,871724110,14600,14600,14600,14600,0
20240806,160800,871724110,14600,14600,14600,14600,0
20240806,160700,871724110,14600,14600,14600,14600,0
20240806,160600,871724110,14600,14600,14600,14600,0
20240806,160500,871724110,14600,14600,14600,14600,0
20240806,160400,871724110,14600,14600,14600,14600,0
20240806,160300,871724110,14600,14600,14600,14600,0
20240806,160200,871724110,14600,14600,14600,14600,0
20240806,160100,871724110,14600,14600,14600,14600,0
20240806,160000,871724110,14600,14600,14600,14600,0
20240806,155900,871724110,14600,14600,14600,14600,0
20240806,155800,871724110,14600,14600,14600,14600,0
20240806,155700,871724110,14600,14600,14600,14600,0
20240806,155600,871724110,14600,14600,14600,14600,0
20240806,155500,871724110,14600,14600,14600,14600,628
20240806,155400,871724110,14600,14600,14600,14600,0
20240806,155300,871724110,14600,14600,14600,14600,0
20240806,155200,871724110,14600,14600,14600,14600,0
20240806,155100,871724110,14600,14600,14600,14600,0
20240806,155000,871724110,14600,14600,14600,14600,0
20240806,154900,871724110,14600,14600,14600,14600,0
20240806,154800,871724110,14600,14600,14600,14600,0
20240806,154700,871724110,14600,14600,14600,14600,0
20240806,154600,871724110,14600,14600,14600,14600,0
20240806,154500,871724110,14600,14600,14600,14600,0
20240806,154400,871724110,14600,14600,14600,14600,0
20240806,154300,871724110,14600,14600,14600,14600,0
20240806,154200,871724110,14600,14600,14600,14600,0
20240806,154100,871724110,14600,14600,14600,14600,0
20240806,154000,871724110,14600,14600,14600,14600,0
20240806,153900,871724110,14600,14600,14600,14600,0
20240806,153800,871724110,14600,14600,14600,14600,0
20240806,153700,871724110,14600,14600,14600,14600,0
20240806,153600,871724110,14600,14600,14600,14600,0
20240806,153500,871724110,14600,14600,14600,14600,0
20240806,153400,871724110,14600,14600,14600,14600,0
20240806,153300,871724110,14600,14600,14600,14600,0
20240806,153200,871724110,14600,14600,14600,14600,0
20240806,153100,871724110,14600,14600,14600,14600,0
20240806,153000,871724110,14600,14600,14600,14600,628
20240806,152900,862555310,14770,14770,14770,14770,0
20240806,152800,862555310,14770,14770,14770,14770,0
20240806,152700,862555310,14770,14770,14770,14770,0
20240806,152600,862555310,14770,14770,14770,14770,0
20240806,152500,862555310,14770,14770,14770,14770,0
20240806,152400,862555310,14770,14770,14770,14770,0
20240806,152300,862555310,14770,14770,14770,14770,0
20240806,152200,862555310,14770,14770,14770,14770,0
20240806,152100,862555310,14770,14770,14770,14770,0
20240806,152000,862555310,14770,14770,14770,14770,0
20240806,151900,862555310,14770,14650,14770,14620,122
20240806,151800,860769100,14790,14780,14790,14780,23
20240806,151700,860429030,14790,14740,14790,14740,20
20240806,151600,860133460,14680,14680,14680,14680,69
20240806,151500,859120540,14680,14630,14680,14620,140
20240806,151400,857067450,14610,14610,14610,14610,0
20240806,151300,857067450,14610,14650,14650,14610,225
20240806,151200,853776310,14660,14710,14800,14660,260
20240806,151100,849954920,14710,14710,14710,14710,0
20240806,151000,849954920,14710,14710,14710,14710,13
20240806,150900,849763690,14720,14720,14720,14720,1126
20240806,150800,833188970,14730,14730,14730,14730,77
20240806,150700,832054760,14790,14790,14790,14790,255
20240806,150600,828283310,14830,14830,14830,14830,0
20240806,150500,828283310,14830,14830,14830,14830,19
20240806,150400,828001540,14830,14830,14830,14830,5
20240806,150300,827927390,14840,14830,14840,14830,195
20240806,150200,825034250,14830,14830,14830,14830,9
20240806,150100,824900780,14810,14790,14810,14790,489
20240806,150000,817664470,14730,14730,14730,14730,0
20240806,145900,817664470,14730,14730,14730,14730,130
20240806,145800,815749570,14720,14720,14720,14720,0
20240806,145700,815749570,14720,14720,14720,14720,21
20240806,145600,815440450,14720,14720,14720,14720,1
20240806,145500,815425730,14790,14790,14790,14790,0
20240806,145400,815425730,14790,14790,14790,14790,1
20240806,145300,815410940,14720,14720,14720,14720,200
20240806,145200,812466940,14800,14790,14800,14790,91
20240806,145100,811120150,14800,14800,14800,14800,2
20240806,145000,811090550,14800,14800,14800,14800,0
20240806,144900,811090550,14800,14800,14800,14800,0
20240806,144800,811090550,14800,14800,14800,14800,0
20240806,144700,811090550,14800,14800,14800,14800,0
20240806,144600,811090550,14800,14720,14800,14720,60
20240806,144500,810206550,14720,14720,14720,14720,216
20240806,144400,807027030,14810,14810,14810,14810,0
20240806,144300,807027030,14810,14810,14810,14810,197
20240806,144200,804109460,14800,14800,14800,14800,0
20240806,144100,804109460,14800,14800,14800,14800,3
20240806,144000,804065060,14800,14800,14800,14800,0
20240806,143900,804065060,14800,14800,14800,14800,97
20240806,143800,802629460,14820,14810,14820,14810,45
20240806,143700,801962950,14800,14800,14800,14800,0
20240806,143600,801962950,14800,14800,14800,14800,24
20240806,143500,801607750,14710,14710,14710,14710,0
20240806,143400,801607750,14710,14710,14710,14710,2
20240806,143300,801578330,14710,14710,14710,14710,0
20240806,143200,801578330,14710,14710,14710,14710,35
20240806,143100,801063480,14790,14790,14790,14790,5
20240806,143000,800989530,14790,14790,14790,14790,32
20240806,142900,800516250,14790,14790,14790,14790,0
20240806,142800,800516250,14790,14790,14790,14790,0
20240806,142700,800516250,14790,14790,14790,14790,0
20240806,142600,800516250,14790,14790,14790,14790,0
20240806,142500,800516250,14790,14790,14790,14790,0
20240806,142400,800516250,14790,14720,14790,14720,1579
20240806,142300,777254450,14710,14710,14710,14710,15
20240806,142200,777033800,14730,14730,14730,14730,0
20240806,142100,777033800,14730,14730,14730,14730,0
20240806,142000,777033800,14730,14730,14730,14730,0
20240806,141900,777033800,14730,14730,14730,14730,629
20240806,141800,767768630,14730,14640,14730,14640,1042
20240806,141700,752510290,14610,14610,14610,14610,13
20240806,141600,752320360,14640,14640,14640,14640,0
20240806,141500,752320360,14640,14640,14640,14640,0
20240806,141400,752320360,14640,14640,14640,14640,0
20240806,141300,752320360,14640,14640,14640,14640,0
20240806,141200,752320360,14640,14640,14640,14640,0
20240806,141100,752320360,14640,14640,14640,14640,30
20240806,141000,751881160,14640,14640,14640,14640,0
20240806,140900,751881160,14640,14640,14640,14640,0
20240806,140800,751881160,14640,14660,14660,14640,22
20240806,140700,751558780,14670,14670,14670,14670,0
20240806,140600,751558780,14670,14680,14680,14670,68
20240806,140500,750561050,14680,14680,14680,14680,3
20240806,140400,750517010,14690,14690,14690,14690,0
20240806,140300,750517010,14690,14690,14690,14690,0
20240806,140200,750517010,14690,14690,14690,14690,0
20240806,140100,750517010,14690,14690,14690,14690,0
20240806,140000,750517010,14690,14690,14690,14690,0
20240806,135900,750517010,14690,14700,14700,14690,22
20240806,135800,750193790,14700,14700,14700,14700,0
20240806,135700,750193790,14700,14700,14700,14700,20
20240806,135600,749899790,14790,14790,14790,14790,0
20240806,135500,749899790,14790,14790,14790,14790,0
20240806,135400,749899790,14790,14790,14790,14790,0
20240806,135300,749899790,14790,14790,14790,14790,0
20240806,135200,749899790,14790,14780,14790,14780,35
20240806,135100,749382380,14790,14790,14790,14790,0
20240806,135000,749382380,14790,14790,14790,14790,12
20240806,134900,749204900,14680,14680,14680,14680,0
20240806,134800,749204900,14680,14680,14680,14680,0
20240806,134700,749204900,14680,14690,14690,14680,60
20240806,134600,748324020,14850,14850,14850,14850,0
20240806,134500,748324020,14850,14710,14850,14700,25
20240806,134400,747954810,14730,14750,14750,14730,82
20240806,134300,746745330,14750,14750,14750,14750,0
20240806,134200,746745330,14750,14750,14750,14750,0
20240806,134100,746745330,14750,14770,14770,14750,4
20240806,134000,746686300,14870,14870,14870,14870,3
20240806,133900,746641690,14800,14800,14800,14800,0
20240806,133800,746641690,14800,14800,14800,14800,0
20240806,133700,746641690,14800,14800,14800,14800,0
20240806,133600,746641690,14800,14800,14800,14800,0
20240806,133500,746641690,14800,14800,14800,14800,26
20240806,133400,746256890,14800,14800,14800,14800,133
20240806,133300,744288490,14800,14800,14800,14800,0
20240806,133200,744288490,14800,14800,14800,14800,20
20240806,133100,743992490,14800,14800,14800,14800,0
20240806,133000,743992490,14800,14800,14800,14800,1
20240806,132900,743977690,14810,14810,14810,14810,0
20240806,132800,743977690,14810,14820,14820,14810,115
20240806,132700,742273720,14830,14830,14830,14830,0
20240806,132600,742273720,14830,14830,14830,14830,45
20240806,132500,741606370,14900,14900,14900,14900,0
20240806,132400,741606370,14900,14900,14900,14900,20
20240806,132300,741308370,14900,14870,14900,14870,231
20240806,132200,737868670,14870,14870,14870,14870,69
20240806,132100,736842640,14870,14870,14870,14870,0
20240806,132000,736842640,14870,14870,14870,14870,0
20240806,131900,736842640,14870,14870,14870,14870,0
20240806,131800,736842640,14870,14870,14870,14870,0
20240806,131700,736842640,14870,14810,14870,14810,874
20240806,131600,723891540,14810,14810,14810,14810,10
20240806,131500,723743440,14850,14810,14850,14810,141
20240806,131400,721649790,14800,14800,14800,14800,0
20240806,131300,721649790,14800,14800,14800,14800,10
20240806,131200,721501790,14810,14800,14810,14800,12
20240806,131100,721324080,14820,14820,14820,14820,0
20240806,131000,721324080,14820,14820,14820,14820,25
20240806,130900,720953580,14760,14770,14770,14760,57
20240806,130800,720111990,14780,14780,14780,14780,0
20240806,130700,720111990,14780,14850,14850,14780,238
20240806,130600,716590850,14860,14860,14860,14860,1
20240806,130500,716575990,14870,14870,14870,14870,3
20240806,130400,716531380,14820,14820,14820,14820,0
20240806,130300,716531380,14820,14820,14820,14820,53
20240806,130200,715745920,14860,14790,14860,14790,470
20240806,130100,708771060,14790,14790,14790,14790,39
20240806,130000,708194250,14740,14720,14740,14720,11
20240806,125900,708032310,14720,14720,14720,14720,0
20240806,125800,708032310,14720,14720,14720,14720,0
20240806,125700,708032310,14720,14720,14720,14720,11
20240806,125600,707870390,14810,14810,14810,14810,2
20240806,125500,707840770,14720,14720,14720,14720,11
20240806,125400,707678850,14810,14810,14810,14810,2
20240806,125300,707649230,14720,14720,14720,14720,0
20240806,125200,707649230,14720,14800,14800,14720,161
20240806,125100,705267150,14780,14770,14780,14770,73
20240806,125000,704188510,14770,14670,14770,14670,31
20240806,124900,703731740,14670,14670,14670,14670,0
20240806,124800,703731740,14670,14670,14670,14670,11
20240806,124700,703570370,14700,14700,14700,14700,47
20240806,124600,702879470,14710,14710,14710,14710,0
20240806,124500,702879470,14710,14710,14710,14710,11
20240806,124400,702717660,14800,14800,14800,14800,100
20240806,124300,701237660,14770,14770,14770,14770,60
20240806,124200,700351460,14770,14770,14770,14770,0
20240806,124100,700351460,14770,14770,14770,14770,10
20240806,124000,700203760,14770,14710,14770,14710,22
20240806,123900,699879420,14710,14710,14710,14710,0
20240806,123800,699879420,14710,14710,14710,14710,9
20240806,123700,699747030,14710,14710,14710,14710,0
20240806,123600,699747030,14710,14710,14710,14710,9
20240806,123500,699614640,14700,14700,14700,14700,0
20240806,123400,699614640,14700,14700,14700,14700,0
20240806,123300,699614640,14700,14740,14740,14700,130
20240806,123200,697698840,14830,14830,14830,14830,0
20240806,123100,697698840,14830,14700,14830,14700,60
20240806,123000,696810340,14700,14700,14700,14700,0
20240806,122900,696810340,14700,14700,14700,14700,0
20240806,122800,696810340,14700,14700,14700,14700,9
20240806,122700,696678040,14680,14680,14680,14680,0
20240806,122600,696678040,14680,14830,14830,14680,149
20240806,122500,694471140,14800,14770,14800,14770,276
20240806,122400,690389300,14750,14660,14750,14660,41
20240806,122300,689785530,14660,14660,14660,14660,0
20240806,122200,689785530,14660,14660,14660,14660,0
20240806,122100,689785530,14660,14660,14660,14660,8
20240806,122000,689668250,14740,14740,14740,14740,1
20240806,121900,689653510,14660,14660,14660,14660,8
20240806,121800,689536230,14740,14740,14740,14740,0
20240806,121700,689536230,14740,14680,14740,14680,110
20240806,121600,687918580,14680,14660,14680,14660,11
20240806,121500,687757300,14660,14660,14660,14660,7
20240806,121400,687654680,14660,14660,14660,14660,9
20240806,121300,687522740,14680,14680,14680,14680,0
20240806,121200,687522740,14680,14660,14680,14660,100
20240806,121100,686054920,14660,14660,14660,14660,0
20240806,121000,686054920,14660,14660,14660,14660,0
20240806,120900,686054920,14660,14640,14680,14640,158
20240806,120800,683736260,14640,14640,14640,14640,17
20240806,120700,683487380,14610,14610,14610,14610,11
20240806,120600,683326670,14600,14600,14600,14600,0
20240806,120500,683326670,14600,14600,14600,14600,45
20240806,120400,682669670,14600,14600,14600,14600,9
20240806,120300,682538270,14600,14600,14600,14600,0
20240806,120200,682538270,14600,14600,14600,14600,8
20240806,120100,682421470,14620,14620,14620,14620,0
20240806,120000,682421470,14620,14620,14620,14620,42
20240806,115900,681807430,14620,14620,14620,14620,0
20240806,115800,681807430,14620,14620,14620,14620,0
20240806,115700,681807430,14620,14620,14620,14620,10
20240806,115600,681661230,14620,14620,14620,14620,11
20240806,115500,681500410,14620,14620,14620,14620,8
20240806,115400,681383450,14620,14620,14620,14620,0
20240806,115300,681383450,14620,14620,14620,14620,0
20240806,115200,681383450,14620,14620,14620,14620,19
20240806,115100,681105670,14680,14680,14680,14680,0
20240806,115000,681105670,14680,14650,14680,14620,79
20240806,114900,679948580,14650,14650,14650,14650,1
20240806,114800,679933930,14620,14620,14620,14620,10
20240806,114700,679787730,14620,14620,14620,14620,10
20240806,114600,679641530,14620,14620,14620,14620,0
20240806,114500,679641530,14620,14620,14630,14620,16
20240806,114400,679407600,14610,14610,14610,14610,0
20240806,114300,679407600,14610,14480,14610,14480,1909
20240806,114200,651618560,14500,14500,14500,14500,0
20240806,114100,651618560,14500,14500,14500,14500,1
20240806,114000,651604060,14450,14450,14450,14450,9
20240806,113900,651474010,14450,14450,14450,14450,0
20240806,113800,651474010,14450,14530,14530,14450,81
20240806,113700,650297880,14530,14530,14530,14530,2
20240806,113600,650268820,14450,14450,14450,14450,10
20240806,113500,650124320,14450,14450,14450,14450,0
20240806,113400,650124320,14450,14450,14450,14450,0
20240806,113300,650124320,14450,14480,14480,14450,49
20240806,113200,649415070,14480,14480,14480,14480,0
20240806,113100,649415070,14480,14450,14480,14450,22
20240806,113000,649096760,14450,14450,14450,14450,0
20240806,112900,649096760,14450,14450,14450,14450,0
20240806,112800,649096760,14450,14450,14450,14450,29
20240806,112700,648677710,14450,14450,14450,14450,50
20240806,112600,647955210,14450,14450,14450,14450,8
20240806,112500,647839610,14450,14450,14450,14450,0
20240806,112400,647839610,14450,14450,14450,14450,9
20240806,112300,647709560,14520,14520,14520,14520,0
20240806,112200,647709560,14520,14520,14520,14520,51
20240806,112100,646969040,14440,14440,14440,14440,9
20240806,112000,646839080,14440,14440,14440,14440,0
20240806,111900,646839080,14440,14440,14440,14440,18
20240806,111800,646579160,14460,14460,14460,14460,3
20240806,111700,646535780,14460,14440,14460,14440,620
20240806,111600,637570980,14400,14400,14400,14400,21
20240806,111500,637268580,14400,14400,14400,14400,0
20240806,111400,637268580,14400,14400,14400,14400,8
20240806,111300,637153380,14430,14430,14430,14430,0
20240806,111200,637153380,14430,14430,14430,14430,19
20240806,111100,636879210,14450,14450,14450,14450,0
20240806,111000,636879210,14450,14450,14450,14450,0
20240806,110900,636879210,14450,14450,14450,14450,9
20240806,110800,636749160,14450,14450,14450,14450,3
20240806,110700,636705810,14450,14450,14450,14450,8
20240806,110600,636590210,14530,14530,14530,14530,0
20240806,110500,636590210,14530,14530,14530,14530,10
20240806,110400,636444910,14430,14430,14430,14430,10
20240806,110300,636300610,14530,14530,14530,14530,15
20240806,110200,636082660,14430,14500,14500,14430,55
20240806,110100,635285790,14440,14430,14450,14430,55
20240806,110000,634491620,14430,14430,14430,14430,14
20240806,105900,634289600,14430,14430,14430,14430,23
20240806,105800,633957710,14410,14410,14410,14410,0
20240806,105700,633957710,14410,14410,14410,14410,9
20240806,105600,633828020,14390,14390,14390,14390,0
20240806,105500,633828020,14390,14390,14390,14390,9
20240806,105400,633698510,14380,14380,14380,14380,0
20240806,105300,633698510,14380,14380,14380,14380,0
20240806,105200,633698510,14380,14460,14470,14380,96
20240806,105100,632310700,14380,14380,14380,14380,0
20240806,105000,632310700,14380,14410,14410,14380,9
20240806,104900,632181250,14450,14410,14450,14410,25
20240806,104800,631820880,14380,14190,14380,14190,27
20240806,104700,631434740,14320,14320,14320,14320,14
20240806,104600,631234260,14180,14180,14180,14180,250
20240806,104500,627689260,14180,14180,14180,14180,10
20240806,104400,627547460,14210,14210,14210,14210,0
20240806,104300,627547460,14210,14200,14210,14190,80
20240806,104200,626410780,14210,14340,14340,14210,312
20240806,104100,621965370,14370,14440,14540,14370,581
20240806,104000,613590550,14550,14470,14580,14450,521
20240806,103900,606005490,14450,14450,14450,14450,152
20240806,103800,603809090,14450,14520,14520,14450,270
20240806,103700,599904230,14520,14520,14520,14520,0
20240806,103600,599904230,14520,14460,14520,14460,13
20240806,103500,599716070,14460,14460,14460,14460,4
20240806,103400,599658230,14460,14460,14460,14460,10
20240806,103300,599513630,14460,14530,14550,14460,112
20240806,103200,597890050,14460,14480,14490,14460,421
20240806,103100,591794110,14530,14530,14530,14530,2
20240806,103000,591765050,14530,14530,14530,14530,36
20240806,102900,591241970,14480,14480,14480,14480,109
20240806,102800,589663650,14490,14490,14490,14490,89
20240806,102700,588374040,14490,14490,14490,14490,0
20240806,102600,588374040,14490,14490,14490,14490,9
20240806,102500,588243630,14490,14490,14490,14490,0
20240806,102400,588243630,14490,14490,14500,14490,39
20240806,102300,587678510,14490,14480,14570,14480,27
20240806,102200,587287180,14580,14570,14580,14570,71
20240806,102100,586252320,14580,14550,14580,14460,1996
20240806,102000,557322280,14570,14610,14610,14570,107
20240806,101900,555762240,14620,14640,14640,14620,42
20240806,101800,555148180,14670,14660,14670,14660,500
20240806,101700,547813400,14670,14690,14690,14670,36
20240806,101600,547284580,14690,14700,14700,14690,12
20240806,101500,547108280,14700,14700,14700,14700,0
20240806,101400,547108280,14700,14700,14700,14700,9
20240806,101300,546975980,14700,14700,14700,14700,0
20240806,101200,546975980,14700,14700,14700,14700,9
20240806,101100,546843680,14700,14780,14780,14700,170
20240806,101000,544335480,14780,14850,14850,14780,161
20240806,100900,541952780,14800,14800,14800,14800,9
20240806,100800,541819580,14800,14800,14800,14800,24
20240806,100700,541464380,14800,14790,14830,14790,776
20240806,100600,529978390,14730,14730,14730,14730,0
20240806,100500,529978390,14730,14730,14730,14730,14
20240806,100400,529772170,14730,14730,14730,14730,43
20240806,100300,529138780,14800,14800,14800,14800,38
20240806,100200,528576380,14800,14800,14810,14800,41
20240806,100100,527969540,14710,14710,14710,14710,0
20240806,100000,527969540,14710,14790,14790,14710,49
20240806,095900,527245470,14700,14700,14700,14700,0
20240806,095800,527245470,14700,14700,14700,14700,1
20240806,095700,527230770,14700,14700,14700,14700,9
20240806,095600,527098470,14790,14760,14800,14760,654
20240806,095500,517428430,14690,14680,14740,14680,246
20240806,095400,513807960,14680,14650,14680,14650,2
20240806,095300,513778630,14500,14680,14680,14500,1171
20240806,095200,496686310,14750,14740,14750,14740,104
20240806,095100,495152810,14750,14750,14750,14750,1
20240806,095000,495138060,14640,14710,14750,14640,452
20240806,094900,488483150,14610,14610,14610,14610,140
20240806,094800,486437750,14610,14710,14710,14610,12
20240806,094700,486262130,14610,14610,14610,14610,12
20240806,094600,486086810,14610,14610,14610,14610,0
20240806,094500,486086810,14610,14680,14700,14610,488
20240806,094400,478917400,14610,14610,14610,14610,0
20240806,094300,478917400,14610,14610,14610,14610,8
20240806,094200,478800520,14690,14710,14710,14690,59
20240806,094100,477933280,14700,14700,14700,14700,9
20240806,094000,477800980,14700,14700,14710,14700,399
20240806,093900,471935620,14700,14700,14700,14700,6
20240806,093800,471847420,14600,14600,14600,14600,9
20240806,093700,471716020,14610,14610,14610,14610,220
20240806,093600,468501820,14610,14670,14710,14600,178
20240806,093500,465892790,14580,14580,14580,14580,0
20240806,093400,465892790,14580,14580,14580,14580,1
20240806,093300,465878210,14580,14660,14660,14580,72
20240806,093200,464823410,14660,14660,14660,14660,0
20240806,093100,464823410,14660,14560,14660,14560,108
20240806,093000,463240930,14560,14560,14560,14560,729
20240806,092900,452626690,14560,14560,14560,14560,39
20240806,092800,452058850,14550,14550,14550,14550,1
20240806,092700,452044300,14550,14550,14550,14550,1
20240806,092600,452029750,14590,14670,14670,14560,1345
20240806,092500,432381720,14670,14670,14740,14670,16
20240806,092400,432146860,14670,14710,14710,14670,535
20240806,092300,424277170,14780,14710,14780,14710,250
20240806,092200,420593120,14710,14710,14730,14650,88
20240806,092100,419300920,14650,14590,14700,14590,2376
20240806,092000,384566930,14590,14570,14590,14570,84
20240806,091900,383342750,14500,14550,14560,14500,121
20240806,091800,381583160,14530,14530,14560,14490,326
20240806,091700,376854350,14480,14480,14480,14480,13
20240806,091600,376666110,14520,14520,14520,14520,39
20240806,091500,376099830,14520,14480,14520,14480,65
20240806,091400,375156110,14470,14460,14530,14440,426
20240806,091300,368993620,14440,14440,14440,14440,48
20240806,091200,368300500,14410,14320,14410,14280,442
20240806,091100,361955520,14290,14020,14290,14020,401
20240806,091000,356275130,13990,14030,14040,13990,496
20240806,090900,349325380,14040,14110,14110,14020,510
20240806,090800,342141310,14130,14130,14130,14130,1
20240806,090700,342127180,14150,14350,14350,14150,1518
20240806,090600,320572330,14300,14390,14430,14300,473
20240806,090500,313780940,14380,14370,14490,14370,1264
20240806,090400,295528280,14370,14500,14500,14360,398
20240806,090300,289796870,14500,14400,14580,14360,865
20240806,090200,277328660,14250,14270,14400,14250,510
20240806,090100,270039860,14410,13970,14410,13960,4146
20240806,090000,211392840,14000,13800,14000,13800,14976