KissMeData/317120/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,210700,189799145,3725,3725,3725,3725,164
20240806,210600,189799145,3725,3725,3725,3725,0
20240806,210500,189799145,3725,3725,3725,3725,0
20240806,210400,189799145,3725,3725,3725,3725,0
20240806,210300,189799145,3725,3725,3725,3725,0
20240806,210200,189799145,3725,3725,3725,3725,0
20240806,210100,189799145,3725,3725,3725,3725,0
20240806,210000,189799145,3725,3725,3725,3725,0
20240806,205900,189799145,3725,3725,3725,3725,0
20240806,205800,189799145,3725,3725,3725,3725,0
20240806,205700,189799145,3725,3725,3725,3725,0
20240806,205600,189799145,3725,3725,3725,3725,0
20240806,205500,189799145,3725,3725,3725,3725,0
20240806,205400,189799145,3725,3725,3725,3725,0
20240806,205300,189799145,3725,3725,3725,3725,0
20240806,205200,189799145,3725,3725,3725,3725,0
20240806,205100,189799145,3725,3725,3725,3725,0
20240806,205000,189799145,3725,3725,3725,3725,0
20240806,204900,189799145,3725,3725,3725,3725,0
20240806,204800,189799145,3725,3725,3725,3725,0
20240806,204700,189799145,3725,3725,3725,3725,0
20240806,204600,189799145,3725,3725,3725,3725,0
20240806,204500,189799145,3725,3725,3725,3725,0
20240806,204400,189799145,3725,3725,3725,3725,0
20240806,204300,189799145,3725,3725,3725,3725,0
20240806,204200,189799145,3725,3725,3725,3725,0
20240806,204100,189799145,3725,3725,3725,3725,0
20240806,204000,189799145,3725,3725,3725,3725,0
20240806,203900,189799145,3725,3725,3725,3725,0
20240806,203800,189799145,3725,3725,3725,3725,0
20240806,203700,189799145,3725,3725,3725,3725,164
20240806,203600,189799145,3725,3725,3725,3725,0
20240806,203500,189799145,3725,3725,3725,3725,0
20240806,203400,189799145,3725,3725,3725,3725,0
20240806,203300,189799145,3725,3725,3725,3725,0
20240806,203200,189799145,3725,3725,3725,3725,0
20240806,203100,189799145,3725,3725,3725,3725,0
20240806,203000,189799145,3725,3725,3725,3725,0
20240806,202900,189799145,3725,3725,3725,3725,0
20240806,202800,189799145,3725,3725,3725,3725,0
20240806,202700,189799145,3725,3725,3725,3725,0
20240806,202600,189799145,3725,3725,3725,3725,0
20240806,202500,189799145,3725,3725,3725,3725,0
20240806,202400,189799145,3725,3725,3725,3725,0
20240806,202300,189799145,3725,3725,3725,3725,0
20240806,202200,189799145,3725,3725,3725,3725,0
20240806,202100,189799145,3725,3725,3725,3725,0
20240806,202000,189799145,3725,3725,3725,3725,0
20240806,201900,189799145,3725,3725,3725,3725,0
20240806,201800,189799145,3725,3725,3725,3725,0
20240806,201700,189799145,3725,3725,3725,3725,0
20240806,201600,189799145,3725,3725,3725,3725,0
20240806,201500,189799145,3725,3725,3725,3725,0
20240806,201400,189799145,3725,3725,3725,3725,0
20240806,201300,189799145,3725,3725,3725,3725,0
20240806,201200,189799145,3725,3725,3725,3725,0
20240806,201100,189799145,3725,3725,3725,3725,0
20240806,201000,189799145,3725,3725,3725,3725,0
20240806,200900,189799145,3725,3725,3725,3725,0
20240806,200800,189799145,3725,3725,3725,3725,0
20240806,200700,189799145,3725,3725,3725,3725,164
20240806,200600,189799145,3725,3725,3725,3725,0
20240806,200500,189799145,3725,3725,3725,3725,0
20240806,200400,189799145,3725,3725,3725,3725,0
20240806,200300,189799145,3725,3725,3725,3725,0
20240806,200200,189799145,3725,3725,3725,3725,0
20240806,200100,189799145,3725,3725,3725,3725,0
20240806,200000,189799145,3725,3725,3725,3725,0
20240806,195900,189799145,3725,3725,3725,3725,0
20240806,195800,189799145,3725,3725,3725,3725,0
20240806,195700,189799145,3725,3725,3725,3725,0
20240806,195600,189799145,3725,3725,3725,3725,0
20240806,195500,189799145,3725,3725,3725,3725,0
20240806,195400,189799145,3725,3725,3725,3725,0
20240806,195300,189799145,3725,3725,3725,3725,0
20240806,195200,189799145,3725,3725,3725,3725,0
20240806,195100,189799145,3725,3725,3725,3725,0
20240806,195000,189799145,3725,3725,3725,3725,0
20240806,194900,189799145,3725,3725,3725,3725,0
20240806,194800,189799145,3725,3725,3725,3725,0
20240806,194700,189799145,3725,3725,3725,3725,0
20240806,194600,189799145,3725,3725,3725,3725,0
20240806,194500,189799145,3725,3725,3725,3725,0
20240806,194400,189799145,3725,3725,3725,3725,0
20240806,194300,189799145,3725,3725,3725,3725,0
20240806,194200,189799145,3725,3725,3725,3725,0
20240806,194100,189799145,3725,3725,3725,3725,0
20240806,194000,189799145,3725,3725,3725,3725,0
20240806,193900,189799145,3725,3725,3725,3725,0
20240806,193800,189799145,3725,3725,3725,3725,0
20240806,193700,189799145,3725,3725,3725,3725,164
20240806,193600,189799145,3725,3725,3725,3725,0
20240806,193500,189799145,3725,3725,3725,3725,0
20240806,193400,189799145,3725,3725,3725,3725,0
20240806,193300,189799145,3725,3725,3725,3725,0
20240806,193200,189799145,3725,3725,3725,3725,0
20240806,193100,189799145,3725,3725,3725,3725,0
20240806,193000,189799145,3725,3725,3725,3725,0
20240806,192900,189799145,3725,3725,3725,3725,0
20240806,192800,189799145,3725,3725,3725,3725,0
20240806,192700,189799145,3725,3725,3725,3725,0
20240806,192600,189799145,3725,3725,3725,3725,0
20240806,192500,189799145,3725,3725,3725,3725,0
20240806,192400,189799145,3725,3725,3725,3725,0
20240806,192300,189799145,3725,3725,3725,3725,0
20240806,192200,189799145,3725,3725,3725,3725,0
20240806,192100,189799145,3725,3725,3725,3725,0
20240806,192000,189799145,3725,3725,3725,3725,0
20240806,191900,189799145,3725,3725,3725,3725,0
20240806,191800,189799145,3725,3725,3725,3725,0
20240806,191700,189799145,3725,3725,3725,3725,0
20240806,191600,189799145,3725,3725,3725,3725,0
20240806,191500,189799145,3725,3725,3725,3725,0
20240806,191400,189799145,3725,3725,3725,3725,0
20240806,191300,189799145,3725,3725,3725,3725,0
20240806,191200,189799145,3725,3725,3725,3725,0
20240806,191100,189799145,3725,3725,3725,3725,0
20240806,191000,189799145,3725,3725,3725,3725,0
20240806,190900,189799145,3725,3725,3725,3725,0
20240806,190800,189799145,3725,3725,3725,3725,0
20240806,190700,189799145,3725,3725,3725,3725,164
20240806,190600,189799145,3725,3725,3725,3725,0
20240806,190500,189799145,3725,3725,3725,3725,0
20240806,190400,189799145,3725,3725,3725,3725,0
20240806,190300,189799145,3725,3725,3725,3725,0
20240806,190200,189799145,3725,3725,3725,3725,0
20240806,190100,189799145,3725,3725,3725,3725,0
20240806,190000,189799145,3725,3725,3725,3725,0
20240806,185900,189799145,3725,3725,3725,3725,0
20240806,185800,189799145,3725,3725,3725,3725,0
20240806,185700,189799145,3725,3725,3725,3725,0
20240806,185600,189799145,3725,3725,3725,3725,0
20240806,185500,189799145,3725,3725,3725,3725,0
20240806,185400,189799145,3725,3725,3725,3725,0
20240806,185300,189799145,3725,3725,3725,3725,0
20240806,185200,189799145,3725,3725,3725,3725,0
20240806,185100,189799145,3725,3725,3725,3725,0
20240806,185000,189799145,3725,3725,3725,3725,0
20240806,184900,189799145,3725,3725,3725,3725,0
20240806,184800,189799145,3725,3725,3725,3725,0
20240806,184700,189799145,3725,3725,3725,3725,0
20240806,184600,189799145,3725,3725,3725,3725,0
20240806,184500,189799145,3725,3725,3725,3725,0
20240806,184400,189799145,3725,3725,3725,3725,0
20240806,184300,189799145,3725,3725,3725,3725,0
20240806,184200,189799145,3725,3725,3725,3725,0
20240806,184100,189799145,3725,3725,3725,3725,0
20240806,184000,189799145,3725,3725,3725,3725,0
20240806,183900,189799145,3725,3725,3725,3725,0
20240806,183800,189799145,3725,3725,3725,3725,0
20240806,183700,189799145,3725,3725,3725,3725,164
20240806,183600,189799145,3725,3725,3725,3725,0
20240806,183500,189799145,3725,3725,3725,3725,0
20240806,183400,189799145,3725,3725,3725,3725,0
20240806,183300,189799145,3725,3725,3725,3725,0
20240806,183200,189799145,3725,3725,3725,3725,0
20240806,183100,189799145,3725,3725,3725,3725,0
20240806,183000,189799145,3725,3725,3725,3725,0
20240806,182900,189799145,3725,3725,3725,3725,0
20240806,182800,189799145,3725,3725,3725,3725,0
20240806,182700,189799145,3725,3725,3725,3725,0
20240806,182600,189799145,3725,3725,3725,3725,0
20240806,182500,189799145,3725,3725,3725,3725,0
20240806,182400,189799145,3725,3725,3725,3725,0
20240806,182300,189799145,3725,3725,3725,3725,0
20240806,182200,189799145,3725,3725,3725,3725,0
20240806,182100,189799145,3725,3725,3725,3725,0
20240806,182000,189799145,3725,3725,3725,3725,0
20240806,181900,189799145,3725,3725,3725,3725,0
20240806,181800,189799145,3725,3725,3725,3725,0
20240806,181700,189799145,3725,3725,3725,3725,0
20240806,181600,189799145,3725,3725,3725,3725,0
20240806,181500,189799145,3725,3725,3725,3725,0
20240806,181400,189799145,3725,3725,3725,3725,0
20240806,181300,189799145,3725,3725,3725,3725,0
20240806,181200,189799145,3725,3725,3725,3725,0
20240806,181100,189799145,3725,3725,3725,3725,0
20240806,181000,189799145,3725,3725,3725,3725,0
20240806,180900,189799145,3725,3725,3725,3725,0
20240806,180800,189799145,3725,3725,3725,3725,0
20240806,180700,189799145,3725,3725,3725,3725,164
20240806,180600,189799145,3725,3725,3725,3725,0
20240806,180500,189799145,3725,3725,3725,3725,0
20240806,180400,189799145,3725,3725,3725,3725,0
20240806,180300,189799145,3725,3725,3725,3725,0
20240806,180200,189799145,3725,3725,3725,3725,0
20240806,180100,189799145,3725,3725,3725,3725,0
20240806,180000,189799145,3725,3725,3725,3725,0
20240806,175900,189799145,3725,3725,3725,3725,0
20240806,175800,189799145,3725,3725,3725,3725,0
20240806,175700,189799145,3725,3725,3725,3725,0
20240806,175600,189799145,3725,3725,3725,3725,0
20240806,175500,189799145,3725,3725,3725,3725,0
20240806,175400,189799145,3725,3725,3725,3725,0
20240806,175300,189799145,3725,3725,3725,3725,0
20240806,175200,189799145,3725,3725,3725,3725,0
20240806,175100,189799145,3725,3725,3725,3725,0
20240806,175000,189799145,3725,3725,3725,3725,0
20240806,174900,189799145,3725,3725,3725,3725,0
20240806,174800,189799145,3725,3725,3725,3725,0
20240806,174700,189799145,3725,3725,3725,3725,0
20240806,174600,189799145,3725,3725,3725,3725,0
20240806,174500,189799145,3725,3725,3725,3725,0
20240806,174400,189799145,3725,3725,3725,3725,0
20240806,174300,189799145,3725,3725,3725,3725,0
20240806,174200,189799145,3725,3725,3725,3725,0
20240806,174100,189799145,3725,3725,3725,3725,0
20240806,174000,189799145,3725,3725,3725,3725,0
20240806,173900,189799145,3725,3725,3725,3725,0
20240806,173800,189799145,3725,3725,3725,3725,0
20240806,173700,189799145,3725,3725,3725,3725,164
20240806,173600,189799145,3725,3725,3725,3725,0
20240806,173500,189799145,3725,3725,3725,3725,0
20240806,173400,189799145,3725,3725,3725,3725,0
20240806,173300,189799145,3725,3725,3725,3725,0
20240806,173200,189799145,3725,3725,3725,3725,0
20240806,173100,189799145,3725,3725,3725,3725,0
20240806,173000,189799145,3725,3725,3725,3725,0
20240806,172900,189799145,3725,3725,3725,3725,0
20240806,172800,189799145,3725,3725,3725,3725,0
20240806,172700,189799145,3725,3725,3725,3725,0
20240806,172600,189799145,3725,3725,3725,3725,0
20240806,172500,189799145,3725,3725,3725,3725,0
20240806,172400,189799145,3725,3725,3725,3725,0
20240806,172300,189799145,3725,3725,3725,3725,0
20240806,172200,189799145,3725,3725,3725,3725,0
20240806,172100,189799145,3725,3725,3725,3725,0
20240806,172000,189799145,3725,3725,3725,3725,0
20240806,171900,189799145,3725,3725,3725,3725,0
20240806,171800,189799145,3725,3725,3725,3725,0
20240806,171700,189799145,3725,3725,3725,3725,0
20240806,171600,189799145,3725,3725,3725,3725,0
20240806,171500,189799145,3725,3725,3725,3725,0
20240806,171400,189799145,3725,3725,3725,3725,0
20240806,171300,189799145,3725,3725,3725,3725,0
20240806,171200,189799145,3725,3725,3725,3725,0
20240806,171100,189799145,3725,3725,3725,3725,0
20240806,171000,189799145,3725,3725,3725,3725,0
20240806,170900,189799145,3725,3725,3725,3725,0
20240806,170800,189799145,3725,3725,3725,3725,0
20240806,170700,189799145,3725,3725,3725,3725,164
20240806,170600,189799145,3725,3725,3725,3725,0
20240806,170500,189799145,3725,3725,3725,3725,0
20240806,170400,189799145,3725,3725,3725,3725,0
20240806,170300,189799145,3725,3725,3725,3725,0
20240806,170200,189799145,3725,3725,3725,3725,0
20240806,170100,189799145,3725,3725,3725,3725,0
20240806,170000,189799145,3725,3725,3725,3725,0
20240806,165900,189799145,3725,3725,3725,3725,0
20240806,165800,189799145,3725,3725,3725,3725,0
20240806,165700,189799145,3725,3725,3725,3725,0
20240806,165600,189799145,3725,3725,3725,3725,0
20240806,165500,189799145,3725,3725,3725,3725,0
20240806,165400,189799145,3725,3725,3725,3725,0
20240806,165300,189799145,3725,3725,3725,3725,0
20240806,165200,189799145,3725,3725,3725,3725,0
20240806,165100,189799145,3725,3725,3725,3725,0
20240806,165000,189799145,3725,3725,3725,3725,0
20240806,164900,189799145,3725,3725,3725,3725,0
20240806,164800,189799145,3725,3725,3725,3725,0
20240806,164700,189799145,3725,3725,3725,3725,0
20240806,164600,189799145,3725,3725,3725,3725,0
20240806,164500,189799145,3725,3725,3725,3725,0
20240806,164400,189799145,3725,3725,3725,3725,0
20240806,164300,189799145,3725,3725,3725,3725,0
20240806,164200,189799145,3725,3725,3725,3725,0
20240806,164100,189799145,3725,3725,3725,3725,0
20240806,164000,189799145,3725,3725,3725,3725,0
20240806,163900,189799145,3725,3725,3725,3725,0
20240806,163800,189799145,3725,3725,3725,3725,0
20240806,163700,189799145,3725,3725,3725,3725,164
20240806,163600,189799145,3725,3725,3725,3725,0
20240806,163500,189799145,3725,3725,3725,3725,0
20240806,163400,189799145,3725,3725,3725,3725,0
20240806,163300,189799145,3725,3725,3725,3725,0
20240806,163200,189799145,3725,3725,3725,3725,0
20240806,163100,189799145,3725,3725,3725,3725,0
20240806,163000,189799145,3725,3725,3725,3725,0
20240806,162900,189799145,3725,3725,3725,3725,0
20240806,162800,189799145,3725,3725,3725,3725,0
20240806,162700,189799145,3725,3725,3725,3725,0
20240806,162600,189799145,3725,3725,3725,3725,0
20240806,162500,189799145,3725,3725,3725,3725,0
20240806,162400,189799145,3725,3725,3725,3725,0
20240806,162300,189799145,3725,3725,3725,3725,0
20240806,162200,189799145,3725,3725,3725,3725,0
20240806,162100,189799145,3725,3725,3725,3725,0
20240806,162000,189799145,3725,3725,3725,3725,0
20240806,161900,189799145,3725,3725,3725,3725,0
20240806,161800,189799145,3725,3725,3725,3725,0
20240806,161700,189799145,3725,3725,3725,3725,0
20240806,161600,189799145,3725,3725,3725,3725,0
20240806,161500,189799145,3725,3725,3725,3725,0
20240806,161400,189799145,3725,3725,3725,3725,0
20240806,161300,189799145,3725,3725,3725,3725,0
20240806,161200,189799145,3725,3725,3725,3725,0
20240806,161100,189799145,3725,3725,3725,3725,0
20240806,161000,189799145,3725,3725,3725,3725,0
20240806,160900,189799145,3725,3725,3725,3725,0
20240806,160800,189799145,3725,3725,3725,3725,0
20240806,160700,189799145,3725,3725,3725,3725,164
20240806,160600,189799145,3725,3725,3725,3725,0
20240806,160500,189799145,3725,3725,3725,3725,0
20240806,160400,189799145,3725,3725,3725,3725,0
20240806,160300,189799145,3725,3725,3725,3725,0
20240806,160200,189799145,3725,3725,3725,3725,0
20240806,160100,189799145,3725,3725,3725,3725,0
20240806,160000,189799145,3725,3725,3725,3725,0
20240806,155900,189799145,3725,3725,3725,3725,0
20240806,155800,189799145,3725,3725,3725,3725,0
20240806,155700,189799145,3725,3725,3725,3725,0
20240806,155600,189799145,3725,3725,3725,3725,0
20240806,155500,189799145,3725,3725,3725,3725,0
20240806,155400,189799145,3725,3725,3725,3725,0
20240806,155300,189799145,3725,3725,3725,3725,0
20240806,155200,189799145,3725,3725,3725,3725,0
20240806,155100,189799145,3725,3725,3725,3725,0
20240806,155000,189799145,3725,3725,3725,3725,0
20240806,154900,189799145,3725,3725,3725,3725,0
20240806,154800,189799145,3725,3725,3725,3725,0
20240806,154700,189799145,3725,3725,3725,3725,0
20240806,154600,189799145,3725,3725,3725,3725,0
20240806,154500,189799145,3725,3725,3725,3725,0
20240806,154400,189799145,3725,3725,3725,3725,0
20240806,154300,189799145,3725,3725,3725,3725,0
20240806,154200,189799145,3725,3725,3725,3725,0
20240806,154100,189799145,3725,3725,3725,3725,0
20240806,154000,189799145,3725,3725,3725,3725,0
20240806,153900,189799145,3725,3725,3725,3725,0
20240806,153800,189799145,3725,3725,3725,3725,0
20240806,153700,189799145,3725,3725,3725,3725,164
20240806,153600,189799145,3725,3725,3725,3725,0
20240806,153500,189799145,3725,3725,3725,3725,0
20240806,153400,189799145,3725,3725,3725,3725,0
20240806,153300,189799145,3725,3725,3725,3725,0
20240806,153200,189799145,3725,3725,3725,3725,0
20240806,153100,189799145,3725,3725,3725,3725,0
20240806,153000,189799145,3725,3725,3725,3725,164
20240806,152900,189188245,3745,3745,3745,3745,0
20240806,152800,189188245,3745,3745,3745,3745,0
20240806,152700,189188245,3745,3745,3745,3745,0
20240806,152600,189188245,3745,3745,3745,3745,0
20240806,152500,189188245,3745,3745,3745,3745,0
20240806,152400,189188245,3745,3745,3745,3745,0
20240806,152300,189188245,3745,3745,3745,3745,0
20240806,152200,189188245,3745,3745,3745,3745,0
20240806,152100,189188245,3745,3745,3745,3745,0
20240806,152000,189188245,3745,3745,3745,3745,0
20240806,151900,189188245,3745,3715,3745,3715,6
20240806,151800,189165825,3745,3720,3745,3715,349
20240806,151700,187868280,3730,3730,3730,3730,0
20240806,151600,187868280,3730,3730,3730,3730,100
20240806,151500,187495280,3740,3740,3740,3740,8
20240806,151400,187465360,3740,3740,3740,3740,75
20240806,151300,187184860,3745,3745,3745,3745,0
20240806,151200,187184860,3745,3745,3745,3745,0
20240806,151100,187184860,3745,3745,3745,3745,0
20240806,151000,187184860,3745,3720,3745,3720,322
20240806,150900,185978995,3720,3720,3720,3720,0
20240806,150800,185978995,3720,3725,3725,3720,220
20240806,150700,185159595,3725,3725,3725,3725,0
20240806,150600,185159595,3725,3725,3725,3725,0
20240806,150500,185159595,3725,3725,3725,3725,15
20240806,150400,185103720,3715,3715,3715,3715,0
20240806,150300,185103720,3715,3715,3715,3715,0
20240806,150200,185103720,3715,3715,3715,3715,0
20240806,150100,185103720,3715,3715,3715,3715,0
20240806,150000,185103720,3715,3715,3715,3715,0
20240806,145900,185103720,3715,3715,3715,3715,0
20240806,145800,185103720,3715,3715,3715,3715,0
20240806,145700,185103720,3715,3715,3715,3715,0
20240806,145600,185103720,3715,3715,3715,3715,1
20240806,145500,185100005,3760,3760,3760,3760,0
20240806,145400,185100005,3760,3760,3760,3760,0
20240806,145300,185100005,3760,3760,3760,3760,0
20240806,145200,185100005,3760,3760,3760,3760,0
20240806,145100,185100005,3760,3760,3760,3760,0
20240806,145000,185100005,3760,3760,3760,3760,0
20240806,144900,185100005,3760,3740,3760,3740,530
20240806,144800,183107855,3755,3755,3755,3755,0
20240806,144700,183107855,3755,3755,3755,3755,0
20240806,144600,183107855,3755,3755,3755,3755,0
20240806,144500,183107855,3755,3755,3755,3755,0
20240806,144400,183107855,3755,3755,3755,3755,0
20240806,144300,183107855,3755,3755,3755,3755,0
20240806,144200,183107855,3755,3755,3755,3755,0
20240806,144100,183107855,3755,3755,3755,3755,0
20240806,144000,183107855,3755,3755,3755,3755,0
20240806,143900,183107855,3755,3755,3755,3755,0
20240806,143800,183107855,3755,3755,3755,3755,0
20240806,143700,183107855,3755,3755,3755,3755,0
20240806,143600,183107855,3755,3755,3755,3755,0
20240806,143500,183107855,3755,3720,3755,3720,291
20240806,143400,182016510,3720,3715,3720,3715,28
20240806,143300,181912420,3715,3715,3715,3715,8
20240806,143200,181882700,3715,3715,3715,3715,0
20240806,143100,181882700,3715,3715,3715,3715,0
20240806,143000,181882700,3715,3715,3715,3715,0
20240806,142900,181882700,3715,3715,3715,3715,0
20240806,142800,181882700,3715,3715,3715,3715,0
20240806,142700,181882700,3715,3705,3715,3705,30
20240806,142600,181771320,3705,3705,3705,3705,0
20240806,142500,181771320,3705,3710,3710,3705,26
20240806,142400,181674910,3710,3710,3710,3710,50
20240806,142300,181489410,3710,3710,3710,3710,0
20240806,142200,181489410,3710,3710,3710,3710,0
20240806,142100,181489410,3710,3710,3710,3710,7
20240806,142000,181463440,3740,3740,3740,3740,0
20240806,141900,181463440,3740,3740,3740,3740,1
20240806,141800,181459700,3710,3710,3710,3710,0
20240806,141700,181459700,3710,3710,3710,3710,0
20240806,141600,181459700,3710,3710,3710,3710,30
20240806,141500,181348400,3710,3710,3710,3710,0
20240806,141400,181348400,3710,3710,3710,3710,17
20240806,141300,181285330,3710,3710,3710,3710,0
20240806,141200,181285330,3710,3710,3710,3710,0
20240806,141100,181285330,3710,3710,3710,3710,84
20240806,141000,180973690,3710,3710,3710,3710,0
20240806,140900,180973690,3710,3710,3710,3710,0
20240806,140800,180973690,3710,3710,3710,3710,0
20240806,140700,180973690,3710,3710,3710,3710,0
20240806,140600,180973690,3710,3710,3710,3710,0
20240806,140500,180973690,3710,3710,3710,3710,0
20240806,140400,180973690,3710,3710,3710,3710,0
20240806,140300,180973690,3710,3710,3710,3710,0
20240806,140200,180973690,3710,3710,3710,3710,60
20240806,140100,180751090,3715,3715,3715,3715,139
20240806,140000,180234705,3740,3740,3740,3740,1
20240806,135900,180230965,3750,3750,3750,3750,0
20240806,135800,180230965,3750,3750,3750,3750,0
20240806,135700,180230965,3750,3750,3750,3750,0
20240806,135600,180230965,3750,3750,3750,3750,0
20240806,135500,180230965,3750,3750,3750,3750,102
20240806,135400,179848465,3710,3710,3710,3710,0
20240806,135300,179848465,3710,3710,3710,3710,60
20240806,135200,179625865,3750,3750,3750,3750,0
20240806,135100,179625865,3750,3750,3750,3750,0
20240806,135000,179625865,3750,3740,3750,3740,2
20240806,134900,179618375,3750,3710,3750,3710,16
20240806,134800,179558975,3750,3750,3750,3750,1
20240806,134700,179555225,3720,3715,3750,3715,250
20240806,134600,178625775,3755,3755,3755,3755,0
20240806,134500,178625775,3755,3755,3755,3755,0
20240806,134400,178625775,3755,3755,3755,3755,0
20240806,134300,178625775,3755,3755,3755,3755,0
20240806,134200,178625775,3755,3755,3755,3755,0
20240806,134100,178625775,3755,3755,3755,3755,0
20240806,134000,178625775,3755,3755,3755,3755,0
20240806,133900,178625775,3755,3755,3755,3755,10
20240806,133800,178588225,3760,3760,3760,3760,0
20240806,133700,178588225,3760,3760,3760,3760,0
20240806,133600,178588225,3760,3760,3760,3760,0
20240806,133500,178588225,3760,3745,3760,3745,21
20240806,133400,178509475,3680,3685,3685,3680,324
20240806,133300,177317080,3700,3700,3700,3700,0
20240806,133200,177317080,3700,3700,3700,3700,0
20240806,133100,177317080,3700,3715,3715,3700,74
20240806,133000,177043065,3720,3720,3720,3720,0
20240806,132900,177043065,3720,3720,3720,3720,20
20240806,132800,176968665,3720,3720,3720,3720,70
20240806,132700,176708265,3720,3720,3720,3720,0
20240806,132600,176708265,3720,3720,3720,3720,50
20240806,132500,176522265,3730,3730,3730,3730,11
20240806,132400,176481235,3730,3730,3730,3730,1
20240806,132300,176477505,3755,3755,3755,3755,10
20240806,132200,176439955,3755,3755,3755,3755,0
20240806,132100,176439955,3755,3755,3755,3755,0
20240806,132000,176439955,3755,3755,3755,3755,1
20240806,131900,176436200,3750,3750,3750,3750,0
20240806,131800,176436200,3750,3750,3750,3750,0
20240806,131700,176436200,3750,3750,3750,3750,0
20240806,131600,176436200,3750,3750,3750,3750,100
20240806,131500,176061200,3755,3755,3755,3755,0
20240806,131400,176061200,3755,3725,3755,3725,101
20240806,131300,175684945,3755,3755,3755,3755,1
20240806,131200,175681190,3725,3725,3725,3725,100
20240806,131100,175308690,3755,3755,3755,3755,0
20240806,131000,175308690,3755,3755,3755,3755,0
20240806,130900,175308690,3755,3755,3755,3755,0
20240806,130800,175308690,3755,3755,3755,3755,0
20240806,130700,175308690,3755,3755,3755,3755,2
20240806,130600,175301180,3735,3735,3735,3735,30
20240806,130500,175189130,3735,3735,3735,3735,0
20240806,130400,175189130,3735,3735,3735,3735,0
20240806,130300,175189130,3735,3735,3735,3735,40
20240806,130200,175039730,3735,3700,3735,3680,177
20240806,130100,174387945,3735,3735,3735,3735,0
20240806,130000,174387945,3735,3735,3735,3735,0
20240806,125900,174387945,3735,3735,3735,3735,0
20240806,125800,174387945,3735,3735,3735,3735,0
20240806,125700,174387945,3735,3735,3735,3735,0
20240806,125600,174387945,3735,3735,3735,3735,0
20240806,125500,174387945,3735,3735,3735,3735,1
20240806,125400,174384210,3680,3680,3680,3680,0
20240806,125300,174384210,3680,3680,3680,3680,0
20240806,125200,174384210,3680,3720,3720,3680,1000
20240806,125100,170688670,3735,3735,3735,3735,0
20240806,125000,170688670,3735,3735,3735,3735,0
20240806,124900,170688670,3735,3735,3735,3735,0
20240806,124800,170688670,3735,3735,3735,3735,0
20240806,124700,170688670,3735,3735,3735,3735,0
20240806,124600,170688670,3735,3735,3735,3735,0
20240806,124500,170688670,3735,3735,3735,3735,0
20240806,124400,170688670,3735,3735,3735,3735,0
20240806,124300,170688670,3735,3735,3735,3735,0
20240806,124200,170688670,3735,3735,3735,3735,0
20240806,124100,170688670,3735,3735,3735,3735,0
20240806,124000,170688670,3735,3735,3735,3735,0
20240806,123900,170688670,3735,3735,3735,3735,0
20240806,123800,170688670,3735,3735,3735,3735,0
20240806,123700,170688670,3735,3735,3735,3735,0
20240806,123600,170688670,3735,3735,3735,3735,0
20240806,123500,170688670,3735,3735,3735,3735,0
20240806,123400,170688670,3735,3735,3735,3735,20
20240806,123300,170613970,3735,3735,3735,3735,0
20240806,123200,170613970,3735,3735,3735,3735,0
20240806,123100,170613970,3735,3735,3735,3735,0
20240806,123000,170613970,3735,3700,3735,3700,100
20240806,122900,170243190,3700,3675,3700,3675,3710
20240806,122800,156595090,3670,3665,3670,3660,170
20240806,122700,155971295,3675,3675,3675,3675,0
20240806,122600,155971295,3675,3675,3675,3675,0
20240806,122500,155971295,3675,3675,3675,3675,2
20240806,122400,155963945,3675,3675,3675,3675,0
20240806,122300,155963945,3675,3675,3675,3675,70
20240806,122200,155706695,3675,3675,3675,3675,0
20240806,122100,155706695,3675,3675,3675,3675,520
20240806,122000,153795695,3675,3675,3675,3675,0
20240806,121900,153795695,3675,3675,3675,3675,0
20240806,121800,153795695,3675,3675,3675,3675,0
20240806,121700,153795695,3675,3675,3675,3675,0
20240806,121600,153795695,3675,3675,3675,3675,0
20240806,121500,153795695,3675,3675,3675,3675,400
20240806,121400,152325695,3675,3675,3675,3675,0
20240806,121300,152325695,3675,3675,3675,3675,0
20240806,121200,152325695,3675,3675,3675,3675,0
20240806,121100,152325695,3675,3675,3675,3675,0
20240806,121000,152325695,3675,3660,3675,3660,101
20240806,120900,151956020,3675,3675,3675,3675,69
20240806,120800,151702445,3675,3670,3675,3670,2
20240806,120700,151695100,3675,3675,3675,3675,1
20240806,120600,151691425,3650,3650,3650,3650,2089
20240806,120500,144066575,3670,3670,3670,3670,0
20240806,120400,144066575,3670,3670,3670,3670,0
20240806,120300,144066575,3670,3670,3670,3670,0
20240806,120200,144066575,3670,3670,3670,3670,0
20240806,120100,144066575,3670,3670,3670,3670,1
20240806,120000,144062905,3660,3660,3660,3660,50
20240806,115900,143879905,3675,3670,3675,3670,5
20240806,115800,143861550,3675,3675,3675,3675,0
20240806,115700,143861550,3675,3675,3675,3675,2
20240806,115600,143854200,3670,3670,3670,3670,0
20240806,115500,143854200,3670,3670,3670,3670,0
20240806,115400,143854200,3670,3670,3670,3670,0
20240806,115300,143854200,3670,3670,3670,3670,0
20240806,115200,143854200,3670,3670,3670,3670,2
20240806,115100,143846860,3675,3650,3675,3650,2
20240806,115000,143839535,3650,3675,3675,3650,502
20240806,114900,142002325,3670,3670,3670,3670,1
20240806,114800,141998655,3675,3675,3675,3675,0
20240806,114700,141998655,3675,3675,3675,3675,0
20240806,114600,141998655,3675,3675,3675,3675,2
20240806,114500,141991305,3675,3675,3675,3675,1
20240806,114400,141987630,3675,3675,3675,3675,0
20240806,114300,141987630,3675,3675,3675,3675,3
20240806,114200,141976605,3675,3675,3675,3675,0
20240806,114100,141976605,3675,3675,3675,3675,0
20240806,114000,141976605,3675,3670,3675,3670,143
20240806,113900,141451790,3650,3650,3650,3650,0
20240806,113800,141451790,3650,3650,3650,3650,0
20240806,113700,141451790,3650,3650,3650,3650,46
20240806,113600,141283890,3650,3650,3650,3650,0
20240806,113500,141283890,3650,3650,3650,3650,20
20240806,113400,141210890,3650,3650,3650,3650,0
20240806,113300,141210890,3650,3660,3660,3650,214
20240806,113200,140429470,3670,3670,3670,3670,1
20240806,113100,140425800,3650,3670,3670,3650,86
20240806,113000,140111275,3670,3665,3670,3665,6
20240806,112900,140089275,3655,3655,3655,3655,0
20240806,112800,140089275,3655,3655,3655,3655,0
20240806,112700,140089275,3655,3655,3655,3655,0
20240806,112600,140089275,3655,3655,3655,3655,0
20240806,112500,140089275,3655,3655,3655,3655,0
20240806,112400,140089275,3655,3655,3655,3655,0
20240806,112300,140089275,3655,3655,3655,3655,81
20240806,112200,139793220,3655,3655,3655,3655,0
20240806,112100,139793220,3655,3655,3655,3655,32
20240806,112000,139676260,3640,3640,3645,3640,31
20240806,111900,139563415,3640,3640,3640,3640,0
20240806,111800,139563415,3640,3640,3640,3640,0
20240806,111700,139563415,3640,3640,3640,3640,56
20240806,111600,139359575,3640,3640,3640,3640,0
20240806,111500,139359575,3640,3660,3660,3640,694
20240806,111400,136832875,3670,3670,3670,3670,0
20240806,111300,136832875,3670,3670,3670,3670,0
20240806,111200,136832875,3670,3670,3670,3670,0
20240806,111100,136832875,3670,3670,3670,3670,1
20240806,111000,136829205,3640,3640,3640,3640,0
20240806,110900,136829205,3640,3640,3640,3640,0
20240806,110800,136829205,3640,3640,3640,3640,5
20240806,110700,136811005,3635,3640,3640,3635,501
20240806,110600,134987370,3675,3675,3675,3675,0
20240806,110500,134987370,3675,3675,3675,3675,0
20240806,110400,134987370,3675,3675,3675,3675,31
20240806,110300,134873445,3680,3680,3680,3630,510
20240806,110200,133011895,3680,3680,3680,3680,0
20240806,110100,133011895,3680,3680,3680,3680,2
20240806,110000,133004535,3680,3680,3680,3680,0
20240806,105900,133004535,3680,3680,3680,3680,5
20240806,105800,132986135,3680,3680,3680,3680,1
20240806,105700,132982455,3585,3655,3655,3585,450
20240806,105600,131360975,3670,3675,3675,3670,20
20240806,105500,131287525,3685,3685,3685,3685,0
20240806,105400,131287525,3685,3685,3685,3685,0
20240806,105300,131287525,3685,3685,3685,3665,40
20240806,105200,131140445,3600,3635,3635,3600,669
20240806,105100,128715670,3635,3640,3640,3635,24
20240806,105000,128628380,3650,3650,3650,3650,500
20240806,104900,126803380,3700,3700,3700,3700,0
20240806,104800,126803380,3700,3700,3700,3700,0
20240806,104700,126803380,3700,3700,3700,3700,0
20240806,104600,126803380,3700,3700,3700,3700,1
20240806,104500,126799680,3650,3650,3650,3650,1200
20240806,104400,122419680,3650,3650,3650,3650,35
20240806,104300,122291930,3650,3650,3650,3650,0
20240806,104200,122291930,3650,3665,3665,3650,512
20240806,104100,120422680,3680,3670,3680,3670,1094
20240806,104000,116406890,3680,3700,3700,3680,483
20240806,103900,114626410,3705,3705,3705,3705,0
20240806,103800,114626410,3705,3705,3705,3705,4
20240806,103700,114611590,3700,3700,3700,3690,631
20240806,103600,112280675,3700,3700,3700,3700,106
20240806,103500,111888475,3700,3735,3735,3700,3477
20240806,103400,98992810,3740,3740,3740,3740,120
20240806,103300,98544010,3770,3770,3770,3770,0
20240806,103200,98544010,3770,3770,3770,3770,11
20240806,103100,98502540,3740,3740,3740,3740,0
20240806,103000,98502540,3740,3740,3740,3740,0
20240806,102900,98502540,3740,3750,3750,3740,783
20240806,102800,95570180,3740,3740,3740,3740,0
20240806,102700,95570180,3740,3740,3740,3740,0
20240806,102600,95570180,3740,3740,3740,3740,0
20240806,102500,95570180,3740,3740,3740,3740,0
20240806,102400,95570180,3740,3740,3740,3740,0
20240806,102300,95570180,3740,3740,3740,3740,0
20240806,102200,95570180,3740,3740,3740,3740,0
20240806,102100,95570180,3740,3740,3740,3740,204
20240806,102000,94807220,3735,3760,3760,3735,300
20240806,101900,93682595,3765,3765,3765,3765,0
20240806,101800,93682595,3765,3775,3775,3765,735
20240806,101700,90908695,3780,3780,3780,3780,15
20240806,101600,90851995,3785,3795,3795,3785,692
20240806,101500,88230230,3800,3800,3800,3800,14
20240806,101400,88177030,3800,3800,3800,3800,4
20240806,101300,88161830,3800,3800,3800,3800,250
20240806,101200,87211830,3800,3800,3800,3800,5
20240806,101100,87192830,3790,3790,3810,3785,41
20240806,101000,87037520,3810,3810,3810,3810,1
20240806,100900,87033710,3790,3800,3800,3790,258
20240806,100800,86053640,3800,3780,3810,3780,311
20240806,100700,84878010,3800,3800,3800,3800,285
20240806,100600,83795010,3800,3810,3810,3780,133
20240806,100500,83291230,3800,3815,3815,3800,103
20240806,100400,82899785,3815,3800,3815,3800,1083
20240806,100300,78784310,3800,3785,3800,3785,2305
20240806,100200,70058335,3785,3785,3785,3785,0
20240806,100100,70058335,3785,3770,3785,3770,83
20240806,100000,69745280,3770,3770,3770,3770,0
20240806,095900,69745280,3770,3770,3770,3770,1
20240806,095800,69741510,3775,3775,3775,3775,0
20240806,095700,69741510,3775,3775,3775,3775,2
20240806,095600,69733960,3760,3760,3760,3760,0
20240806,095500,69733960,3760,3765,3765,3720,775
20240806,095400,66835355,3770,3770,3770,3770,1388
20240806,095300,61602595,3765,3765,3765,3765,0
20240806,095200,61602595,3765,3765,3765,3765,0
20240806,095100,61602595,3765,3730,3765,3730,220
20240806,095000,60774925,3770,3770,3770,3770,351
20240806,094900,59451655,3725,3725,3725,3725,60
20240806,094800,59228155,3770,3745,3770,3720,800
20240806,094700,56221720,3750,3750,3750,3750,0
20240806,094600,56221720,3750,3750,3750,3750,200
20240806,094500,55471720,3750,3750,3750,3750,50
20240806,094400,55284220,3770,3770,3770,3770,0
20240806,094300,55284220,3770,3770,3770,3770,57
20240806,094200,55069330,3770,3770,3770,3770,4
20240806,094100,55054250,3770,3770,3770,3770,5
20240806,094000,55035400,3770,3770,3770,3770,0
20240806,093900,55035400,3770,3770,3770,3770,0
20240806,093800,55035400,3770,3770,3770,3770,5
20240806,093700,55016550,3770,3770,3770,3770,187
20240806,093600,54311560,3785,3785,3785,3785,0
20240806,093500,54311560,3785,3785,3785,3785,0
20240806,093400,54311560,3785,3785,3785,3785,5
20240806,093300,54292635,3800,3800,3800,3800,0
20240806,093200,54292635,3800,3800,3800,3800,0
20240806,093100,54292635,3800,3800,3800,3800,0
20240806,093000,54292635,3800,3800,3800,3775,162
20240806,092900,53680195,3780,3805,3805,3775,169
20240806,092800,53041575,3785,3800,3805,3785,355
20240806,092700,51694555,3800,3795,3800,3795,14
20240806,092600,51641395,3795,3795,3795,3795,0
20240806,092500,51641395,3795,3795,3795,3795,0
20240806,092400,51641395,3795,3760,3795,3760,416
20240806,092300,50072575,3755,3750,3755,3745,1009
20240806,092200,46286050,3745,3705,3745,3705,5406
20240806,092100,26156020,3705,3750,3750,3705,307
20240806,092000,25017005,3750,3740,3750,3740,211
20240806,091900,24226025,3750,3750,3750,3750,10
20240806,091800,24188525,3750,3750,3750,3750,0
20240806,091700,24188525,3750,3750,3750,3750,229
20240806,091600,23329775,3755,3755,3755,3755,0
20240806,091500,23329775,3755,3765,3765,3755,52
20240806,091400,23134500,3700,3705,3705,3700,351
20240806,091300,21835785,3695,3705,3705,3695,850
20240806,091200,18690080,3705,3715,3715,3705,184
20240806,091100,18007370,3715,3710,3715,3710,825
20240806,091000,14945275,3710,3710,3710,3710,107
20240806,090900,14548305,3710,3715,3715,3710,707
20240806,090800,11924215,3710,3710,3710,3710,394
20240806,090700,10462475,3710,3710,3710,3710,93
20240806,090600,10117445,3710,3800,3820,3710,328
20240806,090500,8887765,3840,3840,3840,3840,10
20240806,090400,8849365,3690,3690,3690,3690,0
20240806,090300,8849365,3690,3690,3690,3685,549
20240806,090200,6824080,3690,3690,3690,3690,212
20240806,090100,6041800,3400,3400,3400,3400,0
20240806,090000,6041800,3400,3400,3400,3400,1777