KissMeData/347860/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,211500,790918020,2830,2830,2830,2830,7218
20240806,211400,790918020,2830,2830,2830,2830,0
20240806,211300,790918020,2830,2830,2830,2830,0
20240806,211200,790918020,2830,2830,2830,2830,0
20240806,211100,790918020,2830,2830,2830,2830,0
20240806,211000,790918020,2830,2830,2830,2830,0
20240806,210900,790918020,2830,2830,2830,2830,0
20240806,210800,790918020,2830,2830,2830,2830,0
20240806,210700,790918020,2830,2830,2830,2830,0
20240806,210600,790918020,2830,2830,2830,2830,0
20240806,210500,790918020,2830,2830,2830,2830,0
20240806,210400,790918020,2830,2830,2830,2830,0
20240806,210300,790918020,2830,2830,2830,2830,0
20240806,210200,790918020,2830,2830,2830,2830,0
20240806,210100,790918020,2830,2830,2830,2830,0
20240806,210000,790918020,2830,2830,2830,2830,0
20240806,205900,790918020,2830,2830,2830,2830,0
20240806,205800,790918020,2830,2830,2830,2830,0
20240806,205700,790918020,2830,2830,2830,2830,0
20240806,205600,790918020,2830,2830,2830,2830,0
20240806,205500,790918020,2830,2830,2830,2830,0
20240806,205400,790918020,2830,2830,2830,2830,0
20240806,205300,790918020,2830,2830,2830,2830,0
20240806,205200,790918020,2830,2830,2830,2830,0
20240806,205100,790918020,2830,2830,2830,2830,0
20240806,205000,790918020,2830,2830,2830,2830,0
20240806,204900,790918020,2830,2830,2830,2830,0
20240806,204800,790918020,2830,2830,2830,2830,0
20240806,204700,790918020,2830,2830,2830,2830,0
20240806,204600,790918020,2830,2830,2830,2830,0
20240806,204500,790918020,2830,2830,2830,2830,7218
20240806,204400,790918020,2830,2830,2830,2830,0
20240806,204300,790918020,2830,2830,2830,2830,0
20240806,204200,790918020,2830,2830,2830,2830,0
20240806,204100,790918020,2830,2830,2830,2830,0
20240806,204000,790918020,2830,2830,2830,2830,0
20240806,203900,790918020,2830,2830,2830,2830,0
20240806,203800,790918020,2830,2830,2830,2830,0
20240806,203700,790918020,2830,2830,2830,2830,0
20240806,203600,790918020,2830,2830,2830,2830,0
20240806,203500,790918020,2830,2830,2830,2830,0
20240806,203400,790918020,2830,2830,2830,2830,0
20240806,203300,790918020,2830,2830,2830,2830,0
20240806,203200,790918020,2830,2830,2830,2830,0
20240806,203100,790918020,2830,2830,2830,2830,0
20240806,203000,790918020,2830,2830,2830,2830,0
20240806,202900,790918020,2830,2830,2830,2830,0
20240806,202800,790918020,2830,2830,2830,2830,0
20240806,202700,790918020,2830,2830,2830,2830,0
20240806,202600,790918020,2830,2830,2830,2830,0
20240806,202500,790918020,2830,2830,2830,2830,0
20240806,202400,790918020,2830,2830,2830,2830,0
20240806,202300,790918020,2830,2830,2830,2830,0
20240806,202200,790918020,2830,2830,2830,2830,0
20240806,202100,790918020,2830,2830,2830,2830,0
20240806,202000,790918020,2830,2830,2830,2830,0
20240806,201900,790918020,2830,2830,2830,2830,0
20240806,201800,790918020,2830,2830,2830,2830,0
20240806,201700,790918020,2830,2830,2830,2830,0
20240806,201600,790918020,2830,2830,2830,2830,0
20240806,201500,790918020,2830,2830,2830,2830,7218
20240806,201400,790918020,2830,2830,2830,2830,0
20240806,201300,790918020,2830,2830,2830,2830,0
20240806,201200,790918020,2830,2830,2830,2830,0
20240806,201100,790918020,2830,2830,2830,2830,0
20240806,201000,790918020,2830,2830,2830,2830,0
20240806,200900,790918020,2830,2830,2830,2830,0
20240806,200800,790918020,2830,2830,2830,2830,0
20240806,200700,790918020,2830,2830,2830,2830,0
20240806,200600,790918020,2830,2830,2830,2830,0
20240806,200500,790918020,2830,2830,2830,2830,0
20240806,200400,790918020,2830,2830,2830,2830,0
20240806,200300,790918020,2830,2830,2830,2830,0
20240806,200200,790918020,2830,2830,2830,2830,0
20240806,200100,790918020,2830,2830,2830,2830,0
20240806,200000,790918020,2830,2830,2830,2830,0
20240806,195900,790918020,2830,2830,2830,2830,0
20240806,195800,790918020,2830,2830,2830,2830,0
20240806,195700,790918020,2830,2830,2830,2830,0
20240806,195600,790918020,2830,2830,2830,2830,0
20240806,195500,790918020,2830,2830,2830,2830,0
20240806,195400,790918020,2830,2830,2830,2830,0
20240806,195300,790918020,2830,2830,2830,2830,0
20240806,195200,790918020,2830,2830,2830,2830,0
20240806,195100,790918020,2830,2830,2830,2830,0
20240806,195000,790918020,2830,2830,2830,2830,0
20240806,194900,790918020,2830,2830,2830,2830,0
20240806,194800,790918020,2830,2830,2830,2830,0
20240806,194700,790918020,2830,2830,2830,2830,0
20240806,194600,790918020,2830,2830,2830,2830,0
20240806,194500,790918020,2830,2830,2830,2830,7218
20240806,194400,790918020,2830,2830,2830,2830,0
20240806,194300,790918020,2830,2830,2830,2830,0
20240806,194200,790918020,2830,2830,2830,2830,0
20240806,194100,790918020,2830,2830,2830,2830,0
20240806,194000,790918020,2830,2830,2830,2830,0
20240806,193900,790918020,2830,2830,2830,2830,0
20240806,193800,790918020,2830,2830,2830,2830,0
20240806,193700,790918020,2830,2830,2830,2830,0
20240806,193600,790918020,2830,2830,2830,2830,0
20240806,193500,790918020,2830,2830,2830,2830,0
20240806,193400,790918020,2830,2830,2830,2830,0
20240806,193300,790918020,2830,2830,2830,2830,0
20240806,193200,790918020,2830,2830,2830,2830,0
20240806,193100,790918020,2830,2830,2830,2830,0
20240806,193000,790918020,2830,2830,2830,2830,0
20240806,192900,790918020,2830,2830,2830,2830,0
20240806,192800,790918020,2830,2830,2830,2830,0
20240806,192700,790918020,2830,2830,2830,2830,0
20240806,192600,790918020,2830,2830,2830,2830,0
20240806,192500,790918020,2830,2830,2830,2830,0
20240806,192400,790918020,2830,2830,2830,2830,0
20240806,192300,790918020,2830,2830,2830,2830,0
20240806,192200,790918020,2830,2830,2830,2830,0
20240806,192100,790918020,2830,2830,2830,2830,0
20240806,192000,790918020,2830,2830,2830,2830,0
20240806,191900,790918020,2830,2830,2830,2830,0
20240806,191800,790918020,2830,2830,2830,2830,0
20240806,191700,790918020,2830,2830,2830,2830,0
20240806,191600,790918020,2830,2830,2830,2830,0
20240806,191500,790918020,2830,2830,2830,2830,7218
20240806,191400,790918020,2830,2830,2830,2830,0
20240806,191300,790918020,2830,2830,2830,2830,0
20240806,191200,790918020,2830,2830,2830,2830,0
20240806,191100,790918020,2830,2830,2830,2830,0
20240806,191000,790918020,2830,2830,2830,2830,0
20240806,190900,790918020,2830,2830,2830,2830,0
20240806,190800,790918020,2830,2830,2830,2830,0
20240806,190700,790918020,2830,2830,2830,2830,0
20240806,190600,790918020,2830,2830,2830,2830,0
20240806,190500,790918020,2830,2830,2830,2830,0
20240806,190400,790918020,2830,2830,2830,2830,0
20240806,190300,790918020,2830,2830,2830,2830,0
20240806,190200,790918020,2830,2830,2830,2830,0
20240806,190100,790918020,2830,2830,2830,2830,0
20240806,190000,790918020,2830,2830,2830,2830,0
20240806,185900,790918020,2830,2830,2830,2830,0
20240806,185800,790918020,2830,2830,2830,2830,0
20240806,185700,790918020,2830,2830,2830,2830,0
20240806,185600,790918020,2830,2830,2830,2830,0
20240806,185500,790918020,2830,2830,2830,2830,0
20240806,185400,790918020,2830,2830,2830,2830,0
20240806,185300,790918020,2830,2830,2830,2830,0
20240806,185200,790918020,2830,2830,2830,2830,0
20240806,185100,790918020,2830,2830,2830,2830,0
20240806,185000,790918020,2830,2830,2830,2830,0
20240806,184900,790918020,2830,2830,2830,2830,0
20240806,184800,790918020,2830,2830,2830,2830,0
20240806,184700,790918020,2830,2830,2830,2830,0
20240806,184600,790918020,2830,2830,2830,2830,0
20240806,184500,790918020,2830,2830,2830,2830,7218
20240806,184400,790918020,2830,2830,2830,2830,0
20240806,184300,790918020,2830,2830,2830,2830,0
20240806,184200,790918020,2830,2830,2830,2830,0
20240806,184100,790918020,2830,2830,2830,2830,0
20240806,184000,790918020,2830,2830,2830,2830,0
20240806,183900,790918020,2830,2830,2830,2830,0
20240806,183800,790918020,2830,2830,2830,2830,0
20240806,183700,790918020,2830,2830,2830,2830,0
20240806,183600,790918020,2830,2830,2830,2830,0
20240806,183500,790918020,2830,2830,2830,2830,0
20240806,183400,790918020,2830,2830,2830,2830,0
20240806,183300,790918020,2830,2830,2830,2830,0
20240806,183200,790918020,2830,2830,2830,2830,0
20240806,183100,790918020,2830,2830,2830,2830,0
20240806,183000,790918020,2830,2830,2830,2830,0
20240806,182900,790918020,2830,2830,2830,2830,0
20240806,182800,790918020,2830,2830,2830,2830,0
20240806,182700,790918020,2830,2830,2830,2830,0
20240806,182600,790918020,2830,2830,2830,2830,0
20240806,182500,790918020,2830,2830,2830,2830,0
20240806,182400,790918020,2830,2830,2830,2830,0
20240806,182300,790918020,2830,2830,2830,2830,0
20240806,182200,790918020,2830,2830,2830,2830,0
20240806,182100,790918020,2830,2830,2830,2830,0
20240806,182000,790918020,2830,2830,2830,2830,0
20240806,181900,790918020,2830,2830,2830,2830,0
20240806,181800,790918020,2830,2830,2830,2830,0
20240806,181700,790918020,2830,2830,2830,2830,0
20240806,181600,790918020,2830,2830,2830,2830,0
20240806,181500,790918020,2830,2830,2830,2830,7218
20240806,181400,790918020,2830,2830,2830,2830,0
20240806,181300,790918020,2830,2830,2830,2830,0
20240806,181200,790918020,2830,2830,2830,2830,0
20240806,181100,790918020,2830,2830,2830,2830,0
20240806,181000,790918020,2830,2830,2830,2830,0
20240806,180900,790918020,2830,2830,2830,2830,0
20240806,180800,790918020,2830,2830,2830,2830,0
20240806,180700,790918020,2830,2830,2830,2830,0
20240806,180600,790918020,2830,2830,2830,2830,0
20240806,180500,790918020,2830,2830,2830,2830,0
20240806,180400,790918020,2830,2830,2830,2830,0
20240806,180300,790918020,2830,2830,2830,2830,0
20240806,180200,790918020,2830,2830,2830,2830,0
20240806,180100,790918020,2830,2830,2830,2830,0
20240806,180000,790918020,2830,2830,2830,2830,0
20240806,175900,790918020,2830,2830,2830,2830,0
20240806,175800,790918020,2830,2830,2830,2830,0
20240806,175700,790918020,2830,2830,2830,2830,0
20240806,175600,790918020,2830,2830,2830,2830,0
20240806,175500,790918020,2830,2830,2830,2830,0
20240806,175400,790918020,2830,2830,2830,2830,0
20240806,175300,790918020,2830,2830,2830,2830,0
20240806,175200,790918020,2830,2830,2830,2830,0
20240806,175100,790918020,2830,2830,2830,2830,0
20240806,175000,790918020,2830,2830,2830,2830,0
20240806,174900,790918020,2830,2830,2830,2830,0
20240806,174800,790918020,2830,2830,2830,2830,0
20240806,174700,790918020,2830,2830,2830,2830,0
20240806,174600,790918020,2830,2830,2830,2830,0
20240806,174500,790918020,2830,2830,2830,2830,7218
20240806,174400,790918020,2830,2830,2830,2830,0
20240806,174300,790918020,2830,2830,2830,2830,0
20240806,174200,790918020,2830,2830,2830,2830,0
20240806,174100,790918020,2830,2830,2830,2830,0
20240806,174000,790918020,2830,2830,2830,2830,0
20240806,173900,790918020,2830,2830,2830,2830,0
20240806,173800,790918020,2830,2830,2830,2830,0
20240806,173700,790918020,2830,2830,2830,2830,0
20240806,173600,790918020,2830,2830,2830,2830,0
20240806,173500,790918020,2830,2830,2830,2830,0
20240806,173400,790918020,2830,2830,2830,2830,0
20240806,173300,790918020,2830,2830,2830,2830,0
20240806,173200,790918020,2830,2830,2830,2830,0
20240806,173100,790918020,2830,2830,2830,2830,0
20240806,173000,790918020,2830,2830,2830,2830,0
20240806,172900,790918020,2830,2830,2830,2830,0
20240806,172800,790918020,2830,2830,2830,2830,0
20240806,172700,790918020,2830,2830,2830,2830,0
20240806,172600,790918020,2830,2830,2830,2830,0
20240806,172500,790918020,2830,2830,2830,2830,0
20240806,172400,790918020,2830,2830,2830,2830,0
20240806,172300,790918020,2830,2830,2830,2830,0
20240806,172200,790918020,2830,2830,2830,2830,0
20240806,172100,790918020,2830,2830,2830,2830,0
20240806,172000,790918020,2830,2830,2830,2830,0
20240806,171900,790918020,2830,2830,2830,2830,0
20240806,171800,790918020,2830,2830,2830,2830,0
20240806,171700,790918020,2830,2830,2830,2830,0
20240806,171600,790918020,2830,2830,2830,2830,0
20240806,171500,790918020,2830,2830,2830,2830,7218
20240806,171400,790918020,2830,2830,2830,2830,0
20240806,171300,790918020,2830,2830,2830,2830,0
20240806,171200,790918020,2830,2830,2830,2830,0
20240806,171100,790918020,2830,2830,2830,2830,0
20240806,171000,790918020,2830,2830,2830,2830,0
20240806,170900,790918020,2830,2830,2830,2830,0
20240806,170800,790918020,2830,2830,2830,2830,0
20240806,170700,790918020,2830,2830,2830,2830,0
20240806,170600,790918020,2830,2830,2830,2830,0
20240806,170500,790918020,2830,2830,2830,2830,0
20240806,170400,790918020,2830,2830,2830,2830,0
20240806,170300,790918020,2830,2830,2830,2830,0
20240806,170200,790918020,2830,2830,2830,2830,0
20240806,170100,790918020,2830,2830,2830,2830,0
20240806,170000,790918020,2830,2830,2830,2830,0
20240806,165900,790918020,2830,2830,2830,2830,0
20240806,165800,790918020,2830,2830,2830,2830,0
20240806,165700,790918020,2830,2830,2830,2830,0
20240806,165600,790918020,2830,2830,2830,2830,0
20240806,165500,790918020,2830,2830,2830,2830,0
20240806,165400,790918020,2830,2830,2830,2830,0
20240806,165300,790918020,2830,2830,2830,2830,0
20240806,165200,790918020,2830,2830,2830,2830,0
20240806,165100,790918020,2830,2830,2830,2830,0
20240806,165000,790918020,2830,2830,2830,2830,0
20240806,164900,790918020,2830,2830,2830,2830,0
20240806,164800,790918020,2830,2830,2830,2830,0
20240806,164700,790918020,2830,2830,2830,2830,0
20240806,164600,790918020,2830,2830,2830,2830,0
20240806,164500,790918020,2830,2830,2830,2830,7218
20240806,164400,790918020,2830,2830,2830,2830,0
20240806,164300,790918020,2830,2830,2830,2830,0
20240806,164200,790918020,2830,2830,2830,2830,0
20240806,164100,790918020,2830,2830,2830,2830,0
20240806,164000,790918020,2830,2830,2830,2830,0
20240806,163900,790918020,2830,2830,2830,2830,0
20240806,163800,790918020,2830,2830,2830,2830,0
20240806,163700,790918020,2830,2830,2830,2830,0
20240806,163600,790918020,2830,2830,2830,2830,0
20240806,163500,790918020,2830,2830,2830,2830,0
20240806,163400,790918020,2830,2830,2830,2830,0
20240806,163300,790918020,2830,2830,2830,2830,0
20240806,163200,790918020,2830,2830,2830,2830,0
20240806,163100,790918020,2830,2830,2830,2830,0
20240806,163000,790918020,2830,2830,2830,2830,0
20240806,162900,790918020,2830,2830,2830,2830,0
20240806,162800,790918020,2830,2830,2830,2830,0
20240806,162700,790918020,2830,2830,2830,2830,0
20240806,162600,790918020,2830,2830,2830,2830,0
20240806,162500,790918020,2830,2830,2830,2830,0
20240806,162400,790918020,2830,2830,2830,2830,0
20240806,162300,790918020,2830,2830,2830,2830,0
20240806,162200,790918020,2830,2830,2830,2830,0
20240806,162100,790918020,2830,2830,2830,2830,0
20240806,162000,790918020,2830,2830,2830,2830,0
20240806,161900,790918020,2830,2830,2830,2830,0
20240806,161800,790918020,2830,2830,2830,2830,0
20240806,161700,790918020,2830,2830,2830,2830,0
20240806,161600,790918020,2830,2830,2830,2830,0
20240806,161500,790918020,2830,2830,2830,2830,7218
20240806,161400,790918020,2830,2830,2830,2830,0
20240806,161300,790918020,2830,2830,2830,2830,0
20240806,161200,790918020,2830,2830,2830,2830,0
20240806,161100,790918020,2830,2830,2830,2830,0
20240806,161000,790918020,2830,2830,2830,2830,0
20240806,160900,790918020,2830,2830,2830,2830,0
20240806,160800,790918020,2830,2830,2830,2830,0
20240806,160700,790918020,2830,2830,2830,2830,0
20240806,160600,790918020,2830,2830,2830,2830,0
20240806,160500,790918020,2830,2830,2830,2830,0
20240806,160400,790918020,2830,2830,2830,2830,0
20240806,160300,790918020,2830,2830,2830,2830,0
20240806,160200,790918020,2830,2830,2830,2830,0
20240806,160100,790918020,2830,2830,2830,2830,0
20240806,160000,790918020,2830,2830,2830,2830,0
20240806,155900,790918020,2830,2830,2830,2830,0
20240806,155800,790918020,2830,2830,2830,2830,0
20240806,155700,790918020,2830,2830,2830,2830,0
20240806,155600,790918020,2830,2830,2830,2830,0
20240806,155500,790918020,2830,2830,2830,2830,0
20240806,155400,790918020,2830,2830,2830,2830,0
20240806,155300,790918020,2830,2830,2830,2830,0
20240806,155200,790918020,2830,2830,2830,2830,0
20240806,155100,790918020,2830,2830,2830,2830,0
20240806,155000,790918020,2830,2830,2830,2830,0
20240806,154900,790918020,2830,2830,2830,2830,0
20240806,154800,790918020,2830,2830,2830,2830,0
20240806,154700,790918020,2830,2830,2830,2830,0
20240806,154600,790918020,2830,2830,2830,2830,0
20240806,154500,790918020,2830,2830,2830,2830,7218
20240806,154400,790918020,2830,2830,2830,2830,0
20240806,154300,790918020,2830,2830,2830,2830,0
20240806,154200,790918020,2830,2830,2830,2830,0
20240806,154100,790918020,2830,2830,2830,2830,0
20240806,154000,790918020,2830,2830,2830,2830,0
20240806,153900,790918020,2830,2830,2830,2830,0
20240806,153800,790918020,2830,2830,2830,2830,0
20240806,153700,790918020,2830,2830,2830,2830,0
20240806,153600,790918020,2830,2830,2830,2830,0
20240806,153500,790918020,2830,2830,2830,2830,0
20240806,153400,790918020,2830,2830,2830,2830,0
20240806,153300,790918020,2830,2830,2830,2830,0
20240806,153200,790918020,2830,2830,2830,2830,0
20240806,153100,790918020,2830,2830,2830,2830,0
20240806,153000,790918020,2830,2830,2830,2830,7218
20240806,152900,770491080,2830,2830,2830,2830,0
20240806,152800,770491080,2830,2830,2830,2830,0
20240806,152700,770491080,2830,2830,2830,2830,0
20240806,152600,770491080,2830,2830,2830,2830,0
20240806,152500,770491080,2830,2830,2830,2830,0
20240806,152400,770491080,2830,2830,2830,2830,0
20240806,152300,770491080,2830,2830,2830,2830,0
20240806,152200,770491080,2830,2830,2830,2830,0
20240806,152100,770491080,2830,2830,2830,2830,0
20240806,152000,770491080,2830,2830,2830,2830,0
20240806,151900,770491080,2830,2855,2855,2825,1007
20240806,151800,767642880,2825,2835,2855,2825,211
20240806,151700,767045115,2830,2830,2830,2830,15
20240806,151600,767002665,2825,2825,2825,2825,70
20240806,151500,766804915,2870,2825,2870,2825,102
20240806,151400,766516315,2870,2870,2870,2870,30
20240806,151300,766430215,2870,2825,2870,2825,113
20240806,151200,766110405,2870,2825,2870,2825,259
20240806,151100,765377200,2875,2875,2875,2810,2440
20240806,151000,758461500,2875,2875,2875,2875,39
20240806,150900,758349375,2875,2875,2875,2875,0
20240806,150800,758349375,2875,2875,2875,2875,29
20240806,150700,758266000,2875,2875,2875,2875,437
20240806,150600,757009625,2875,2875,2875,2875,16
20240806,150500,756963625,2875,2875,2875,2875,211
20240806,150400,756357000,2875,2875,2875,2875,24
20240806,150300,756288000,2875,2875,2875,2875,10
20240806,150200,756259250,2875,2850,2875,2850,46
20240806,150100,756127850,2850,2880,2880,2850,87
20240806,150000,755877350,2880,2880,2880,2880,6
20240806,145900,755860070,2880,2880,2880,2880,92
20240806,145800,755595110,2880,2880,2880,2880,29
20240806,145700,755511590,2875,2875,2875,2875,0
20240806,145600,755511590,2875,2875,2875,2875,0
20240806,145500,755511590,2875,2875,2875,2875,8
20240806,145400,755488590,2875,2875,2875,2875,0
20240806,145300,755488590,2875,2875,2875,2875,55
20240806,145200,755330465,2875,2855,2875,2855,1015
20240806,145100,752424475,2870,2870,2870,2870,0
20240806,145000,752424475,2870,2870,2870,2870,11
20240806,144900,752392905,2870,2870,2870,2870,27
20240806,144800,752315415,2870,2870,2870,2870,70
20240806,144700,752114515,2870,2870,2870,2870,0
20240806,144600,752114515,2870,2870,2870,2870,0
20240806,144500,752114515,2870,2870,2870,2870,0
20240806,144400,752114515,2870,2860,2870,2855,712
20240806,144300,750080815,2860,2860,2860,2855,126
20240806,144200,749721005,2865,2865,2865,2855,471
20240806,144100,748375640,2865,2855,2865,2855,355
20240806,144000,747361575,2865,2865,2865,2865,2
20240806,143900,747355845,2865,2865,2865,2865,22
20240806,143800,747292815,2865,2865,2865,2855,173
20240806,143700,746798370,2865,2865,2865,2865,0
20240806,143600,746798370,2865,2865,2865,2865,1
20240806,143500,746795505,2865,2860,2865,2860,10
20240806,143400,746766880,2865,2865,2865,2865,1610
20240806,143300,742154230,2865,2865,2865,2865,167
20240806,143200,741675775,2865,2865,2865,2845,17
20240806,143100,741627170,2865,2865,2865,2865,0
20240806,143000,741627170,2865,2855,2865,2855,46
20240806,142900,741495480,2865,2865,2865,2865,30
20240806,142800,741409530,2865,2850,2865,2850,2697
20240806,142700,733716745,2850,2825,2850,2825,360
20240806,142600,732699670,2825,2825,2825,2825,1734
20240806,142500,727801120,2825,2825,2825,2825,157
20240806,142400,727357595,2825,2825,2825,2825,0
20240806,142300,727357595,2825,2825,2825,2825,535
20240806,142200,725846220,2825,2825,2825,2825,4
20240806,142100,725834920,2825,2825,2825,2825,1
20240806,142000,725832095,2850,2850,2850,2850,0
20240806,141900,725832095,2850,2830,2850,2825,104
20240806,141800,725537745,2850,2850,2855,2850,825
20240806,141700,723186270,2850,2850,2850,2850,377
20240806,141600,722111820,2825,2825,2825,2825,0
20240806,141500,722111820,2825,2825,2825,2825,5
20240806,141400,722097695,2825,2825,2825,2825,20
20240806,141300,722041195,2835,2825,2835,2800,4038
20240806,141200,710651060,2830,2835,2840,2830,3068
20240806,141100,701957100,2840,2845,2845,2840,538
20240806,141000,700429175,2845,2845,2845,2845,0
20240806,140900,700429175,2845,2845,2845,2845,101
20240806,140800,700141830,2845,2850,2850,2845,377
20240806,140700,699067385,2845,2840,2845,2835,2789
20240806,140600,691136350,2840,2860,2860,2840,170
20240806,140500,690653415,2850,2850,2850,2850,129
20240806,140400,690285765,2850,2855,2865,2850,29
20240806,140300,690202920,2860,2860,2860,2860,2
20240806,140200,690197200,2865,2860,2865,2860,21
20240806,140100,690137130,2850,2850,2850,2845,252
20240806,140000,689419000,2865,2865,2865,2865,1
20240806,135900,689416135,2850,2855,2855,2850,415
20240806,135800,688233040,2880,2880,2880,2880,10
20240806,135700,688204240,2880,2880,2880,2880,0
20240806,135600,688204240,2880,2880,2880,2880,5
20240806,135500,688189840,2885,2875,2885,2850,995
20240806,135400,685350340,2885,2875,2885,2875,1604
20240806,135300,680736720,2875,2875,2875,2875,11
20240806,135200,680705095,2870,2870,2870,2870,0
20240806,135100,680705095,2870,2870,2870,2870,0
20240806,135000,680705095,2870,2870,2870,2870,9
20240806,134900,680679265,2870,2870,2870,2870,1
20240806,134800,680676395,2865,2885,2885,2865,140
20240806,134700,680274895,2875,2880,2880,2875,1209
20240806,134600,676793945,2875,2875,2875,2875,526
20240806,134500,675281695,2865,2865,2865,2865,75
20240806,134400,675066820,2875,2870,2875,2870,105
20240806,134300,674765290,2860,2860,2860,2860,142
20240806,134200,674359170,2860,2860,2860,2860,100
20240806,134100,674073170,2860,2860,2860,2860,0
20240806,134000,674073170,2860,2860,2860,2860,0
20240806,133900,674073170,2860,2860,2860,2860,77
20240806,133800,673852950,2875,2875,2875,2875,4
20240806,133700,673841450,2875,2875,2875,2875,0
20240806,133600,673841450,2875,2875,2875,2875,1
20240806,133500,673838575,2860,2860,2860,2860,100
20240806,133400,673552575,2860,2870,2870,2860,820
20240806,133300,671202380,2875,2875,2875,2875,0
20240806,133200,671202380,2875,2880,2880,2875,127
20240806,133100,670837145,2895,2895,2895,2895,1
20240806,133000,670834250,2880,2880,2880,2880,5
20240806,132900,670819850,2880,2880,2880,2880,19
20240806,132800,670765130,2900,2900,2900,2885,122
20240806,132700,670412935,2900,2900,2900,2900,1
20240806,132600,670410035,2900,2900,2900,2900,0
20240806,132500,670410035,2900,2900,2900,2900,0
20240806,132400,670410035,2900,2900,2900,2900,64
20240806,132300,670224435,2900,2900,2900,2900,501
20240806,132200,668771535,2885,2885,2885,2885,167
20240806,132100,668289740,2905,2905,2905,2905,0
20240806,132000,668289740,2905,2905,2905,2905,59
20240806,131900,668118345,2905,2905,2905,2905,0
20240806,131800,668118345,2905,2905,2905,2905,0
20240806,131700,668118345,2905,2905,2905,2905,1
20240806,131600,668115440,2905,2905,2905,2905,0
20240806,131500,668115440,2905,2905,2905,2905,0
20240806,131400,668115440,2905,2905,2905,2905,0
20240806,131300,668115440,2905,2905,2905,2905,0
20240806,131200,668115440,2905,2905,2905,2905,20
20240806,131100,668057340,2905,2905,2905,2905,6
20240806,131000,668039910,2890,2895,2895,2890,1129
20240806,130900,664776420,2900,2900,2900,2900,76
20240806,130800,664556020,2910,2910,2910,2910,0
20240806,130700,664556020,2910,2910,2910,2910,0
20240806,130600,664556020,2910,2910,2910,2910,0
20240806,130500,664556020,2910,2910,2910,2910,0
20240806,130400,664556020,2910,2910,2910,2910,15
20240806,130300,664512370,2900,2900,2900,2900,64
20240806,130200,664326770,2900,2900,2900,2900,0
20240806,130100,664326770,2900,2900,2900,2900,0
20240806,130000,664326770,2900,2900,2900,2900,773
20240806,125900,662085070,2895,2900,2900,2895,27
20240806,125800,662006805,2900,2900,2900,2900,0
20240806,125700,662006805,2900,2900,2900,2900,4
20240806,125600,661995205,2900,2900,2900,2900,0
20240806,125500,661995205,2900,2900,2900,2900,19
20240806,125400,661940105,2900,2900,2900,2900,0
20240806,125300,661940105,2900,2905,2905,2900,178
20240806,125200,661423805,2910,2900,2910,2900,110
20240806,125100,661104505,2910,2915,2915,2910,18
20240806,125000,661052065,2915,2915,2915,2915,0
20240806,124900,661052065,2915,2925,2925,2915,24
20240806,124800,660981965,2900,2900,2900,2900,20
20240806,124700,660923965,2900,2900,2900,2900,1
20240806,124600,660921065,2890,2905,2905,2890,1821
20240806,124500,655645375,2910,2910,2910,2910,1
20240806,124400,655642465,2910,2910,2910,2905,1036
20240806,124300,652627710,2910,2910,2910,2910,0
20240806,124200,652627710,2910,2910,2910,2910,5
20240806,124100,652613160,2915,2920,2920,2915,4
20240806,124000,652601495,2920,2920,2920,2920,1001
20240806,123900,649678575,2910,2910,2910,2910,0
20240806,123800,649678575,2910,2910,2910,2910,0
20240806,123700,649678575,2910,2910,2910,2910,0
20240806,123600,649678575,2910,2915,2915,2910,102
20240806,123500,649381250,2915,2920,2925,2910,565
20240806,123400,647732590,2920,2915,2920,2915,167
20240806,123300,647245315,2910,2910,2915,2910,107
20240806,123200,646933915,2915,2920,2920,2905,224
20240806,123100,646282840,2920,2905,2920,2905,358
20240806,123000,645240480,2905,2905,2905,2905,1015
20240806,122900,642291905,2905,2895,2905,2895,312
20240806,122800,641387265,2905,2905,2905,2900,461
20240806,122700,640049635,2905,2905,2905,2905,0
20240806,122600,640049635,2905,2905,2905,2905,179
20240806,122500,639529640,2905,2900,2905,2900,163
20240806,122400,639056910,2900,2900,2900,2900,155
20240806,122300,638607410,2900,2900,2900,2900,0
20240806,122200,638607410,2900,2900,2900,2900,55
20240806,122100,638447910,2900,2900,2900,2900,0
20240806,122000,638447910,2900,2895,2900,2895,525
20240806,121900,636927450,2895,2900,2900,2895,17
20240806,121800,636878210,2900,2900,2900,2900,0
20240806,121700,636878210,2900,2900,2900,2900,9
20240806,121600,636852110,2900,2900,2900,2900,0
20240806,121500,636852110,2900,2900,2900,2900,1
20240806,121400,636849210,2900,2905,2905,2895,103
20240806,121300,636550020,2905,2895,2905,2895,104
20240806,121200,636248900,2905,2905,2905,2905,0
20240806,121100,636248900,2905,2905,2905,2905,0
20240806,121000,636248900,2905,2900,2905,2900,20
20240806,120900,636190835,2905,2905,2905,2905,34
20240806,120800,636092065,2905,2890,2905,2890,421
20240806,120700,634871410,2885,2885,2885,2885,0
20240806,120600,634871410,2885,2890,2890,2885,29
20240806,120500,634787735,2890,2890,2890,2890,50
20240806,120400,634643235,2890,2890,2890,2890,5
20240806,120300,634628785,2875,2875,2875,2875,130
20240806,120200,634255035,2865,2865,2865,2865,0
20240806,120100,634255035,2865,2865,2865,2865,10
20240806,120000,634226385,2875,2890,2890,2865,2260
20240806,115900,627730235,2915,2915,2915,2915,1
20240806,115800,627727320,2900,2895,2900,2895,1602
20240806,115700,623081525,2890,2890,2890,2890,63
20240806,115600,622899455,2890,2890,2890,2890,0
20240806,115500,622899455,2890,2890,2890,2890,0
20240806,115400,622899455,2890,2890,2890,2890,440
20240806,115300,621627855,2900,2900,2900,2900,101
20240806,115200,621334955,2900,2900,2900,2900,250
20240806,115100,620609955,2900,2900,2900,2900,800
20240806,115000,618289955,2905,2905,2905,2905,299
20240806,114900,617421360,2920,2920,2920,2920,0
20240806,114800,617421360,2920,2920,2920,2920,0
20240806,114700,617421360,2920,2920,2920,2920,11
20240806,114600,617389240,2900,2900,2900,2900,0
20240806,114500,617389240,2900,2900,2900,2900,0
20240806,114400,617389240,2900,2900,2900,2900,0
20240806,114300,617389240,2900,2900,2900,2900,0
20240806,114200,617389240,2900,2900,2900,2900,0
20240806,114100,617389240,2900,2900,2900,2900,0
20240806,114000,617389240,2900,2900,2900,2900,0
20240806,113900,617389240,2900,2900,2900,2900,0
20240806,113800,617389240,2900,2900,2925,2900,195
20240806,113700,616821990,2930,2930,2930,2930,191
20240806,113600,616262360,2930,2930,2930,2930,0
20240806,113500,616262360,2930,2930,2930,2930,1
20240806,113400,616259430,2900,2900,2900,2900,1
20240806,113300,616256530,2930,2930,2930,2930,1
20240806,113200,616253600,2880,2930,2930,2880,1600
20240806,113100,611602325,2930,2930,2930,2930,50
20240806,113000,611455825,2930,2920,2930,2920,1500
20240806,112900,607066655,2895,2900,2900,2895,89
20240806,112800,606808695,2905,2900,2905,2900,178
20240806,112700,606292105,2905,2905,2905,2905,10
20240806,112600,606263055,2905,2905,2905,2905,0
20240806,112500,606263055,2905,2905,2905,2905,0
20240806,112400,606263055,2905,2905,2905,2905,0
20240806,112300,606263055,2905,2895,2905,2895,72
20240806,112200,606054015,2895,2895,2895,2895,0
20240806,112100,606054015,2895,2895,2895,2895,14
20240806,112000,606013485,2895,2895,2895,2895,1
20240806,111900,606010590,2895,2895,2895,2895,0
20240806,111800,606010590,2895,2930,2930,2895,163
20240806,111700,605537215,2915,2900,2915,2895,231
20240806,111600,604864585,2880,2880,2880,2880,0
20240806,111500,604864585,2880,2905,2905,2880,8
20240806,111400,604841470,2870,2910,2910,2870,5
20240806,111300,604827075,2905,2905,2905,2905,101
20240806,111200,604533670,2905,2905,2905,2905,5
20240806,111100,604519145,2905,2895,2905,2895,3011
20240806,111000,595786220,2895,2895,2895,2895,11
20240806,110900,595754375,2870,2875,2875,2870,615
20240806,110800,593986825,2875,2875,2875,2875,13
20240806,110700,593949450,2890,2900,2900,2890,694
20240806,110600,591943140,2900,2900,2900,2900,4
20240806,110500,591931540,2900,2900,2900,2900,5
20240806,110400,591917040,2900,2900,2900,2900,10
20240806,110300,591888040,2905,2905,2905,2905,0
20240806,110200,591888040,2905,2900,2905,2900,16
20240806,110100,591841635,2900,2900,2900,2900,82
20240806,110000,591603835,2900,2900,2900,2900,180
20240806,105900,591081835,2900,2900,2900,2900,0
20240806,105800,591081835,2900,2870,2900,2870,3
20240806,105700,591073185,2870,2870,2870,2865,95
20240806,105600,590800545,2870,2870,2870,2870,0
20240806,105500,590800545,2870,2870,2870,2870,0
20240806,105400,590800545,2870,2870,2870,2870,67
20240806,105300,590608255,2875,2875,2875,2875,0
20240806,105200,590608255,2875,2875,2875,2875,607
20240806,105100,588863130,2870,2870,2870,2870,0
20240806,105000,588863130,2870,2870,2870,2870,500
20240806,104900,587428130,2900,2900,2900,2900,0
20240806,104800,587428130,2900,2860,2900,2855,1795
20240806,104700,582272315,2865,2865,2865,2865,164
20240806,104600,581802455,2870,2870,2870,2870,10
20240806,104500,581773755,2870,2870,2870,2870,30
20240806,104400,581687655,2845,2820,2845,2820,177
20240806,104300,581184115,2820,2825,2825,2810,3750
20240806,104200,570628085,2830,2860,2860,2830,3143
20240806,104100,561724005,2860,2860,2860,2860,350
20240806,104000,560723005,2860,2835,2860,2835,3678
20240806,103900,550204925,2830,2830,2830,2830,0
20240806,103800,550204925,2830,2870,2870,2830,274
20240806,103700,549425505,2830,2840,2870,2830,3417
20240806,103600,539728320,2845,2850,2865,2845,7504
20240806,103500,518333260,2850,2860,2860,2850,2523
20240806,103400,511127555,2865,2875,2875,2865,2491
20240806,103300,503976500,2880,2880,2880,2880,3
20240806,103200,503967860,2880,2895,2895,2880,1663
20240806,103100,499170445,2895,2895,2895,2895,1
20240806,103000,499167550,2895,2905,2905,2895,414
20240806,102900,497966945,2905,2910,2910,2905,130
20240806,102800,497589290,2910,2915,2915,2910,58
20240806,102700,497420485,2925,2925,2925,2925,36
20240806,102600,497315185,2925,2930,2930,2925,8
20240806,102500,497291770,2930,2920,2930,2915,8
20240806,102400,497268390,2930,2920,2930,2920,22
20240806,102300,497204100,2920,2920,2920,2920,30
20240806,102200,497116500,2920,2920,2940,2920,30
20240806,102100,497028720,2920,2920,2920,2920,0
20240806,102000,497028720,2920,2905,2920,2905,925
20240806,101900,494335370,2900,2915,2915,2895,4745
20240806,101800,480550955,2915,2930,2930,2915,1391
20240806,101700,476487975,2930,2930,2930,2930,52
20240806,101600,476335615,2930,2935,2935,2930,465
20240806,101500,474972230,2940,2950,2950,2940,57
20240806,101400,474804160,2940,2940,2950,2940,238
20240806,101300,474104430,2945,2955,2955,2945,2232
20240806,101200,467522890,2955,2955,2955,2955,0
20240806,101100,467522890,2955,2955,2955,2955,614
20240806,101000,465708520,2955,2980,2980,2955,52
20240806,100900,465554560,2980,2980,2980,2950,1581
20240806,100800,460867175,2965,2965,2985,2965,520
20240806,100700,459323790,2970,2995,2995,2970,420
20240806,100600,458069715,2985,2970,2985,2970,143
20240806,100500,457643430,2950,2950,2965,2950,541
20240806,100400,456043635,2950,2945,2950,2945,46
20240806,100300,455907995,2950,2950,2965,2950,256
20240806,100200,455152780,2965,2950,2965,2950,112
20240806,100100,454822200,2950,2955,2955,2950,986
20240806,100000,451911030,2965,2960,2970,2955,1062
20240806,095900,448771940,2960,2975,2975,2960,2440
20240806,095800,441546565,2975,2975,2980,2965,2490
20240806,095700,434157765,2980,2995,2995,2975,1115
20240806,095600,430837245,2985,2990,2990,2980,542
20240806,095500,429219030,3005,3005,3005,3005,135
20240806,095400,428813355,3005,2990,3025,2980,6393
20240806,095300,409733960,2990,2995,3000,2990,1033
20240806,095200,406642830,2995,3010,3010,2995,3698
20240806,095100,395530530,3010,3025,3025,3010,1830
20240806,095000,390022040,3010,3035,3045,3010,3120
20240806,094900,380546130,3025,3015,3040,3015,2986
20240806,094800,371534480,3015,3010,3020,3010,1142
20240806,094700,368095415,3005,2985,3005,2970,7241
20240806,094600,346386560,2990,2980,2990,2980,531
20240806,094500,344799960,2980,2975,2980,2970,560
20240806,094400,343131485,2955,2960,2975,2955,546
20240806,094300,341512700,2970,2955,2970,2955,794
20240806,094200,339154575,2955,2965,2975,2955,715
20240806,094100,337036195,2935,2935,2940,2935,849
20240806,094000,334544130,2965,2960,2965,2960,184
20240806,093900,333998940,2915,2905,2915,2905,9
20240806,093800,333972785,2915,2900,2915,2900,1121
20240806,093700,330720385,2910,2950,2950,2910,1524
20240806,093600,326276365,2950,2950,2975,2950,7894
20240806,093500,302988600,2975,2940,2975,2910,9715
20240806,093400,274338555,2940,2920,2940,2880,18660
20240806,093300,219668205,2920,2885,2920,2885,4177
20240806,093200,207559670,2880,2880,2880,2880,112
20240806,093100,207237110,2890,2865,2890,2865,202
20240806,093000,206658330,2865,2890,2890,2865,80
20240806,092900,206427880,2870,2895,2895,2870,414
20240806,092800,205237430,2875,2880,2880,2875,1078
20240806,092700,202134175,2880,2900,2900,2880,534
20240806,092600,200595575,2900,2900,2900,2900,4
20240806,092500,200583975,2870,2890,2900,2870,1941
20240806,092400,194962470,2865,2875,2880,2865,2542
20240806,092300,187650950,2865,2875,2875,2865,157
20240806,092200,187200645,2875,2860,2875,2860,2186
20240806,092100,180944980,2865,2865,2870,2860,1077
20240806,092000,177863820,2865,2880,2880,2865,2192
20240806,091900,171577430,2880,2895,2895,2870,1776
20240806,091800,166475395,2875,2895,2900,2875,775
20240806,091700,164232660,2900,2900,2900,2880,136
20240806,091600,163840260,2890,2880,2890,2860,2482
20240806,091500,156710300,2855,2885,2885,2835,4524
20240806,091400,143852870,2850,2915,2915,2850,3952
20240806,091300,132472900,2880,2890,2925,2880,4214
20240806,091200,120249900,2880,2835,2890,2830,6338
20240806,091100,102142175,2800,2750,2830,2750,2552
20240806,091000,95030720,2725,2725,2725,2720,3270
20240806,090900,86130905,2725,2740,2745,2680,5035
20240806,090800,72389260,2745,2785,2785,2745,2096
20240806,090700,66588955,2790,2795,2800,2790,3619
20240806,090600,56487140,2800,2790,2800,2790,270
20240806,090500,55733820,2785,2795,2795,2770,1656
20240806,090400,51117090,2790,2850,2850,2755,1379
20240806,090300,47247925,2845,2840,2870,2710,4094
20240806,090200,35608215,2840,2840,2840,2840,0
20240806,090100,35608215,2840,2840,2840,2840,0
20240806,090000,35608215,2840,2615,2840,2615,12808