KissMeData/041920/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192400,696145470,5600,5600,5600,5600,3956
20240807,192300,696145470,5600,5600,5600,5600,0
20240807,192200,696145470,5600,5600,5600,5600,0
20240807,192100,696145470,5600,5600,5600,5600,0
20240807,192000,696145470,5600,5600,5600,5600,0
20240807,191900,696145470,5600,5600,5600,5600,0
20240807,191800,696145470,5600,5600,5600,5600,0
20240807,191700,696145470,5600,5600,5600,5600,0
20240807,191600,696145470,5600,5600,5600,5600,0
20240807,191500,696145470,5600,5600,5600,5600,0
20240807,191400,696145470,5600,5600,5600,5600,0
20240807,191300,696145470,5600,5600,5600,5600,0
20240807,191200,696145470,5600,5600,5600,5600,0
20240807,191100,696145470,5600,5600,5600,5600,0
20240807,191000,696145470,5600,5600,5600,5600,0
20240807,190900,696145470,5600,5600,5600,5600,0
20240807,190800,696145470,5600,5600,5600,5600,0
20240807,190700,696145470,5600,5600,5600,5600,0
20240807,190600,696145470,5600,5600,5600,5600,0
20240807,190500,696145470,5600,5600,5600,5600,0
20240807,190400,696145470,5600,5600,5600,5600,0
20240807,190300,696145470,5600,5600,5600,5600,0
20240807,190200,696145470,5600,5600,5600,5600,0
20240807,190100,696145470,5600,5600,5600,5600,0
20240807,190000,696145470,5600,5600,5600,5600,0
20240807,185900,696145470,5600,5600,5600,5600,0
20240807,185800,696145470,5600,5600,5600,5600,0
20240807,185700,696145470,5600,5600,5600,5600,0
20240807,185600,696145470,5600,5600,5600,5600,0
20240807,185500,696145470,5600,5600,5600,5600,0
20240807,185400,696145470,5600,5600,5600,5600,3956
20240807,185300,696145470,5600,5600,5600,5600,0
20240807,185200,696145470,5600,5600,5600,5600,0
20240807,185100,696145470,5600,5600,5600,5600,0
20240807,185000,696145470,5600,5600,5600,5600,0
20240807,184900,696145470,5600,5600,5600,5600,0
20240807,184800,696145470,5600,5600,5600,5600,0
20240807,184700,696145470,5600,5600,5600,5600,0
20240807,184600,696145470,5600,5600,5600,5600,0
20240807,184500,696145470,5600,5600,5600,5600,0
20240807,184400,696145470,5600,5600,5600,5600,0
20240807,184300,696145470,5600,5600,5600,5600,0
20240807,184200,696145470,5600,5600,5600,5600,0
20240807,184100,696145470,5600,5600,5600,5600,0
20240807,184000,696145470,5600,5600,5600,5600,0
20240807,183900,696145470,5600,5600,5600,5600,0
20240807,183800,696145470,5600,5600,5600,5600,0
20240807,183700,696145470,5600,5600,5600,5600,0
20240807,183600,696145470,5600,5600,5600,5600,0
20240807,183500,696145470,5600,5600,5600,5600,0
20240807,183400,696145470,5600,5600,5600,5600,0
20240807,183300,696145470,5600,5600,5600,5600,0
20240807,183200,696145470,5600,5600,5600,5600,0
20240807,183100,696145470,5600,5600,5600,5600,0
20240807,183000,696145470,5600,5600,5600,5600,0
20240807,182900,696145470,5600,5600,5600,5600,0
20240807,182800,696145470,5600,5600,5600,5600,0
20240807,182700,696145470,5600,5600,5600,5600,0
20240807,182600,696145470,5600,5600,5600,5600,0
20240807,182500,696145470,5600,5600,5600,5600,0
20240807,182400,696145470,5600,5600,5600,5600,3956
20240807,182300,696145470,5600,5600,5600,5600,0
20240807,182200,696145470,5600,5600,5600,5600,0
20240807,182100,696145470,5600,5600,5600,5600,0
20240807,182000,696145470,5600,5600,5600,5600,0
20240807,181900,696145470,5600,5600,5600,5600,0
20240807,181800,696145470,5600,5600,5600,5600,0
20240807,181700,696145470,5600,5600,5600,5600,0
20240807,181600,696145470,5600,5600,5600,5600,0
20240807,181500,696145470,5600,5600,5600,5600,0
20240807,181400,696145470,5600,5600,5600,5600,0
20240807,181300,696145470,5600,5600,5600,5600,0
20240807,181200,696145470,5600,5600,5600,5600,0
20240807,181100,696145470,5600,5600,5600,5600,0
20240807,181000,696145470,5600,5600,5600,5600,0
20240807,180900,696145470,5600,5600,5600,5600,0
20240807,180800,696145470,5600,5600,5600,5600,0
20240807,180700,696145470,5600,5600,5600,5600,0
20240807,180600,696145470,5600,5600,5600,5600,0
20240807,180500,696145470,5600,5600,5600,5600,0
20240807,180400,696145470,5600,5600,5600,5600,0
20240807,180300,696145470,5600,5600,5600,5600,0
20240807,180200,696145470,5600,5600,5600,5600,0
20240807,180100,696145470,5600,5600,5600,5600,0
20240807,180000,696145470,5600,5600,5600,5600,0
20240807,175900,696145470,5600,5600,5600,5600,0
20240807,175800,696145470,5600,5600,5600,5600,0
20240807,175700,696145470,5600,5600,5600,5600,0
20240807,175600,696145470,5600,5600,5600,5600,0
20240807,175500,696145470,5600,5600,5600,5600,0
20240807,175400,696145470,5600,5600,5600,5600,3956
20240807,175300,696145470,5600,5600,5600,5600,0
20240807,175200,696145470,5600,5600,5600,5600,0
20240807,175100,696145470,5600,5600,5600,5600,0
20240807,175000,696145470,5600,5600,5600,5600,0
20240807,174900,696145470,5600,5600,5600,5600,0
20240807,174800,696145470,5600,5600,5600,5600,0
20240807,174700,696145470,5600,5600,5600,5600,0
20240807,174600,696145470,5600,5600,5600,5600,0
20240807,174500,696145470,5600,5600,5600,5600,0
20240807,174400,696145470,5600,5600,5600,5600,0
20240807,174300,696145470,5600,5600,5600,5600,0
20240807,174200,696145470,5600,5600,5600,5600,0
20240807,174100,696145470,5600,5600,5600,5600,0
20240807,174000,696145470,5600,5600,5600,5600,0
20240807,173900,696145470,5600,5600,5600,5600,0
20240807,173800,696145470,5600,5600,5600,5600,0
20240807,173700,696145470,5600,5600,5600,5600,0
20240807,173600,696145470,5600,5600,5600,5600,0
20240807,173500,696145470,5600,5600,5600,5600,0
20240807,173400,696145470,5600,5600,5600,5600,0
20240807,173300,696145470,5600,5600,5600,5600,0
20240807,173200,696145470,5600,5600,5600,5600,0
20240807,173100,696145470,5600,5600,5600,5600,0
20240807,173000,696145470,5600,5600,5600,5600,0
20240807,172900,696145470,5600,5600,5600,5600,0
20240807,172800,696145470,5600,5600,5600,5600,0
20240807,172700,696145470,5600,5600,5600,5600,0
20240807,172600,696145470,5600,5600,5600,5600,0
20240807,172500,696145470,5600,5600,5600,5600,0
20240807,172400,696145470,5600,5600,5600,5600,3956
20240807,172300,696145470,5600,5600,5600,5600,0
20240807,172200,696145470,5600,5600,5600,5600,0
20240807,172100,696145470,5600,5600,5600,5600,0
20240807,172000,696145470,5600,5600,5600,5600,0
20240807,171900,696145470,5600,5600,5600,5600,0
20240807,171800,696145470,5600,5600,5600,5600,0
20240807,171700,696145470,5600,5600,5600,5600,0
20240807,171600,696145470,5600,5600,5600,5600,0
20240807,171500,696145470,5600,5600,5600,5600,0
20240807,171400,696145470,5600,5600,5600,5600,0
20240807,171300,696145470,5600,5600,5600,5600,0
20240807,171200,696145470,5600,5600,5600,5600,0
20240807,171100,696145470,5600,5600,5600,5600,0
20240807,171000,696145470,5600,5600,5600,5600,0
20240807,170900,696145470,5600,5600,5600,5600,0
20240807,170800,696145470,5600,5600,5600,5600,0
20240807,170700,696145470,5600,5600,5600,5600,0
20240807,170600,696145470,5600,5600,5600,5600,0
20240807,170500,696145470,5600,5600,5600,5600,0
20240807,170400,696145470,5600,5600,5600,5600,0
20240807,170300,696145470,5600,5600,5600,5600,0
20240807,170200,696145470,5600,5600,5600,5600,0
20240807,170100,696145470,5600,5600,5600,5600,0
20240807,170000,696145470,5600,5600,5600,5600,0
20240807,165900,696145470,5600,5600,5600,5600,0
20240807,165800,696145470,5600,5600,5600,5600,0
20240807,165700,696145470,5600,5600,5600,5600,0
20240807,165600,696145470,5600,5600,5600,5600,0
20240807,165500,696145470,5600,5600,5600,5600,0
20240807,165400,696145470,5600,5600,5600,5600,3956
20240807,165300,696145470,5600,5600,5600,5600,0
20240807,165200,696145470,5600,5600,5600,5600,0
20240807,165100,696145470,5600,5600,5600,5600,0
20240807,165000,696145470,5600,5600,5600,5600,0
20240807,164900,696145470,5600,5600,5600,5600,0
20240807,164800,696145470,5600,5600,5600,5600,0
20240807,164700,696145470,5600,5600,5600,5600,0
20240807,164600,696145470,5600,5600,5600,5600,0
20240807,164500,696145470,5600,5600,5600,5600,0
20240807,164400,696145470,5600,5600,5600,5600,0
20240807,164300,696145470,5600,5600,5600,5600,0
20240807,164200,696145470,5600,5600,5600,5600,0
20240807,164100,696145470,5600,5600,5600,5600,0
20240807,164000,696145470,5600,5600,5600,5600,0
20240807,163900,696145470,5600,5600,5600,5600,0
20240807,163800,696145470,5600,5600,5600,5600,0
20240807,163700,696145470,5600,5600,5600,5600,0
20240807,163600,696145470,5600,5600,5600,5600,0
20240807,163500,696145470,5600,5600,5600,5600,0
20240807,163400,696145470,5600,5600,5600,5600,0
20240807,163300,696145470,5600,5600,5600,5600,0
20240807,163200,696145470,5600,5600,5600,5600,0
20240807,163100,696145470,5600,5600,5600,5600,0
20240807,163000,696145470,5600,5600,5600,5600,0
20240807,162900,696145470,5600,5600,5600,5600,0
20240807,162800,696145470,5600,5600,5600,5600,0
20240807,162700,696145470,5600,5600,5600,5600,0
20240807,162600,696145470,5600,5600,5600,5600,0
20240807,162500,696145470,5600,5600,5600,5600,0
20240807,162400,696145470,5600,5600,5600,5600,3956
20240807,162300,696145470,5600,5600,5600,5600,0
20240807,162200,696145470,5600,5600,5600,5600,0
20240807,162100,696145470,5600,5600,5600,5600,0
20240807,162000,696145470,5600,5600,5600,5600,0
20240807,161900,696145470,5600,5600,5600,5600,0
20240807,161800,696145470,5600,5600,5600,5600,0
20240807,161700,696145470,5600,5600,5600,5600,0
20240807,161600,696145470,5600,5600,5600,5600,0
20240807,161500,696145470,5600,5600,5600,5600,0
20240807,161400,696145470,5600,5600,5600,5600,0
20240807,161300,696145470,5600,5600,5600,5600,0
20240807,161200,696145470,5600,5600,5600,5600,0
20240807,161100,696145470,5600,5600,5600,5600,0
20240807,161000,696145470,5600,5600,5600,5600,0
20240807,160900,696145470,5600,5600,5600,5600,0
20240807,160800,696145470,5600,5600,5600,5600,0
20240807,160700,696145470,5600,5600,5600,5600,0
20240807,160600,696145470,5600,5600,5600,5600,0
20240807,160500,696145470,5600,5600,5600,5600,0
20240807,160400,696145470,5600,5600,5600,5600,0
20240807,160300,696145470,5600,5600,5600,5600,0
20240807,160200,696145470,5600,5600,5600,5600,0
20240807,160100,696145470,5600,5600,5600,5600,0
20240807,160000,696145470,5600,5600,5600,5600,0
20240807,155900,696145470,5600,5600,5600,5600,0
20240807,155800,696145470,5600,5600,5600,5600,0
20240807,155700,696145470,5600,5600,5600,5600,0
20240807,155600,696145470,5600,5600,5600,5600,0
20240807,155500,696145470,5600,5600,5600,5600,0
20240807,155400,696145470,5600,5600,5600,5600,3956
20240807,155300,696145470,5600,5600,5600,5600,0
20240807,155200,696145470,5600,5600,5600,5600,0
20240807,155100,696145470,5600,5600,5600,5600,0
20240807,155000,696145470,5600,5600,5600,5600,0
20240807,154900,696145470,5600,5600,5600,5600,0
20240807,154800,696145470,5600,5600,5600,5600,0
20240807,154700,696145470,5600,5600,5600,5600,0
20240807,154600,696145470,5600,5600,5600,5600,0
20240807,154500,696145470,5600,5600,5600,5600,0
20240807,154400,696145470,5600,5600,5600,5600,0
20240807,154300,696145470,5600,5600,5600,5600,0
20240807,154200,696145470,5600,5600,5600,5600,0
20240807,154100,696145470,5600,5600,5600,5600,0
20240807,154000,696145470,5600,5600,5600,5600,0
20240807,153900,696145470,5600,5600,5600,5600,0
20240807,153800,696145470,5600,5600,5600,5600,0
20240807,153700,696145470,5600,5600,5600,5600,0
20240807,153600,696145470,5600,5600,5600,5600,0
20240807,153500,696145470,5600,5600,5600,5600,0
20240807,153400,696145470,5600,5600,5600,5600,0
20240807,153300,696145470,5600,5600,5600,5600,0
20240807,153200,696145470,5600,5600,5600,5600,0
20240807,153100,696145470,5600,5600,5600,5600,0
20240807,153000,696145470,5600,5600,5600,5600,3956
20240807,152900,673991870,5590,5590,5590,5590,0
20240807,152800,673991870,5590,5590,5590,5590,0
20240807,152700,673991870,5590,5590,5590,5590,0
20240807,152600,673991870,5590,5590,5590,5590,0
20240807,152500,673991870,5590,5590,5590,5590,0
20240807,152400,673991870,5590,5590,5590,5590,0
20240807,152300,673991870,5590,5590,5590,5590,0
20240807,152200,673991870,5590,5590,5590,5590,0
20240807,152100,673991870,5590,5590,5590,5590,0
20240807,152000,673991870,5590,5590,5590,5590,0
20240807,151900,673991870,5590,5590,5590,5540,664
20240807,151800,670304670,5560,5590,5590,5560,3
20240807,151700,670287930,5560,5560,5560,5560,4
20240807,151600,670265690,5570,5570,5570,5570,0
20240807,151500,670265690,5570,5570,5570,5570,124
20240807,151400,669575010,5610,5570,5610,5570,404
20240807,151300,667316790,5560,5560,5560,5560,0
20240807,151200,667316790,5560,5540,5560,5540,499
20240807,151100,664546330,5560,5560,5560,5560,0
20240807,151000,664546330,5560,5560,5560,5560,9
20240807,150900,664496290,5570,5550,5570,5550,449
20240807,150800,661999360,5540,5540,5540,5540,0
20240807,150700,661999360,5540,5540,5540,5540,0
20240807,150600,661999360,5540,5540,5540,5540,1
20240807,150500,661993820,5530,5530,5530,5530,0
20240807,150400,661993820,5530,5530,5530,5530,1
20240807,150300,661988290,5540,5540,5540,5540,0
20240807,150200,661988290,5540,5540,5540,5540,7
20240807,150100,661949510,5540,5540,5540,5540,48
20240807,150000,661683590,5540,5540,5540,5540,0
20240807,145900,661683590,5540,5540,5540,5540,0
20240807,145800,661683590,5540,5540,5540,5540,0
20240807,145700,661683590,5540,5540,5540,5540,42
20240807,145600,661450910,5550,5550,5550,5550,0
20240807,145500,661450910,5550,5550,5550,5550,0
20240807,145400,661450910,5550,5550,5550,5550,1
20240807,145300,661445360,5550,5550,5550,5550,0
20240807,145200,661445360,5550,5550,5550,5550,0
20240807,145100,661445360,5550,5550,5550,5550,291
20240807,145000,659830310,5550,5550,5550,5550,403
20240807,144900,657593660,5560,5560,5560,5560,0
20240807,144800,657593660,5560,5560,5560,5560,13
20240807,144700,657521380,5560,5580,5580,5560,205
20240807,144600,656380450,5600,5600,5600,5600,3
20240807,144500,656363650,5600,5600,5600,5600,3
20240807,144400,656346850,5620,5580,5620,5580,136
20240807,144300,655584410,5620,5620,5620,5620,0
20240807,144200,655584410,5620,5620,5620,5620,0
20240807,144100,655584410,5620,5620,5620,5620,0
20240807,144000,655584410,5620,5620,5620,5620,0
20240807,143900,655584410,5620,5620,5620,5620,0
20240807,143800,655584410,5620,5620,5620,5620,0
20240807,143700,655584410,5620,5620,5620,5620,0
20240807,143600,655584410,5620,5600,5620,5600,103
20240807,143500,655005890,5600,5600,5600,5600,2
20240807,143400,654994690,5600,5600,5600,5600,0
20240807,143300,654994690,5600,5600,5600,5600,0
20240807,143200,654994690,5600,5600,5600,5600,0
20240807,143100,654994690,5600,5600,5600,5600,0
20240807,143000,654994690,5600,5600,5600,5600,100
20240807,142900,654434690,5600,5570,5620,5520,2427
20240807,142800,640984740,5600,5600,5600,5600,0
20240807,142700,640984740,5600,5600,5600,5600,0
20240807,142600,640984740,5600,5600,5600,5600,0
20240807,142500,640984740,5600,5610,5610,5600,102
20240807,142400,640412530,5570,5570,5570,5570,200
20240807,142300,639298530,5600,5600,5600,5600,0
20240807,142200,639298530,5600,5600,5600,5600,0
20240807,142100,639298530,5600,5600,5600,5600,0
20240807,142000,639298530,5600,5600,5600,5600,0
20240807,141900,639298530,5600,5600,5600,5600,0
20240807,141800,639298530,5600,5600,5600,5600,0
20240807,141700,639298530,5600,5580,5600,5580,1082
20240807,141600,633240190,5570,5570,5570,5570,0
20240807,141500,633240190,5570,5570,5570,5570,0
20240807,141400,633240190,5570,5570,5570,5570,0
20240807,141300,633240190,5570,5570,5570,5570,0
20240807,141200,633240190,5570,5570,5570,5570,870
20240807,141100,628394290,5570,5570,5570,5570,0
20240807,141000,628394290,5570,5570,5570,5570,186
20240807,140900,627358270,5580,5580,5580,5580,200
20240807,140800,626242270,5580,5590,5590,5580,101
20240807,140700,625677690,5590,5590,5590,5590,0
20240807,140600,625677690,5590,5590,5590,5590,186
20240807,140500,624637950,5600,5600,5600,5600,0
20240807,140400,624637950,5600,5600,5600,5600,0
20240807,140300,624637950,5600,5600,5600,5600,0
20240807,140200,624637950,5600,5600,5600,5600,0
20240807,140100,624637950,5600,5600,5600,5600,628
20240807,140000,621121150,5600,5600,5600,5600,0
20240807,135900,621121150,5600,5600,5600,5600,200
20240807,135800,620001150,5590,5590,5590,5590,0
20240807,135700,620001150,5590,5590,5590,5590,0
20240807,135600,620001150,5590,5590,5590,5590,50
20240807,135500,619721650,5590,5590,5590,5590,0
20240807,135400,619721650,5590,5590,5590,5590,50
20240807,135300,619442150,5580,5580,5580,5580,0
20240807,135200,619442150,5580,5580,5580,5580,0
20240807,135100,619442150,5580,5580,5580,5580,5
20240807,135000,619414250,5590,5590,5590,5590,0
20240807,134900,619414250,5590,5590,5590,5590,45
20240807,134800,619162700,5590,5590,5590,5590,0
20240807,134700,619162700,5590,5590,5590,5590,20
20240807,134600,619050900,5580,5580,5580,5580,44
20240807,134500,618805380,5590,5590,5590,5590,185
20240807,134400,617771230,5590,5590,5590,5590,0
20240807,134300,617771230,5590,5590,5590,5590,0
20240807,134200,617771230,5590,5600,5600,5590,121
20240807,134100,617094620,5590,5590,5590,5590,0
20240807,134000,617094620,5590,5590,5590,5590,0
20240807,133900,617094620,5590,5590,5590,5590,0
20240807,133800,617094620,5590,5590,5590,5590,2
20240807,133700,617083440,5600,5600,5600,5600,0
20240807,133600,617083440,5600,5590,5600,5590,70
20240807,133500,616691610,5600,5600,5600,5600,79
20240807,133400,616249210,5600,5600,5600,5600,100
20240807,133300,615689210,5600,5600,5600,5600,0
20240807,133200,615689210,5600,5600,5600,5600,0
20240807,133100,615689210,5600,5610,5610,5600,704
20240807,133000,611744430,5650,5630,5660,5630,410
20240807,132900,609430460,5610,5630,5630,5610,255
20240807,132800,607995330,5650,5630,5650,5630,311
20240807,132700,606242920,5630,5640,5640,5620,329
20240807,132600,604391340,5630,5620,5630,5620,97
20240807,132500,603845700,5620,5620,5620,5620,0
20240807,132400,603845700,5620,5630,5630,5620,539
20240807,132300,600813510,5640,5640,5690,5640,603
20240807,132200,597410230,5690,5640,5690,5640,642
20240807,132100,593776000,5620,5620,5620,5620,18
20240807,132000,593674840,5620,5640,5640,5620,22
20240807,131900,593551180,5610,5620,5620,5610,76
20240807,131800,593124720,5620,5680,5700,5610,1393
20240807,131700,585197960,5630,5620,5690,5620,1725
20240807,131600,575442780,5640,5630,5640,5630,274
20240807,131500,573900140,5630,5610,5630,5610,843
20240807,131400,569160380,5610,5590,5610,5590,539
20240807,131300,566137080,5550,5550,5550,5550,0
20240807,131200,566137080,5550,5560,5560,5550,20
20240807,131100,566026060,5600,5590,5600,5590,900
20240807,131000,560993190,5590,5550,5590,5550,300
20240807,130900,559322140,5540,5540,5540,5540,0
20240807,130800,559322140,5540,5540,5540,5540,26
20240807,130700,559178100,5560,5560,5560,5560,2
20240807,130600,559166980,5540,5540,5540,5540,147
20240807,130500,558352600,5540,5540,5540,5540,0
20240807,130400,558352600,5540,5540,5540,5540,600
20240807,130300,555028600,5560,5560,5560,5560,0
20240807,130200,555028600,5560,5560,5560,5560,862
20240807,130100,550235880,5550,5560,5560,5550,299
20240807,130000,548573940,5560,5560,5560,5560,0
20240807,125900,548573940,5560,5550,5560,5530,882
20240807,125800,543670610,5550,5550,5550,5550,0
20240807,125700,543670610,5550,5550,5550,5550,0
20240807,125600,543670610,5550,5560,5560,5550,152
20240807,125500,542826990,5530,5530,5530,5530,0
20240807,125400,542826990,5530,5530,5530,5530,0
20240807,125300,542826990,5530,5530,5530,5530,0
20240807,125200,542826990,5530,5530,5530,5530,0
20240807,125100,542826990,5530,5530,5530,5530,1
20240807,125000,542821460,5530,5530,5530,5530,26
20240807,124900,542677680,5560,5560,5560,5560,0
20240807,124800,542677680,5560,5560,5560,5560,0
20240807,124700,542677680,5560,5560,5560,5560,0
20240807,124600,542677680,5560,5560,5560,5560,0
20240807,124500,542677680,5560,5560,5560,5560,0
20240807,124400,542677680,5560,5550,5560,5550,65
20240807,124300,542316920,5540,5540,5540,5540,0
20240807,124200,542316920,5540,5540,5540,5540,859
20240807,124100,537558060,5540,5540,5540,5540,23
20240807,124000,537430640,5570,5570,5570,5570,0
20240807,123900,537430640,5570,5570,5570,5570,0
20240807,123800,537430640,5570,5570,5570,5570,0
20240807,123700,537430640,5570,5570,5570,5570,0
20240807,123600,537430640,5570,5570,5570,5570,0
20240807,123500,537430640,5570,5570,5570,5570,0
20240807,123400,537430640,5570,5570,5570,5570,0
20240807,123300,537430640,5570,5570,5570,5570,0
20240807,123200,537430640,5570,5540,5570,5540,121
20240807,123100,536760240,5580,5580,5580,5580,0
20240807,123000,536760240,5580,5550,5580,5550,751
20240807,122900,532592160,5580,5580,5580,5580,200
20240807,122800,531476160,5590,5590,5590,5590,36
20240807,122700,531274920,5590,5590,5590,5590,0
20240807,122600,531274920,5590,5560,5590,5560,402
20240807,122500,529037740,5590,5590,5590,5590,0
20240807,122400,529037740,5590,5590,5590,5560,222
20240807,122300,527802760,5600,5600,5600,5600,0
20240807,122200,527802760,5600,5590,5600,5590,101
20240807,122100,527238160,5560,5560,5560,5560,103
20240807,122000,526665480,5570,5610,5610,5570,720
20240807,121900,522653720,5610,5610,5610,5610,1
20240807,121800,522648110,5610,5600,5610,5600,163
20240807,121700,521735260,5570,5600,5600,5570,21
20240807,121600,521618240,5590,5580,5590,5580,2933
20240807,121500,505231470,5580,5570,5580,5570,291
20240807,121400,503608100,5550,5550,5550,5550,0
20240807,121300,503608100,5550,5550,5550,5550,0
20240807,121200,503608100,5550,5550,5550,5550,0
20240807,121100,503608100,5550,5520,5550,5520,2196
20240807,121000,491480300,5530,5530,5530,5530,140
20240807,120900,490706100,5580,5580,5580,5580,0
20240807,120800,490706100,5580,5560,5580,5560,162
20240807,120700,489803880,5520,5530,5530,5520,250
20240807,120600,488422880,5540,5540,5540,5540,0
20240807,120500,488422880,5540,5540,5540,5540,10
20240807,120400,488367480,5510,5510,5510,5510,0
20240807,120300,488367480,5510,5560,5560,5510,25
20240807,120200,488228710,5560,5560,5560,5560,0
20240807,120100,488228710,5560,5560,5560,5560,0
20240807,120000,488228710,5560,5560,5560,5560,1
20240807,115900,488223150,5510,5560,5570,5510,189
20240807,115800,487176520,5570,5570,5570,5570,0
20240807,115700,487176520,5570,5570,5570,5570,0
20240807,115600,487176520,5570,5570,5570,5570,0
20240807,115500,487176520,5570,5570,5570,5570,0
20240807,115400,487176520,5570,5520,5570,5510,1337
20240807,115300,479797480,5520,5520,5520,5520,0
20240807,115200,479797480,5520,5520,5520,5520,0
20240807,115100,479797480,5520,5520,5520,5520,0
20240807,115000,479797480,5520,5520,5520,5520,26
20240807,114900,479653960,5530,5530,5530,5530,5
20240807,114800,479626310,5520,5520,5520,5520,0
20240807,114700,479626310,5520,5520,5520,5520,0
20240807,114600,479626310,5520,5520,5520,5520,0
20240807,114500,479626310,5520,5520,5520,5520,0
20240807,114400,479626310,5520,5520,5520,5520,0
20240807,114300,479626310,5520,5520,5520,5520,0
20240807,114200,479626310,5520,5520,5520,5520,0
20240807,114100,479626310,5520,5570,5570,5520,60
20240807,114000,479292610,5570,5530,5570,5530,1000
20240807,113900,473733990,5520,5520,5520,5520,0
20240807,113800,473733990,5520,5520,5520,5520,232
20240807,113700,472453350,5520,5520,5520,5520,0
20240807,113600,472453350,5520,5520,5520,5520,0
20240807,113500,472453350,5520,5520,5520,5520,60
20240807,113400,472122150,5510,5510,5510,5510,0
20240807,113300,472122150,5510,5510,5510,5510,200
20240807,113200,471020150,5500,5500,5500,5500,26
20240807,113100,470877150,5510,5510,5510,5510,0
20240807,113000,470877150,5510,5510,5510,5510,0
20240807,112900,470877150,5510,5510,5510,5510,0
20240807,112800,470877150,5510,5510,5510,5510,0
20240807,112700,470877150,5510,5510,5510,5510,0
20240807,112600,470877150,5510,5510,5510,5510,0
20240807,112500,470877150,5510,5510,5510,5510,5
20240807,112400,470849600,5520,5520,5520,5520,294
20240807,112300,469226720,5500,5500,5500,5500,0
20240807,112200,469226720,5500,5500,5500,5500,0
20240807,112100,469226720,5500,5500,5500,5500,0
20240807,112000,469226720,5500,5500,5500,5500,0
20240807,111900,469226720,5500,5500,5500,5500,0
20240807,111800,469226720,5500,5500,5500,5500,26
20240807,111700,469083720,5520,5520,5520,5520,0
20240807,111600,469083720,5520,5510,5520,5510,10
20240807,111500,469028580,5480,5480,5480,5480,0
20240807,111400,469028580,5480,5520,5520,5480,334
20240807,111300,467196020,5510,5510,5510,5510,0
20240807,111200,467196020,5510,5510,5510,5510,840
20240807,111100,462567620,5510,5510,5510,5510,84
20240807,111000,462104780,5490,5490,5490,5490,15
20240807,110900,462022430,5490,5490,5490,5470,722
20240807,110800,458068030,5490,5490,5490,5490,0
20240807,110700,458068030,5490,5490,5490,5490,0
20240807,110600,458068030,5490,5490,5490,5490,610
20240807,110500,454719130,5490,5500,5500,5490,100
20240807,110400,454169880,5510,5510,5510,5510,0
20240807,110300,454169880,5510,5510,5510,5510,99
20240807,110200,453624390,5510,5510,5510,5510,0
20240807,110100,453624390,5510,5510,5510,5510,76
20240807,110000,453205630,5560,5560,5560,5560,20
20240807,105900,453094430,5510,5510,5510,5510,0
20240807,105800,453094430,5510,5510,5510,5510,1
20240807,105700,453088920,5540,5550,5550,5540,366
20240807,105600,451060570,5550,5550,5550,5550,94
20240807,105500,450538870,5540,5530,5540,5530,216
20240807,105400,449343180,5520,5520,5520,5520,42
20240807,105300,449111340,5520,5500,5520,5500,601
20240807,105200,445801840,5510,5510,5510,5510,53
20240807,105100,445509810,5500,5500,5500,5500,6
20240807,105000,445476810,5500,5500,5500,5500,0
20240807,104900,445476810,5500,5500,5500,5500,0
20240807,104800,445476810,5500,5500,5500,5500,200
20240807,104700,444376810,5500,5500,5500,5500,0
20240807,104600,444376810,5500,5500,5500,5500,19
20240807,104500,444272310,5530,5530,5530,5530,0
20240807,104400,444272310,5530,5510,5530,5490,491
20240807,104300,441567810,5510,5520,5520,5510,1015
20240807,104200,435974870,5520,5520,5520,5520,1
20240807,104100,435969350,5540,5540,5540,5540,0
20240807,104000,435969350,5540,5540,5540,5540,0
20240807,103900,435969350,5540,5520,5540,5520,1454
20240807,103800,427935060,5520,5520,5520,5520,105
20240807,103700,427355460,5530,5530,5530,5530,279
20240807,103600,425812590,5530,5510,5530,5510,763
20240807,103500,421601040,5490,5490,5490,5490,100
20240807,103400,421052040,5490,5490,5490,5490,0
20240807,103300,421052040,5490,5490,5490,5490,0
20240807,103200,421052040,5490,5490,5490,5490,0
20240807,103100,421052040,5490,5490,5490,5490,0
20240807,103000,421052040,5490,5490,5490,5490,0
20240807,102900,421052040,5490,5480,5490,5480,3
20240807,102800,421035590,5530,5530,5530,5530,30
20240807,102700,420869690,5520,5520,5520,5520,150
20240807,102600,420041690,5530,5510,5530,5510,156
20240807,102500,419181640,5470,5470,5470,5470,0
20240807,102400,419181640,5470,5500,5500,5470,112
20240807,102300,418567050,5500,5500,5500,5500,73
20240807,102200,418165550,5530,5510,5530,5500,713
20240807,102100,414230600,5530,5530,5530,5530,0
20240807,102000,414230600,5530,5530,5530,5530,842
20240807,101900,409574340,5530,5530,5530,5530,0
20240807,101800,409574340,5530,5530,5530,5530,0
20240807,101700,409574340,5530,5500,5530,5500,78
20240807,101600,409143540,5510,5510,5510,5510,20
20240807,101500,409033340,5480,5480,5480,5480,1
20240807,101400,409027860,5480,5470,5530,5470,457
20240807,101300,406512950,5480,5470,5520,5450,479
20240807,101200,403886560,5470,5470,5470,5470,23
20240807,101100,403760750,5430,5440,5440,5430,343
20240807,101000,401895790,5440,5440,5440,5440,21
20240807,100900,401781550,5440,5440,5440,5440,224
20240807,100800,400562990,5440,5440,5440,5440,221
20240807,100700,399360750,5440,5440,5440,5440,608
20240807,100600,396053230,5450,5450,5450,5450,60
20240807,100500,395726230,5440,5440,5480,5440,600
20240807,100400,392458120,5440,5490,5490,5440,908
20240807,100300,387503420,5490,5490,5490,5490,1
20240807,100200,387497930,5470,5490,5490,5420,2116
20240807,100100,375969750,5490,5580,5580,5360,8545
20240807,100000,329310410,5550,5680,5680,5550,7208
20240807,095900,288966890,5680,5530,5720,5530,21800
20240807,095800,165989140,5480,5510,5530,5480,604
20240807,095700,162654980,5540,5510,5540,5510,435
20240807,095600,160258070,5510,5540,5550,5510,1342
20240807,095500,152827970,5540,5550,5550,5480,1752
20240807,095400,143135060,5550,5530,5550,5530,3209
20240807,095300,125357320,5530,5580,5580,5520,285
20240807,095200,123776570,5590,5510,5590,5510,4841
20240807,095100,96901810,5500,5500,5500,5500,921
20240807,095000,91836310,5490,5490,5490,5490,0
20240807,094900,91836310,5490,5490,5490,5490,10
20240807,094800,91781410,5500,5470,5500,5470,87
20240807,094700,91304000,5480,5480,5480,5480,40
20240807,094600,91084800,5480,5510,5510,5480,2
20240807,094500,91073810,5520,5520,5520,5520,21
20240807,094400,90957890,5480,5520,5520,5480,344
20240807,094300,89064770,5520,5520,5520,5520,369
20240807,094200,87027890,5520,5520,5520,5520,0
20240807,094100,87027890,5520,5510,5520,5510,142
20240807,094000,86244150,5520,5520,5520,5520,0
20240807,093900,86244150,5520,5520,5520,5520,103
20240807,093800,85675590,5510,5520,5520,5510,834
20240807,093700,81072990,5520,5470,5520,5430,1419
20240807,093600,73274190,5480,5470,5480,5470,262
20240807,093500,71839020,5470,5470,5470,5470,0
20240807,093400,71839020,5470,5470,5470,5470,0
20240807,093300,71839020,5470,5460,5470,5460,466
20240807,093200,69290100,5470,5470,5470,5470,1
20240807,093100,69284630,5450,5440,5460,5440,1678
20240807,093000,60133370,5450,5450,5450,5450,0
20240807,092900,60133370,5450,5450,5450,5450,704
20240807,092800,56296570,5420,5440,5440,5420,116
20240807,092700,55667530,5440,5440,5440,5440,0
20240807,092600,55667530,5440,5440,5440,5440,10
20240807,092500,55613130,5440,5440,5440,5440,0
20240807,092400,55613130,5440,5440,5440,5440,233
20240807,092300,54345610,5440,5430,5440,5430,568
20240807,092200,51257330,5420,5420,5420,5420,0
20240807,092100,51257330,5420,5420,5420,5420,0
20240807,092000,51257330,5420,5410,5420,5410,922
20240807,091900,46260220,5420,5420,5420,5420,0
20240807,091800,46260220,5420,5420,5420,5420,0
20240807,091700,46260220,5420,5390,5430,5380,369
20240807,091600,44271100,5400,5400,5400,5400,0
20240807,091500,44271100,5400,5400,5400,5400,0
20240807,091400,44271100,5400,5430,5430,5400,18
20240807,091300,44173840,5450,5410,5450,5410,52
20240807,091200,43891080,5390,5450,5470,5390,127
20240807,091100,43199000,5450,5340,5450,5340,1368
20240807,091000,35787540,5330,5330,5330,5330,30
20240807,090900,35627640,5280,5320,5410,5280,2400
20240807,090800,22852840,5320,5320,5320,5320,100
20240807,090700,22320840,5310,5310,5310,5310,0
20240807,090600,22320840,5310,5310,5310,5310,0
20240807,090500,22320840,5310,5310,5310,5310,150
20240807,090400,21524340,5300,5280,5300,5280,490
20240807,090300,18934480,5310,5310,5310,5310,0
20240807,090200,18934480,5310,5310,5310,5310,56
20240807,090100,18637120,5320,5320,5320,5320,0
20240807,090000,18637120,5320,5230,5320,5230,3561