KissMeData/099430/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,200500,15501865030,6250,6250,6250,6250,22492
20240807,200400,15501865030,6250,6250,6250,6250,0
20240807,200300,15501865030,6250,6250,6250,6250,0
20240807,200200,15501865030,6250,6250,6250,6250,0
20240807,200100,15501865030,6250,6250,6250,6250,0
20240807,200000,15501865030,6250,6250,6250,6250,0
20240807,195900,15501865030,6250,6250,6250,6250,0
20240807,195800,15501865030,6250,6250,6250,6250,0
20240807,195700,15501865030,6250,6250,6250,6250,0
20240807,195600,15501865030,6250,6250,6250,6250,0
20240807,195500,15501865030,6250,6250,6250,6250,0
20240807,195400,15501865030,6250,6250,6250,6250,0
20240807,195300,15501865030,6250,6250,6250,6250,0
20240807,195200,15501865030,6250,6250,6250,6250,0
20240807,195100,15501865030,6250,6250,6250,6250,0
20240807,195000,15501865030,6250,6250,6250,6250,0
20240807,194900,15501865030,6250,6250,6250,6250,0
20240807,194800,15501865030,6250,6250,6250,6250,0
20240807,194700,15501865030,6250,6250,6250,6250,0
20240807,194600,15501865030,6250,6250,6250,6250,0
20240807,194500,15501865030,6250,6250,6250,6250,0
20240807,194400,15501865030,6250,6250,6250,6250,0
20240807,194300,15501865030,6250,6250,6250,6250,0
20240807,194200,15501865030,6250,6250,6250,6250,0
20240807,194100,15501865030,6250,6250,6250,6250,0
20240807,194000,15501865030,6250,6250,6250,6250,0
20240807,193900,15501865030,6250,6250,6250,6250,0
20240807,193800,15501865030,6250,6250,6250,6250,0
20240807,193700,15501865030,6250,6250,6250,6250,0
20240807,193600,15501865030,6250,6250,6250,6250,0
20240807,193500,15501865030,6250,6250,6250,6250,22492
20240807,193400,15501865030,6250,6250,6250,6250,0
20240807,193300,15501865030,6250,6250,6250,6250,0
20240807,193200,15501865030,6250,6250,6250,6250,0
20240807,193100,15501865030,6250,6250,6250,6250,0
20240807,193000,15501865030,6250,6250,6250,6250,0
20240807,192900,15501865030,6250,6250,6250,6250,0
20240807,192800,15501865030,6250,6250,6250,6250,0
20240807,192700,15501865030,6250,6250,6250,6250,0
20240807,192600,15501865030,6250,6250,6250,6250,0
20240807,192500,15501865030,6250,6250,6250,6250,0
20240807,192400,15501865030,6250,6250,6250,6250,0
20240807,192300,15501865030,6250,6250,6250,6250,0
20240807,192200,15501865030,6250,6250,6250,6250,0
20240807,192100,15501865030,6250,6250,6250,6250,0
20240807,192000,15501865030,6250,6250,6250,6250,0
20240807,191900,15501865030,6250,6250,6250,6250,0
20240807,191800,15501865030,6250,6250,6250,6250,0
20240807,191700,15501865030,6250,6250,6250,6250,0
20240807,191600,15501865030,6250,6250,6250,6250,0
20240807,191500,15501865030,6250,6250,6250,6250,0
20240807,191400,15501865030,6250,6250,6250,6250,0
20240807,191300,15501865030,6250,6250,6250,6250,0
20240807,191200,15501865030,6250,6250,6250,6250,0
20240807,191100,15501865030,6250,6250,6250,6250,0
20240807,191000,15501865030,6250,6250,6250,6250,0
20240807,190900,15501865030,6250,6250,6250,6250,0
20240807,190800,15501865030,6250,6250,6250,6250,0
20240807,190700,15501865030,6250,6250,6250,6250,0
20240807,190600,15501865030,6250,6250,6250,6250,0
20240807,190500,15501865030,6250,6250,6250,6250,22492
20240807,190400,15501865030,6250,6250,6250,6250,0
20240807,190300,15501865030,6250,6250,6250,6250,0
20240807,190200,15501865030,6250,6250,6250,6250,0
20240807,190100,15501865030,6250,6250,6250,6250,0
20240807,190000,15501865030,6250,6250,6250,6250,0
20240807,185900,15501865030,6250,6250,6250,6250,0
20240807,185800,15501865030,6250,6250,6250,6250,0
20240807,185700,15501865030,6250,6250,6250,6250,0
20240807,185600,15501865030,6250,6250,6250,6250,0
20240807,185500,15501865030,6250,6250,6250,6250,0
20240807,185400,15501865030,6250,6250,6250,6250,0
20240807,185300,15501865030,6250,6250,6250,6250,0
20240807,185200,15501865030,6250,6250,6250,6250,0
20240807,185100,15501865030,6250,6250,6250,6250,0
20240807,185000,15501865030,6250,6250,6250,6250,0
20240807,184900,15501865030,6250,6250,6250,6250,0
20240807,184800,15501865030,6250,6250,6250,6250,0
20240807,184700,15501865030,6250,6250,6250,6250,0
20240807,184600,15501865030,6250,6250,6250,6250,0
20240807,184500,15501865030,6250,6250,6250,6250,0
20240807,184400,15501865030,6250,6250,6250,6250,0
20240807,184300,15501865030,6250,6250,6250,6250,0
20240807,184200,15501865030,6250,6250,6250,6250,0
20240807,184100,15501865030,6250,6250,6250,6250,0
20240807,184000,15501865030,6250,6250,6250,6250,0
20240807,183900,15501865030,6250,6250,6250,6250,0
20240807,183800,15501865030,6250,6250,6250,6250,0
20240807,183700,15501865030,6250,6250,6250,6250,0
20240807,183600,15501865030,6250,6250,6250,6250,0
20240807,183500,15501865030,6250,6250,6250,6250,22492
20240807,183400,15501865030,6250,6250,6250,6250,0
20240807,183300,15501865030,6250,6250,6250,6250,0
20240807,183200,15501865030,6250,6250,6250,6250,0
20240807,183100,15501865030,6250,6250,6250,6250,0
20240807,183000,15501865030,6250,6250,6250,6250,0
20240807,182900,15501865030,6250,6250,6250,6250,0
20240807,182800,15501865030,6250,6250,6250,6250,0
20240807,182700,15501865030,6250,6250,6250,6250,0
20240807,182600,15501865030,6250,6250,6250,6250,0
20240807,182500,15501865030,6250,6250,6250,6250,0
20240807,182400,15501865030,6250,6250,6250,6250,0
20240807,182300,15501865030,6250,6250,6250,6250,0
20240807,182200,15501865030,6250,6250,6250,6250,0
20240807,182100,15501865030,6250,6250,6250,6250,0
20240807,182000,15501865030,6250,6250,6250,6250,0
20240807,181900,15501865030,6250,6250,6250,6250,0
20240807,181800,15501865030,6250,6250,6250,6250,0
20240807,181700,15501865030,6250,6250,6250,6250,0
20240807,181600,15501865030,6250,6250,6250,6250,0
20240807,181500,15501865030,6250,6250,6250,6250,0
20240807,181400,15501865030,6250,6250,6250,6250,0
20240807,181300,15501865030,6250,6250,6250,6250,0
20240807,181200,15501865030,6250,6250,6250,6250,0
20240807,181100,15501865030,6250,6250,6250,6250,0
20240807,181000,15501865030,6250,6250,6250,6250,0
20240807,180900,15501865030,6250,6250,6250,6250,0
20240807,180800,15501865030,6250,6250,6250,6250,0
20240807,180700,15501865030,6250,6250,6250,6250,0
20240807,180600,15501865030,6250,6250,6250,6250,0
20240807,180500,15501865030,6250,6250,6250,6250,22492
20240807,180400,15501865030,6250,6250,6250,6250,0
20240807,180300,15501865030,6250,6250,6250,6250,0
20240807,180200,15501865030,6250,6250,6250,6250,0
20240807,180100,15501865030,6250,6250,6250,6250,0
20240807,180000,15501865030,6250,6250,6250,6250,0
20240807,175900,15501865030,6250,6250,6250,6250,0
20240807,175800,15501865030,6250,6250,6250,6250,0
20240807,175700,15501865030,6250,6250,6250,6250,0
20240807,175600,15501865030,6250,6250,6250,6250,0
20240807,175500,15501865030,6250,6250,6250,6250,0
20240807,175400,15501865030,6250,6250,6250,6250,0
20240807,175300,15501865030,6250,6250,6250,6250,0
20240807,175200,15501865030,6250,6250,6250,6250,0
20240807,175100,15501865030,6250,6250,6250,6250,0
20240807,175000,15501865030,6250,6250,6250,6250,0
20240807,174900,15501865030,6250,6250,6250,6250,0
20240807,174800,15501865030,6250,6250,6250,6250,0
20240807,174700,15501865030,6250,6250,6250,6250,0
20240807,174600,15501865030,6250,6250,6250,6250,0
20240807,174500,15501865030,6250,6250,6250,6250,0
20240807,174400,15501865030,6250,6250,6250,6250,0
20240807,174300,15501865030,6250,6250,6250,6250,0
20240807,174200,15501865030,6250,6250,6250,6250,0
20240807,174100,15501865030,6250,6250,6250,6250,0
20240807,174000,15501865030,6250,6250,6250,6250,0
20240807,173900,15501865030,6250,6250,6250,6250,0
20240807,173800,15501865030,6250,6250,6250,6250,0
20240807,173700,15501865030,6250,6250,6250,6250,0
20240807,173600,15501865030,6250,6250,6250,6250,0
20240807,173500,15501865030,6250,6250,6250,6250,22492
20240807,173400,15501865030,6250,6250,6250,6250,0
20240807,173300,15501865030,6250,6250,6250,6250,0
20240807,173200,15501865030,6250,6250,6250,6250,0
20240807,173100,15501865030,6250,6250,6250,6250,0
20240807,173000,15501865030,6250,6250,6250,6250,0
20240807,172900,15501865030,6250,6250,6250,6250,0
20240807,172800,15501865030,6250,6250,6250,6250,0
20240807,172700,15501865030,6250,6250,6250,6250,0
20240807,172600,15501865030,6250,6250,6250,6250,0
20240807,172500,15501865030,6250,6250,6250,6250,0
20240807,172400,15501865030,6250,6250,6250,6250,0
20240807,172300,15501865030,6250,6250,6250,6250,0
20240807,172200,15501865030,6250,6250,6250,6250,0
20240807,172100,15501865030,6250,6250,6250,6250,0
20240807,172000,15501865030,6250,6250,6250,6250,0
20240807,171900,15501865030,6250,6250,6250,6250,0
20240807,171800,15501865030,6250,6250,6250,6250,0
20240807,171700,15501865030,6250,6250,6250,6250,0
20240807,171600,15501865030,6250,6250,6250,6250,0
20240807,171500,15501865030,6250,6250,6250,6250,0
20240807,171400,15501865030,6250,6250,6250,6250,0
20240807,171300,15501865030,6250,6250,6250,6250,0
20240807,171200,15501865030,6250,6250,6250,6250,0
20240807,171100,15501865030,6250,6250,6250,6250,0
20240807,171000,15501865030,6250,6250,6250,6250,0
20240807,170900,15501865030,6250,6250,6250,6250,0
20240807,170800,15501865030,6250,6250,6250,6250,0
20240807,170700,15501865030,6250,6250,6250,6250,0
20240807,170600,15501865030,6250,6250,6250,6250,0
20240807,170500,15501865030,6250,6250,6250,6250,22492
20240807,170400,15501865030,6250,6250,6250,6250,0
20240807,170300,15501865030,6250,6250,6250,6250,0
20240807,170200,15501865030,6250,6250,6250,6250,0
20240807,170100,15501865030,6250,6250,6250,6250,0
20240807,170000,15501865030,6250,6250,6250,6250,0
20240807,165900,15501865030,6250,6250,6250,6250,0
20240807,165800,15501865030,6250,6250,6250,6250,0
20240807,165700,15501865030,6250,6250,6250,6250,0
20240807,165600,15501865030,6250,6250,6250,6250,0
20240807,165500,15501865030,6250,6250,6250,6250,0
20240807,165400,15501865030,6250,6250,6250,6250,0
20240807,165300,15501865030,6250,6250,6250,6250,0
20240807,165200,15501865030,6250,6250,6250,6250,0
20240807,165100,15501865030,6250,6250,6250,6250,0
20240807,165000,15501865030,6250,6250,6250,6250,0
20240807,164900,15501865030,6250,6250,6250,6250,0
20240807,164800,15501865030,6250,6250,6250,6250,0
20240807,164700,15501865030,6250,6250,6250,6250,0
20240807,164600,15501865030,6250,6250,6250,6250,0
20240807,164500,15501865030,6250,6250,6250,6250,0
20240807,164400,15501865030,6250,6250,6250,6250,0
20240807,164300,15501865030,6250,6250,6250,6250,0
20240807,164200,15501865030,6250,6250,6250,6250,0
20240807,164100,15501865030,6250,6250,6250,6250,0
20240807,164000,15501865030,6250,6250,6250,6250,0
20240807,163900,15501865030,6250,6250,6250,6250,0
20240807,163800,15501865030,6250,6250,6250,6250,0
20240807,163700,15501865030,6250,6250,6250,6250,0
20240807,163600,15501865030,6250,6250,6250,6250,0
20240807,163500,15501865030,6250,6250,6250,6250,22492
20240807,163400,15501865030,6250,6250,6250,6250,0
20240807,163300,15501865030,6250,6250,6250,6250,0
20240807,163200,15501865030,6250,6250,6250,6250,0
20240807,163100,15501865030,6250,6250,6250,6250,0
20240807,163000,15501865030,6250,6250,6250,6250,0
20240807,162900,15501865030,6250,6250,6250,6250,0
20240807,162800,15501865030,6250,6250,6250,6250,0
20240807,162700,15501865030,6250,6250,6250,6250,0
20240807,162600,15501865030,6250,6250,6250,6250,0
20240807,162500,15501865030,6250,6250,6250,6250,0
20240807,162400,15501865030,6250,6250,6250,6250,0
20240807,162300,15501865030,6250,6250,6250,6250,0
20240807,162200,15501865030,6250,6250,6250,6250,0
20240807,162100,15501865030,6250,6250,6250,6250,0
20240807,162000,15501865030,6250,6250,6250,6250,0
20240807,161900,15501865030,6250,6250,6250,6250,0
20240807,161800,15501865030,6250,6250,6250,6250,0
20240807,161700,15501865030,6250,6250,6250,6250,0
20240807,161600,15501865030,6250,6250,6250,6250,0
20240807,161500,15501865030,6250,6250,6250,6250,0
20240807,161400,15501865030,6250,6250,6250,6250,0
20240807,161300,15501865030,6250,6250,6250,6250,0
20240807,161200,15501865030,6250,6250,6250,6250,0
20240807,161100,15501865030,6250,6250,6250,6250,0
20240807,161000,15501865030,6250,6250,6250,6250,0
20240807,160900,15501865030,6250,6250,6250,6250,0
20240807,160800,15501865030,6250,6250,6250,6250,0
20240807,160700,15501865030,6250,6250,6250,6250,0
20240807,160600,15501865030,6250,6250,6250,6250,0
20240807,160500,15501865030,6250,6250,6250,6250,22492
20240807,160400,15501865030,6250,6250,6250,6250,0
20240807,160300,15501865030,6250,6250,6250,6250,0
20240807,160200,15501865030,6250,6250,6250,6250,0
20240807,160100,15501865030,6250,6250,6250,6250,0
20240807,160000,15501865030,6250,6250,6250,6250,0
20240807,155900,15501865030,6250,6250,6250,6250,0
20240807,155800,15501865030,6250,6250,6250,6250,0
20240807,155700,15501865030,6250,6250,6250,6250,0
20240807,155600,15501865030,6250,6250,6250,6250,0
20240807,155500,15501865030,6250,6250,6250,6250,0
20240807,155400,15501865030,6250,6250,6250,6250,0
20240807,155300,15501865030,6250,6250,6250,6250,0
20240807,155200,15501865030,6250,6250,6250,6250,0
20240807,155100,15501865030,6250,6250,6250,6250,0
20240807,155000,15501865030,6250,6250,6250,6250,0
20240807,154900,15501865030,6250,6250,6250,6250,0
20240807,154800,15501865030,6250,6250,6250,6250,0
20240807,154700,15501865030,6250,6250,6250,6250,0
20240807,154600,15501865030,6250,6250,6250,6250,0
20240807,154500,15501865030,6250,6250,6250,6250,0
20240807,154400,15501865030,6250,6250,6250,6250,0
20240807,154300,15501865030,6250,6250,6250,6250,0
20240807,154200,15501865030,6250,6250,6250,6250,0
20240807,154100,15501865030,6250,6250,6250,6250,0
20240807,154000,15501865030,6250,6250,6250,6250,0
20240807,153900,15501865030,6250,6250,6250,6250,0
20240807,153800,15501865030,6250,6250,6250,6250,0
20240807,153700,15501865030,6250,6250,6250,6250,0
20240807,153600,15501865030,6250,6250,6250,6250,0
20240807,153500,15501865030,6250,6250,6250,6250,22492
20240807,153400,15501865030,6250,6250,6250,6250,0
20240807,153300,15501865030,6250,6250,6250,6250,0
20240807,153200,15501865030,6250,6250,6250,6250,0
20240807,153100,15501865030,6250,6250,6250,6250,0
20240807,153000,15501865030,6250,6250,6250,6250,22492
20240807,152900,15361290030,6290,6290,6290,6290,0
20240807,152800,15361290030,6290,6290,6290,6290,0
20240807,152700,15361290030,6290,6290,6290,6290,0
20240807,152600,15361290030,6290,6290,6290,6290,0
20240807,152500,15361290030,6290,6290,6290,6290,0
20240807,152400,15361290030,6290,6290,6290,6290,0
20240807,152300,15361290030,6290,6290,6290,6290,0
20240807,152200,15361290030,6290,6290,6290,6290,0
20240807,152100,15361290030,6290,6290,6290,6290,0
20240807,152000,15361290030,6290,6290,6290,6290,0
20240807,151900,15361290030,6290,6290,6300,6280,3518
20240807,151800,15339158900,6290,6300,6320,6280,6820
20240807,151700,15296185130,6310,6310,6320,6300,1095
20240807,151600,15289275740,6320,6330,6330,6320,6589
20240807,151500,15247603710,6330,6330,6330,6310,6539
20240807,151400,15206237050,6330,6330,6340,6320,9912
20240807,151300,15143478140,6330,6310,6340,6310,7953
20240807,151200,15093160540,6320,6310,6320,6310,6607
20240807,151100,15051421290,6310,6320,6330,6310,6979
20240807,151000,15007328240,6320,6310,6320,6300,9463
20240807,150900,14947582270,6290,6310,6310,6290,6638
20240807,150800,14905731950,6290,6300,6310,6290,5893
20240807,150700,14868602340,6300,6310,6310,6270,3655
20240807,150600,14845570740,6310,6300,6310,6290,4605
20240807,150500,14816557540,6300,6280,6300,6270,5438
20240807,150400,14782328670,6280,6270,6280,6270,3431
20240807,150300,14760801580,6270,6250,6270,6230,4431
20240807,150200,14733074310,6240,6240,6240,6230,1805
20240807,150100,14721821210,6240,6240,6250,6240,983
20240807,150000,14715684830,6250,6270,6270,6250,1387
20240807,145900,14707007850,6280,6260,6280,6250,3118
20240807,145800,14687472740,6260,6250,6260,6250,500
20240807,145700,14684345790,6250,6250,6260,6240,3885
20240807,145600,14660089360,6240,6230,6240,6230,1306
20240807,145500,14651950840,6240,6240,6240,6210,10483
20240807,145400,14586795920,6240,6240,6240,6240,576
20240807,145300,14583201680,6240,6230,6240,6220,1878
20240807,145200,14571499810,6220,6240,6240,6220,2639
20240807,145100,14555064810,6230,6270,6270,6230,1525
20240807,145000,14545537070,6220,6260,6260,6220,5792
20240807,144900,14509404530,6260,6280,6280,6260,852
20240807,144800,14504068460,6280,6280,6280,6260,487
20240807,144700,14501011300,6280,6290,6290,6260,1713
20240807,144600,14490266720,6290,6290,6290,6260,443
20240807,144500,14487480980,6280,6270,6290,6260,664
20240807,144400,14483314450,6280,6270,6280,6270,1150
20240807,144300,14476097370,6270,6260,6270,6260,1367
20240807,144200,14467536720,6260,6260,6260,6240,1393
20240807,144100,14458833510,6270,6260,6270,6230,27593
20240807,144000,14286366650,6270,6290,6290,6260,9530
20240807,143900,14226625580,6270,6290,6290,6270,2797
20240807,143800,14209076860,6290,6290,6300,6270,3423
20240807,143700,14187566320,6300,6280,6300,6280,818
20240807,143600,14182418090,6290,6290,6290,6280,509
20240807,143500,14179216590,6290,6290,6300,6280,2882
20240807,143400,14161096860,6290,6280,6290,6280,1019
20240807,143300,14154687450,6280,6280,6280,6270,1604
20240807,143200,14144616170,6280,6280,6300,6270,1473
20240807,143100,14135362680,6280,6290,6300,6280,1072
20240807,143000,14128614860,6300,6290,6300,6280,630
20240807,142900,14124650900,6290,6290,6290,6280,1301
20240807,142800,14116468420,6300,6290,6300,6280,3850
20240807,142700,14092245440,6290,6290,6300,6290,876
20240807,142600,14086728900,6290,6300,6300,6290,769
20240807,142500,14081885910,6300,6310,6320,6300,1507
20240807,142400,14072382470,6310,6320,6330,6310,1524
20240807,142300,14062750030,6320,6330,6330,6310,3620
20240807,142200,14039866130,6330,6310,6330,6310,2958
20240807,142100,14021168460,6310,6290,6310,6290,2902
20240807,142000,14002884340,6280,6290,6290,6280,1195
20240807,141900,13995379650,6290,6270,6290,6270,2250
20240807,141800,13981252720,6270,6270,6280,6260,1763
20240807,141700,13970198850,6270,6280,6280,6270,754
20240807,141600,13965464900,6290,6290,6290,6270,2309
20240807,141500,13950947560,6290,6280,6290,6270,3347
20240807,141400,13929952590,6290,6280,6290,6280,868
20240807,141300,13924500720,6290,6280,6290,6280,2431
20240807,141200,13909226130,6280,6280,6300,6270,2570
20240807,141100,13893074220,6270,6260,6280,6260,1497
20240807,141000,13883688760,6270,6280,6290,6260,6117
20240807,140900,13845336520,6280,6280,6290,6280,3922
20240807,140800,13820706140,6280,6290,6290,6280,686
20240807,140700,13816392630,6310,6310,6310,6290,7772
20240807,140600,13767472530,6310,6300,6310,6300,1773
20240807,140500,13756302110,6300,6300,6310,6300,856
20240807,140400,13750907570,6300,6300,6310,6300,1580
20240807,140300,13740953520,6300,6310,6310,6290,518
20240807,140200,13737691000,6310,6310,6310,6300,3216
20240807,140100,13717425510,6300,6320,6320,6300,2393
20240807,140000,13702314860,6320,6320,6330,6300,8020
20240807,135900,13651664390,6330,6320,6340,6320,818
20240807,135800,13646490130,6320,6330,6330,6320,1001
20240807,135700,13640154830,6330,6330,6330,6320,2817
20240807,135600,13622340860,6340,6320,6340,6320,4119
20240807,135500,13596271880,6320,6320,6320,6320,2434
20240807,135400,13580889000,6310,6310,6320,6310,113
20240807,135300,13580175930,6320,6330,6330,6310,1307
20240807,135200,13571915560,6330,6330,6340,6310,2793
20240807,135100,13554245650,6320,6330,6340,6320,14090
20240807,135000,13465032530,6320,6300,6330,6290,1141
20240807,134900,13457828660,6300,6300,6300,6290,4460
20240807,134800,13429763500,6310,6300,6310,6300,1258
20240807,134700,13421832790,6310,6300,6310,6300,7570
20240807,134600,13374139400,6310,6320,6320,6300,7064
20240807,134500,13329565410,6320,6320,6330,6320,1946
20240807,134400,13317258850,6330,6320,6330,6310,689
20240807,134300,13312901710,6320,6310,6330,6310,3948
20240807,134200,13287934060,6320,6290,6320,6290,6665
20240807,134100,13245901180,6290,6290,6300,6280,4089
20240807,134000,13220197920,6290,6280,6300,6280,5839
20240807,133900,13183499590,6280,6300,6300,6280,8367
20240807,133800,13130921740,6300,6300,6300,6280,6533
20240807,133700,13089788240,6300,6320,6330,6280,25887
20240807,133600,12926592080,6320,6320,6340,6320,9253
20240807,133500,12868064470,6320,6320,6340,6310,12375
20240807,133400,12789792060,6320,6330,6340,6310,13904
20240807,133300,12701864160,6310,6330,6340,6310,20827
20240807,133200,12570100320,6340,6340,6360,6310,49994
20240807,133100,12253224550,6350,6280,6360,6280,59849
20240807,133000,11874113170,6290,6330,6330,6280,43366
20240807,132900,11600534210,6330,6240,6330,6240,21874
20240807,132800,11462807210,6240,6240,6250,6240,440
20240807,132700,11460059610,6240,6240,6260,6230,960
20240807,132600,11454070440,6240,6260,6260,6240,6001
20240807,132500,11416563550,6260,6260,6270,6250,2147
20240807,132400,11403120830,6260,6240,6270,6240,2853
20240807,132300,11385273600,6230,6250,6250,6230,4198
20240807,132200,11359103280,6240,6230,6250,6230,2021
20240807,132100,11346483340,6230,6240,6240,6230,1541
20240807,132000,11336877370,6230,6230,6240,6220,1850
20240807,131900,11325356680,6230,6240,6250,6230,3284
20240807,131800,11304883870,6250,6270,6270,6240,2594
20240807,131700,11288676530,6270,6260,6270,6250,4016
20240807,131600,11263557180,6260,6250,6280,6250,3222
20240807,131500,11243389390,6250,6270,6290,6250,9258
20240807,131400,11185380640,6300,6280,6330,6260,19793
20240807,131300,11060840260,6280,6280,6320,6270,22576
20240807,131200,10918687910,6280,6230,6390,6230,103233
20240807,131100,10266893390,6220,6220,6230,6220,735
20240807,131000,10262316690,6220,6210,6220,6210,1353
20240807,130900,10253909360,6210,6200,6220,6200,8892
20240807,130800,10198736550,6210,6200,6210,6200,312
20240807,130700,10196802100,6200,6200,6200,6200,333
20240807,130600,10194737500,6200,6200,6200,6200,482
20240807,130500,10191749100,6200,6200,6200,6200,4772
20240807,130400,10162162700,6190,6190,6200,6180,1725
20240807,130300,10151489910,6190,6190,6190,6180,382
20240807,130200,10149125400,6190,6190,6190,6180,74
20240807,130100,10148667450,6180,6190,6190,6180,263
20240807,130000,10147039600,6190,6180,6190,6180,355
20240807,125900,10144843190,6180,6180,6190,6180,271
20240807,125800,10143166180,6180,6190,6190,6180,476
20240807,125700,10140223480,6190,6190,6190,6180,3140
20240807,125600,10120816420,6190,6190,6190,6180,362
20240807,125500,10118576940,6190,6180,6190,6180,726
20240807,125400,10114090160,6180,6190,6190,6180,1371
20240807,125300,10105605690,6190,6190,6190,6180,275
20240807,125200,10103904590,6180,6180,6190,6180,258
20240807,125100,10102309890,6180,6180,6180,6180,214
20240807,125000,10100987370,6180,6190,6190,6180,1969
20240807,124900,10088808750,6190,6190,6200,6190,146
20240807,124800,10087904510,6190,6190,6190,6190,198
20240807,124700,10086678890,6190,6200,6200,6190,913
20240807,124600,10081018470,6190,6190,6190,6180,1591
20240807,124500,10071171270,6190,6180,6190,6180,810
20240807,124400,10066160550,6190,6190,6190,6190,1368
20240807,124300,10057692630,6190,6190,6200,6190,651
20240807,124200,10053662840,6180,6190,6190,6180,238
20240807,124100,10052191780,6190,6190,6190,6180,596
20240807,124000,10048506380,6200,6180,6200,6180,490
20240807,123900,10045476910,6180,6190,6190,6180,675
20240807,123800,10041299760,6190,6200,6200,6190,95
20240807,123700,10040711680,6200,6200,6200,6190,1438
20240807,123600,10031797930,6190,6190,6190,6180,1034
20240807,123500,10025403960,6180,6180,6190,6180,971
20240807,123400,10019400540,6180,6200,6200,6180,2439
20240807,123300,10004305260,6200,6200,6200,6190,2303
20240807,123200,9990028810,6200,6200,6200,6200,524
20240807,123100,9986780010,6200,6200,6210,6200,401
20240807,123000,9984291370,6200,6190,6200,6190,752
20240807,122900,9979630500,6190,6190,6190,6190,111
20240807,122800,9978943410,6190,6200,6200,6190,361
20240807,122700,9976706290,6200,6190,6200,6190,291
20240807,122600,9974904980,6190,6190,6200,6190,895
20240807,122500,9969364910,6190,6190,6190,6190,0
20240807,122400,9969364910,6190,6190,6190,6190,98
20240807,122300,9968758290,6190,6190,6190,6190,152
20240807,122200,9967817410,6190,6190,6190,6190,1233
20240807,122100,9960185140,6190,6190,6200,6190,317
20240807,122000,9958220160,6190,6190,6190,6190,267
20240807,121900,9956567430,6190,6200,6200,6190,1786
20240807,121800,9945500760,6200,6190,6200,6190,1295
20240807,121700,9937472700,6190,6180,6190,6180,146
20240807,121600,9936569010,6180,6180,6190,6180,265
20240807,121500,9934928950,6180,6190,6190,6180,742
20240807,121400,9930338350,6190,6180,6190,6180,258
20240807,121300,9928742910,6180,6190,6190,6180,242
20240807,121200,9927245830,6190,6190,6190,6180,1463
20240807,121100,9918202990,6190,6200,6200,6190,2186
20240807,121000,9904671470,6200,6190,6200,6190,2008
20240807,120900,9892233360,6200,6210,6210,6200,1630
20240807,120800,9882120200,6210,6210,6210,6210,467
20240807,120700,9879220130,6210,6200,6210,6200,875
20240807,120600,9873794950,6200,6210,6210,6200,146
20240807,120500,9872888480,6210,6210,6210,6210,312
20240807,120400,9870950960,6210,6180,6210,6180,3001
20240807,120300,9852361960,6190,6180,6190,6180,472
20240807,120200,9849443980,6180,6180,6190,6180,4234
20240807,120100,9823277580,6190,6190,6190,6180,2288
20240807,120000,9809125920,6190,6180,6190,6180,624
20240807,115900,9805263370,6190,6190,6190,6190,1085
20240807,115800,9798547220,6180,6190,6190,6180,716
20240807,115700,9794116160,6190,6180,6190,6180,1224
20240807,115600,9786545910,6180,6190,6190,6180,3085
20240807,115500,9767451130,6200,6200,6200,6200,100
20240807,115400,9766831130,6190,6190,6190,6180,1445
20240807,115300,9757887690,6190,6180,6190,6180,129
20240807,115200,9757090430,6180,6190,6190,6180,4484
20240807,115100,9729377270,6190,6190,6190,6180,249
20240807,115000,9727837460,6190,6180,6200,6180,903
20240807,114900,9722254010,6190,6190,6190,6180,302
20240807,114800,9720384640,6180,6180,6200,6180,2233
20240807,114700,9706584560,6180,6190,6190,6180,450
20240807,114600,9703800890,6190,6210,6210,6190,240
20240807,114500,9702314980,6210,6210,6210,6210,1
20240807,114400,9702308770,6220,6180,6220,6170,6051
20240807,114300,9664868660,6180,6190,6190,6180,6887
20240807,114200,9622285920,6190,6220,6220,6190,17711
20240807,114100,9512396210,6220,6220,6220,6220,386
20240807,114000,9509995290,6220,6220,6220,6220,62
20240807,113900,9509609650,6220,6220,6230,6220,2213
20240807,113800,9495833420,6220,6220,6230,6220,3290
20240807,113700,9475367640,6220,6230,6230,6220,260
20240807,113600,9473749250,6230,6230,6230,6220,264
20240807,113500,9472104830,6230,6220,6230,6220,211
20240807,113400,9470791300,6220,6230,6230,6220,222
20240807,113300,9469410360,6220,6230,6230,6220,3084
20240807,113200,9450221570,6230,6230,6240,6220,3382
20240807,113100,9429150880,6250,6240,6250,6230,1996
20240807,113000,9416696050,6250,6250,6260,6250,733
20240807,112900,9412113850,6250,6250,6250,6250,576
20240807,112800,9408513850,6250,6250,6250,6250,314
20240807,112700,9406551350,6240,6240,6260,6240,2332
20240807,112600,9391979370,6230,6240,6240,6230,1017
20240807,112500,9385642950,6240,6230,6240,6230,628
20240807,112400,9381725510,6240,6240,6240,6230,1155
20240807,112300,9374519300,6230,6240,6240,6230,362
20240807,112200,9372261420,6230,6230,6230,6230,180
20240807,112100,9371140020,6240,6240,6250,6230,875
20240807,112000,9365680090,6250,6220,6250,6220,2594
20240807,111900,9349483220,6220,6220,6230,6220,1118
20240807,111800,9342529130,6220,6220,6220,6210,6276
20240807,111700,9303522410,6220,6220,6230,6220,2935
20240807,111600,9285266700,6220,6220,6240,6220,3673
20240807,111500,9262392360,6230,6220,6230,6220,731
20240807,111400,9257845210,6220,6230,6240,6220,1941
20240807,111300,9245760840,6230,6240,6240,6230,507
20240807,111200,9242598150,6240,6230,6240,6230,719
20240807,111100,9238116930,6230,6240,6240,6230,873
20240807,111000,9232677090,6240,6240,6240,6230,1477
20240807,110900,9223461940,6240,6240,6250,6240,302
20240807,110800,9221575730,6240,6240,6250,6230,1183
20240807,110700,9214191180,6230,6220,6230,6220,4827
20240807,110600,9184163340,6220,6240,6240,6220,936
20240807,110500,9178332440,6240,6210,6240,6210,3511
20240807,110400,9156458340,6220,6230,6240,6220,9205
20240807,110300,9099127750,6240,6240,6240,6240,3753
20240807,110200,9075709030,6240,6260,6260,6240,1147
20240807,110100,9068541530,6260,6250,6260,6250,2444
20240807,110000,9053261010,6250,6250,6250,6240,5234
20240807,105900,9020559840,6240,6220,6240,6220,4043
20240807,105800,8995362050,6220,6230,6230,6220,4700
20240807,105700,8966104940,6240,6230,6240,6230,4441
20240807,105600,8938429860,6250,6260,6260,6230,2263
20240807,105500,8924287450,6260,6260,6270,6260,1771
20240807,105400,8913200980,6270,6290,6290,6260,2883
20240807,105300,8895118250,6290,6280,6290,6270,4272
20240807,105200,8868300860,6280,6280,6280,6270,4734
20240807,105100,8838581690,6270,6280,6280,6260,4601
20240807,105000,8809729540,6280,6250,6280,6250,2002
20240807,104900,8797169060,6270,6260,6270,6230,4590
20240807,104800,8768460060,6270,6260,6280,6260,2785
20240807,104700,8751003010,6270,6230,6270,6230,8009
20240807,104600,8700864800,6230,6240,6240,6230,766
20240807,104500,8696091590,6230,6220,6230,6220,459
20240807,104400,8693234350,6220,6220,6230,6210,2376
20240807,104300,8678474420,6220,6220,6220,6210,5625
20240807,104200,8643489130,6220,6230,6230,6220,4781
20240807,104100,8613742830,6230,6230,6270,6230,1338
20240807,104000,8605403530,6230,6240,6240,6230,6428
20240807,103900,8565322150,6230,6240,6240,6230,7777
20240807,103800,8516823700,6250,6280,6280,6250,2737
20240807,103700,8499680990,6280,6290,6290,6280,1539
20240807,103600,8490006570,6300,6290,6300,6280,977
20240807,103500,8483859530,6290,6290,6300,6280,3349
20240807,103400,8462777310,6290,6300,6300,6290,2041
20240807,103300,8449931790,6300,6290,6300,6290,1468
20240807,103200,8440687810,6300,6300,6310,6290,6754
20240807,103100,8398138960,6300,6270,6300,6270,11419
20240807,103000,8326369310,6270,6270,6270,6270,984
20240807,102900,8320199630,6260,6260,6270,6260,530
20240807,102800,8316880100,6260,6260,6270,6260,1073
20240807,102700,8310155620,6260,6270,6270,6260,501
20240807,102600,8307019350,6270,6270,6270,6260,2157
20240807,102500,8293511870,6260,6270,6270,6260,193
20240807,102400,8292303390,6270,6260,6270,6250,2889
20240807,102300,8274224160,6260,6260,6270,6250,1200
20240807,102200,8266713200,6270,6270,6270,6260,7130
20240807,102100,8222011280,6260,6250,6260,6250,1439
20240807,102000,8213008260,6250,6250,6260,6250,1782
20240807,101900,8201870430,6250,6270,6270,6250,3940
20240807,101800,8177236890,6270,6260,6280,6260,2242
20240807,101700,8163165960,6260,6260,6260,6250,1354
20240807,101600,8154703120,6260,6270,6270,6260,3035
20240807,101500,8135697780,6280,6270,6290,6270,2369
20240807,101400,8120842450,6290,6270,6290,6260,4802
20240807,101300,8090676780,6260,6270,6280,6260,2488
20240807,101200,8075088790,6260,6270,6300,6260,8457
20240807,101100,8021969220,6290,6240,6300,6230,11739
20240807,101000,7948473600,6230,6220,6240,6210,5642
20240807,100900,7913377640,6230,6230,6240,6220,1922
20240807,100800,7901410650,6220,6210,6240,6210,2255
20240807,100700,7887388580,6230,6230,6250,6210,6942
20240807,100600,7844196830,6240,6250,6270,6230,3264
20240807,100500,7823820510,6240,6250,6270,6240,2486
20240807,100400,7808275120,6260,6240,6260,6230,4393
20240807,100300,7780820420,6240,6220,6250,6210,2319
20240807,100200,7766384320,6230,6230,6240,6190,26321
20240807,100100,7602920140,6230,6250,6270,6230,3322
20240807,100000,7582175560,6260,6230,6260,6230,3372
20240807,095900,7561130340,6230,6260,6260,6230,7441
20240807,095800,7514728210,6230,6240,6260,6230,7669
20240807,095700,7466855520,6250,6290,6290,6240,13953
20240807,095600,7379474930,6280,6300,6300,6270,7483
20240807,095500,7332410000,6300,6300,6320,6290,9609
20240807,095400,7271817570,6300,6300,6320,6290,8044
20240807,095300,7221056930,6290,6290,6290,6270,3727
20240807,095200,7197639850,6290,6300,6300,6290,6231
20240807,095100,7158401970,6300,6300,6300,6290,2599
20240807,095000,7142029310,6300,6280,6300,6280,6227
20240807,094900,7102854400,6290,6260,6290,6260,2013
20240807,094800,7090244620,6260,6290,6300,6260,6294
20240807,094700,7050689160,6290,6310,6310,6280,5668
20240807,094600,7015001130,6310,6300,6310,6300,3129
20240807,094500,6995270450,6300,6300,6320,6290,20896
20240807,094400,6863555690,6300,6290,6320,6280,18254
20240807,094300,6748454800,6290,6300,6300,6280,2338
20240807,094200,6733748210,6300,6250,6300,6250,5142
20240807,094100,6701489200,6250,6250,6250,6240,4163
20240807,094000,6675500010,6240,6240,6250,6200,8429
20240807,093900,6623044800,6240,6260,6260,6240,6374
20240807,093800,6583195070,6260,6290,6290,6260,5533
20240807,093700,6548478250,6290,6310,6330,6280,9413
20240807,093600,6489089630,6300,6280,6340,6270,23309
20240807,093500,6342016110,6270,6290,6290,6270,1428
20240807,093400,6333049390,6290,6300,6300,6270,7115
20240807,093300,6288293310,6310,6270,6310,6260,9659
20240807,093200,6227465430,6270,6270,6280,6260,2252
20240807,093100,6213336910,6280,6270,6300,6240,8466
20240807,093000,6160154310,6280,6250,6280,6230,8959
20240807,092900,6104171160,6250,6270,6270,6250,6701
20240807,092800,6062223690,6250,6270,6280,6240,4927
20240807,092700,6031413400,6260,6240,6260,6220,9033
20240807,092600,5975063320,6250,6310,6310,6250,5165
20240807,092500,5942645130,6300,6280,6320,6270,13641
20240807,092400,5856669210,6280,6280,6300,6280,5185
20240807,092300,5824064250,6270,6260,6290,6260,9659
20240807,092200,5763408000,6260,6270,6280,6240,8522
20240807,092100,5710067860,6260,6290,6310,6260,18872
20240807,092000,5591483830,6300,6310,6310,6280,7747
20240807,091900,5542690350,6280,6250,6320,6250,19260
20240807,091800,5421443270,6260,6230,6260,6220,8502
20240807,091700,5368421190,6230,6240,6270,6200,20309
20240807,091600,5241893150,6240,6280,6290,6210,28027
20240807,091500,5066847220,6240,6250,6310,6220,46107
20240807,091400,4777798810,6250,6250,6310,6200,34021
20240807,091300,4565601190,6250,6410,6410,6250,39053
20240807,091200,4318904300,6390,6310,6420,6310,114961
20240807,091100,3585265400,6290,6280,6300,6260,33508
20240807,091000,3374707750,6280,6350,6390,6270,59281
20240807,090900,2999165890,6360,6250,6360,6250,86914
20240807,090800,2452634800,6240,6220,6250,6130,60885
20240807,090700,2074837470,6210,6090,6210,6080,122364
20240807,090600,1320175340,6090,6100,6130,6070,12050
20240807,090500,1246704290,6130,6020,6130,6020,47457
20240807,090400,958521630,6020,5980,6020,5970,11512
20240807,090300,889516490,5980,5980,6000,5970,7539
20240807,090200,844359420,6000,6020,6030,5990,7499
20240807,090100,799322360,6020,6040,6050,5990,20503
20240807,090000,675906820,6050,6000,6080,5970,112355