KissMeData/024900/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190800,990079300,3470,3470,3470,3470,1085
20240807,190700,990079300,3470,3470,3470,3470,0
20240807,190600,990079300,3470,3470,3470,3470,0
20240807,190500,990079300,3470,3470,3470,3470,0
20240807,190400,990079300,3470,3470,3470,3470,0
20240807,190300,990079300,3470,3470,3470,3470,0
20240807,190200,990079300,3470,3470,3470,3470,0
20240807,190100,990079300,3470,3470,3470,3470,0
20240807,190000,990079300,3470,3470,3470,3470,0
20240807,185900,990079300,3470,3470,3470,3470,0
20240807,185800,990079300,3470,3470,3470,3470,0
20240807,185700,990079300,3470,3470,3470,3470,0
20240807,185600,990079300,3470,3470,3470,3470,0
20240807,185500,990079300,3470,3470,3470,3470,0
20240807,185400,990079300,3470,3470,3470,3470,0
20240807,185300,990079300,3470,3470,3470,3470,0
20240807,185200,990079300,3470,3470,3470,3470,0
20240807,185100,990079300,3470,3470,3470,3470,0
20240807,185000,990079300,3470,3470,3470,3470,0
20240807,184900,990079300,3470,3470,3470,3470,0
20240807,184800,990079300,3470,3470,3470,3470,0
20240807,184700,990079300,3470,3470,3470,3470,0
20240807,184600,990079300,3470,3470,3470,3470,0
20240807,184500,990079300,3470,3470,3470,3470,0
20240807,184400,990079300,3470,3470,3470,3470,0
20240807,184300,990079300,3470,3470,3470,3470,0
20240807,184200,990079300,3470,3470,3470,3470,0
20240807,184100,990079300,3470,3470,3470,3470,0
20240807,184000,990079300,3470,3470,3470,3470,0
20240807,183900,990079300,3470,3470,3470,3470,0
20240807,183800,990079300,3470,3470,3470,3470,1085
20240807,183700,990079300,3470,3470,3470,3470,0
20240807,183600,990079300,3470,3470,3470,3470,0
20240807,183500,990079300,3470,3470,3470,3470,0
20240807,183400,990079300,3470,3470,3470,3470,0
20240807,183300,990079300,3470,3470,3470,3470,0
20240807,183200,990079300,3470,3470,3470,3470,0
20240807,183100,990079300,3470,3470,3470,3470,0
20240807,183000,990079300,3470,3470,3470,3470,0
20240807,182900,990079300,3470,3470,3470,3470,0
20240807,182800,990079300,3470,3470,3470,3470,0
20240807,182700,990079300,3470,3470,3470,3470,0
20240807,182600,990079300,3470,3470,3470,3470,0
20240807,182500,990079300,3470,3470,3470,3470,0
20240807,182400,990079300,3470,3470,3470,3470,0
20240807,182300,990079300,3470,3470,3470,3470,0
20240807,182200,990079300,3470,3470,3470,3470,0
20240807,182100,990079300,3470,3470,3470,3470,0
20240807,182000,990079300,3470,3470,3470,3470,0
20240807,181900,990079300,3470,3470,3470,3470,0
20240807,181800,990079300,3470,3470,3470,3470,0
20240807,181700,990079300,3470,3470,3470,3470,0
20240807,181600,990079300,3470,3470,3470,3470,0
20240807,181500,990079300,3470,3470,3470,3470,0
20240807,181400,990079300,3470,3470,3470,3470,0
20240807,181300,990079300,3470,3470,3470,3470,0
20240807,181200,990079300,3470,3470,3470,3470,0
20240807,181100,990079300,3470,3470,3470,3470,0
20240807,181000,990079300,3470,3470,3470,3470,0
20240807,180900,990079300,3470,3470,3470,3470,0
20240807,180800,990079300,3470,3470,3470,3470,1085
20240807,180700,990079300,3470,3470,3470,3470,0
20240807,180600,990079300,3470,3470,3470,3470,0
20240807,180500,990079300,3470,3470,3470,3470,0
20240807,180400,990079300,3470,3470,3470,3470,0
20240807,180300,990079300,3470,3470,3470,3470,0
20240807,180200,990079300,3470,3470,3470,3470,0
20240807,180100,990079300,3470,3470,3470,3470,0
20240807,180000,990079300,3470,3470,3470,3470,0
20240807,175900,990079300,3470,3470,3470,3470,0
20240807,175800,990079300,3470,3470,3470,3470,0
20240807,175700,990079300,3470,3470,3470,3470,0
20240807,175600,990079300,3470,3470,3470,3470,0
20240807,175500,990079300,3470,3470,3470,3470,0
20240807,175400,990079300,3470,3470,3470,3470,0
20240807,175300,990079300,3470,3470,3470,3470,0
20240807,175200,990079300,3470,3470,3470,3470,0
20240807,175100,990079300,3470,3470,3470,3470,0
20240807,175000,990079300,3470,3470,3470,3470,0
20240807,174900,990079300,3470,3470,3470,3470,0
20240807,174800,990079300,3470,3470,3470,3470,0
20240807,174700,990079300,3470,3470,3470,3470,0
20240807,174600,990079300,3470,3470,3470,3470,0
20240807,174500,990079300,3470,3470,3470,3470,0
20240807,174400,990079300,3470,3470,3470,3470,0
20240807,174300,990079300,3470,3470,3470,3470,0
20240807,174200,990079300,3470,3470,3470,3470,0
20240807,174100,990079300,3470,3470,3470,3470,0
20240807,174000,990079300,3470,3470,3470,3470,0
20240807,173900,990079300,3470,3470,3470,3470,0
20240807,173800,990079300,3470,3470,3470,3470,1085
20240807,173700,990079300,3470,3470,3470,3470,0
20240807,173600,990079300,3470,3470,3470,3470,0
20240807,173500,990079300,3470,3470,3470,3470,0
20240807,173400,990079300,3470,3470,3470,3470,0
20240807,173300,990079300,3470,3470,3470,3470,0
20240807,173200,990079300,3470,3470,3470,3470,0
20240807,173100,990079300,3470,3470,3470,3470,0
20240807,173000,990079300,3470,3470,3470,3470,0
20240807,172900,990079300,3470,3470,3470,3470,0
20240807,172800,990079300,3470,3470,3470,3470,0
20240807,172700,990079300,3470,3470,3470,3470,0
20240807,172600,990079300,3470,3470,3470,3470,0
20240807,172500,990079300,3470,3470,3470,3470,0
20240807,172400,990079300,3470,3470,3470,3470,0
20240807,172300,990079300,3470,3470,3470,3470,0
20240807,172200,990079300,3470,3470,3470,3470,0
20240807,172100,990079300,3470,3470,3470,3470,0
20240807,172000,990079300,3470,3470,3470,3470,0
20240807,171900,990079300,3470,3470,3470,3470,0
20240807,171800,990079300,3470,3470,3470,3470,0
20240807,171700,990079300,3470,3470,3470,3470,0
20240807,171600,990079300,3470,3470,3470,3470,0
20240807,171500,990079300,3470,3470,3470,3470,0
20240807,171400,990079300,3470,3470,3470,3470,0
20240807,171300,990079300,3470,3470,3470,3470,0
20240807,171200,990079300,3470,3470,3470,3470,0
20240807,171100,990079300,3470,3470,3470,3470,0
20240807,171000,990079300,3470,3470,3470,3470,0
20240807,170900,990079300,3470,3470,3470,3470,0
20240807,170800,990079300,3470,3470,3470,3470,1085
20240807,170700,990079300,3470,3470,3470,3470,0
20240807,170600,990079300,3470,3470,3470,3470,0
20240807,170500,990079300,3470,3470,3470,3470,0
20240807,170400,990079300,3470,3470,3470,3470,0
20240807,170300,990079300,3470,3470,3470,3470,0
20240807,170200,990079300,3470,3470,3470,3470,0
20240807,170100,990079300,3470,3470,3470,3470,0
20240807,170000,990079300,3470,3470,3470,3470,0
20240807,165900,990079300,3470,3470,3470,3470,0
20240807,165800,990079300,3470,3470,3470,3470,0
20240807,165700,990079300,3470,3470,3470,3470,0
20240807,165600,990079300,3470,3470,3470,3470,0
20240807,165500,990079300,3470,3470,3470,3470,0
20240807,165400,990079300,3470,3470,3470,3470,0
20240807,165300,990079300,3470,3470,3470,3470,0
20240807,165200,990079300,3470,3470,3470,3470,0
20240807,165100,990079300,3470,3470,3470,3470,0
20240807,165000,990079300,3470,3470,3470,3470,0
20240807,164900,990079300,3470,3470,3470,3470,0
20240807,164800,990079300,3470,3470,3470,3470,0
20240807,164700,990079300,3470,3470,3470,3470,0
20240807,164600,990079300,3470,3470,3470,3470,0
20240807,164500,990079300,3470,3470,3470,3470,0
20240807,164400,990079300,3470,3470,3470,3470,0
20240807,164300,990079300,3470,3470,3470,3470,0
20240807,164200,990079300,3470,3470,3470,3470,0
20240807,164100,990079300,3470,3470,3470,3470,0
20240807,164000,990079300,3470,3470,3470,3470,0
20240807,163900,990079300,3470,3470,3470,3470,0
20240807,163800,990079300,3470,3470,3470,3470,1085
20240807,163700,990079300,3470,3470,3470,3470,0
20240807,163600,990079300,3470,3470,3470,3470,0
20240807,163500,990079300,3470,3470,3470,3470,0
20240807,163400,990079300,3470,3470,3470,3470,0
20240807,163300,990079300,3470,3470,3470,3470,0
20240807,163200,990079300,3470,3470,3470,3470,0
20240807,163100,990079300,3470,3470,3470,3470,0
20240807,163000,990079300,3470,3470,3470,3470,0
20240807,162900,990079300,3470,3470,3470,3470,0
20240807,162800,990079300,3470,3470,3470,3470,0
20240807,162700,990079300,3470,3470,3470,3470,0
20240807,162600,990079300,3470,3470,3470,3470,0
20240807,162500,990079300,3470,3470,3470,3470,0
20240807,162400,990079300,3470,3470,3470,3470,0
20240807,162300,990079300,3470,3470,3470,3470,0
20240807,162200,990079300,3470,3470,3470,3470,0
20240807,162100,990079300,3470,3470,3470,3470,0
20240807,162000,990079300,3470,3470,3470,3470,0
20240807,161900,990079300,3470,3470,3470,3470,0
20240807,161800,990079300,3470,3470,3470,3470,0
20240807,161700,990079300,3470,3470,3470,3470,0
20240807,161600,990079300,3470,3470,3470,3470,0
20240807,161500,990079300,3470,3470,3470,3470,0
20240807,161400,990079300,3470,3470,3470,3470,0
20240807,161300,990079300,3470,3470,3470,3470,0
20240807,161200,990079300,3470,3470,3470,3470,0
20240807,161100,990079300,3470,3470,3470,3470,0
20240807,161000,990079300,3470,3470,3470,3470,0
20240807,160900,990079300,3470,3470,3470,3470,0
20240807,160800,990079300,3470,3470,3470,3470,1085
20240807,160700,990079300,3470,3470,3470,3470,0
20240807,160600,990079300,3470,3470,3470,3470,0
20240807,160500,990079300,3470,3470,3470,3470,0
20240807,160400,990079300,3470,3470,3470,3470,0
20240807,160300,990079300,3470,3470,3470,3470,0
20240807,160200,990079300,3470,3470,3470,3470,0
20240807,160100,990079300,3470,3470,3470,3470,0
20240807,160000,990079300,3470,3470,3470,3470,0
20240807,155900,990079300,3470,3470,3470,3470,0
20240807,155800,990079300,3470,3470,3470,3470,0
20240807,155700,990079300,3470,3470,3470,3470,0
20240807,155600,990079300,3470,3470,3470,3470,0
20240807,155500,990079300,3470,3470,3470,3470,0
20240807,155400,990079300,3470,3470,3470,3470,0
20240807,155300,990079300,3470,3470,3470,3470,0
20240807,155200,990079300,3470,3470,3470,3470,0
20240807,155100,990079300,3470,3470,3470,3470,0
20240807,155000,990079300,3470,3470,3470,3470,0
20240807,154900,990079300,3470,3470,3470,3470,0
20240807,154800,990079300,3470,3470,3470,3470,0
20240807,154700,990079300,3470,3470,3470,3470,0
20240807,154600,990079300,3470,3470,3470,3470,0
20240807,154500,990079300,3470,3470,3470,3470,0
20240807,154400,990079300,3470,3470,3470,3470,0
20240807,154300,990079300,3470,3470,3470,3470,0
20240807,154200,990079300,3470,3470,3470,3470,0
20240807,154100,990079300,3470,3470,3470,3470,0
20240807,154000,990079300,3470,3470,3470,3470,0
20240807,153900,990079300,3470,3470,3470,3470,0
20240807,153800,990079300,3470,3470,3470,3470,1085
20240807,153700,990079300,3470,3470,3470,3470,0
20240807,153600,990079300,3470,3470,3470,3470,0
20240807,153500,990079300,3470,3470,3470,3470,0
20240807,153400,990079300,3470,3470,3470,3470,0
20240807,153300,990079300,3470,3470,3470,3470,0
20240807,153200,990079300,3470,3470,3470,3470,0
20240807,153100,990079300,3470,3470,3470,3470,0
20240807,153000,990079300,3470,3470,3470,3470,1085
20240807,152900,986314350,3465,3465,3465,3465,0
20240807,152800,986314350,3465,3465,3465,3465,0
20240807,152700,986314350,3465,3465,3465,3465,0
20240807,152600,986314350,3465,3465,3465,3465,0
20240807,152500,986314350,3465,3465,3465,3465,0
20240807,152400,986314350,3465,3465,3465,3465,0
20240807,152300,986314350,3465,3465,3465,3465,0
20240807,152200,986314350,3465,3465,3465,3465,0
20240807,152100,986314350,3465,3465,3465,3465,0
20240807,152000,986314350,3465,3465,3465,3465,0
20240807,151900,986314350,3465,3460,3465,3460,2
20240807,151800,986307425,3465,3465,3465,3465,9
20240807,151700,986276240,3470,3470,3470,3470,0
20240807,151600,986276240,3470,3470,3470,3470,0
20240807,151500,986276240,3470,3470,3470,3470,0
20240807,151400,986276240,3470,3455,3470,3455,131
20240807,151300,985823620,3470,3470,3470,3470,2
20240807,151200,985816680,3455,3455,3455,3455,26
20240807,151100,985726850,3470,3470,3470,3470,0
20240807,151000,985726850,3470,3455,3470,3455,73
20240807,150900,985473555,3470,3470,3470,3470,40
20240807,150800,985334755,3465,3465,3465,3465,100
20240807,150700,984988255,3470,3470,3470,3470,845
20240807,150600,982056105,3470,3460,3470,3460,7
20240807,150500,982031865,3460,3460,3460,3460,0
20240807,150400,982031865,3460,3460,3460,3460,110
20240807,150300,981651265,3460,3460,3460,3460,0
20240807,150200,981651265,3460,3460,3460,3460,0
20240807,150100,981651265,3460,3460,3460,3460,0
20240807,150000,981651265,3460,3460,3460,3460,0
20240807,145900,981651265,3460,3465,3465,3455,1033
20240807,145800,978076710,3465,3470,3470,3465,438
20240807,145700,976559010,3470,3470,3470,3470,28
20240807,145600,976461850,3465,3465,3465,3465,0
20240807,145500,976461850,3465,3465,3465,3465,300
20240807,145400,975422350,3465,3465,3465,3465,0
20240807,145300,975422350,3465,3465,3465,3465,796
20240807,145200,972664210,3470,3475,3475,3470,9111
20240807,145100,941038215,3475,3480,3480,3475,181
20240807,145000,940408835,3480,3480,3480,3480,0
20240807,144900,940408835,3480,3480,3480,3480,0
20240807,144800,940408835,3480,3480,3480,3480,0
20240807,144700,940408835,3480,3475,3480,3475,14
20240807,144600,940360180,3480,3480,3480,3480,204
20240807,144500,939650260,3480,3480,3480,3480,110
20240807,144400,939267460,3480,3480,3480,3480,450
20240807,144300,937701460,3475,3475,3475,3475,0
20240807,144200,937701460,3475,3475,3475,3475,450
20240807,144100,936137710,3475,3480,3480,3475,55
20240807,144000,935946485,3480,3485,3485,3480,1830
20240807,143900,929578070,3485,3485,3485,3485,0
20240807,143800,929578070,3485,3490,3490,3485,279
20240807,143700,928605110,3495,3490,3495,3490,23
20240807,143600,928524835,3490,3490,3490,3490,480
20240807,143500,926849635,3490,3490,3490,3490,0
20240807,143400,926849635,3490,3490,3490,3490,0
20240807,143300,926849635,3490,3490,3490,3490,50
20240807,143200,926675135,3490,3490,3490,3490,1548
20240807,143100,921272615,3490,3490,3490,3490,436
20240807,143000,919750975,3490,3490,3490,3490,100
20240807,142900,919401975,3490,3490,3490,3490,200
20240807,142800,918703975,3495,3495,3495,3495,0
20240807,142700,918703975,3495,3490,3495,3485,1939
20240807,142600,911941745,3495,3495,3495,3495,15
20240807,142500,911889320,3495,3495,3500,3495,52
20240807,142400,911707575,3495,3500,3500,3495,466
20240807,142300,910078890,3500,3500,3500,3500,198
20240807,142200,909385890,3510,3510,3510,3510,0
20240807,142100,909385890,3510,3510,3510,3510,14
20240807,142000,909336750,3505,3505,3505,3505,5825
20240807,141900,888920125,3500,3500,3500,3500,0
20240807,141800,888920125,3500,3500,3500,3500,0
20240807,141700,888920125,3500,3500,3500,3500,143
20240807,141600,888419625,3500,3500,3500,3500,3
20240807,141500,888409125,3495,3495,3495,3495,0
20240807,141400,888409125,3495,3495,3495,3495,100
20240807,141300,888059625,3510,3495,3510,3495,3
20240807,141200,888049125,3495,3505,3510,3495,435
20240807,141100,886527490,3500,3500,3500,3500,151
20240807,141000,885998990,3505,3505,3505,3505,1
20240807,140900,885995485,3500,3500,3500,3500,1057
20240807,140800,882295985,3500,3500,3500,3500,200
20240807,140700,881595985,3510,3510,3510,3510,0
20240807,140600,881595985,3510,3510,3510,3510,0
20240807,140500,881595985,3510,3505,3510,3505,6
20240807,140400,881574950,3510,3510,3510,3510,0
20240807,140300,881574950,3510,3510,3510,3510,0
20240807,140200,881574950,3510,3510,3510,3510,0
20240807,140100,881574950,3510,3510,3510,3510,11
20240807,140000,881536340,3500,3500,3510,3500,274
20240807,135900,880577330,3500,3500,3500,3500,1200
20240807,135800,876377330,3510,3510,3510,3510,0
20240807,135700,876377330,3510,3510,3510,3510,0
20240807,135600,876377330,3510,3510,3510,3510,0
20240807,135500,876377330,3510,3500,3515,3500,590
20240807,135400,874305545,3510,3510,3515,3510,427
20240807,135300,872806765,3510,3510,3510,3510,502
20240807,135200,871044745,3515,3515,3515,3515,2
20240807,135100,871037715,3515,3515,3515,3515,0
20240807,135000,871037715,3515,3515,3515,3515,1
20240807,134900,871034200,3505,3515,3515,3505,1011
20240807,134800,867490545,3520,3510,3520,3510,252
20240807,134700,866606005,3520,3520,3520,3520,0
20240807,134600,866606005,3520,3520,3520,3520,0
20240807,134500,866606005,3520,3520,3520,3520,0
20240807,134400,866606005,3520,3510,3520,3510,1651
20240807,134300,860803655,3510,3510,3510,3510,0
20240807,134200,860803655,3510,3510,3510,3510,400
20240807,134100,859399655,3510,3510,3510,3510,0
20240807,134000,859399655,3510,3510,3510,3510,0
20240807,133900,859399655,3510,3510,3510,3510,32
20240807,133800,859287335,3510,3500,3510,3500,6
20240807,133700,859266300,3500,3500,3500,3500,52
20240807,133600,859084300,3505,3505,3505,3505,4
20240807,133500,859070280,3505,3505,3505,3505,10
20240807,133400,859035230,3500,3500,3500,3500,0
20240807,133300,859035230,3500,3500,3500,3500,700
20240807,133200,856585230,3500,3500,3500,3500,0
20240807,133100,856585230,3500,3495,3500,3495,681
20240807,133000,854205085,3490,3495,3495,3490,570
20240807,132900,852215720,3495,3485,3495,3485,525
20240807,132800,850385995,3485,3485,3485,3485,0
20240807,132700,850385995,3485,3485,3485,3485,0
20240807,132600,850385995,3485,3485,3485,3485,0
20240807,132500,850385995,3485,3485,3485,3485,0
20240807,132400,850385995,3485,3485,3485,3485,0
20240807,132300,850385995,3485,3485,3485,3485,28
20240807,132200,850288415,3485,3485,3485,3485,2
20240807,132100,850281445,3485,3485,3485,3485,0
20240807,132000,850281445,3485,3485,3485,3485,40
20240807,131900,850142045,3495,3495,3495,3495,100
20240807,131800,849792545,3495,3495,3495,3495,1
20240807,131700,849789050,3485,3490,3490,3485,544
20240807,131600,847890700,3495,3495,3495,3495,485
20240807,131500,846195625,3500,3495,3500,3495,16
20240807,131400,846139700,3500,3500,3500,3500,0
20240807,131300,846139700,3500,3500,3500,3500,1
20240807,131200,846136200,3500,3500,3500,3500,0
20240807,131100,846136200,3500,3500,3500,3500,0
20240807,131000,846136200,3500,3505,3505,3500,1602
20240807,130900,840528700,3505,3505,3510,3505,903
20240807,130800,837360525,3500,3500,3500,3500,363
20240807,130700,836090025,3500,3500,3500,3500,31
20240807,130600,835981525,3490,3490,3490,3490,41
20240807,130500,835838435,3490,3505,3505,3490,9
20240807,130400,835806985,3505,3505,3505,3505,0
20240807,130300,835806985,3505,3505,3505,3505,0
20240807,130200,835806985,3505,3500,3505,3500,3
20240807,130100,835796480,3500,3500,3500,3500,0
20240807,130000,835796480,3500,3500,3500,3500,619
20240807,125900,833629980,3500,3495,3500,3495,250
20240807,125800,832755520,3500,3500,3500,3500,2
20240807,125700,832748520,3495,3495,3495,3495,41
20240807,125600,832605225,3495,3495,3495,3495,158
20240807,125500,832053015,3495,3495,3495,3495,0
20240807,125400,832053015,3495,3495,3495,3495,41
20240807,125300,831909720,3485,3485,3485,3485,0
20240807,125200,831909720,3485,3495,3495,3485,52
20240807,125100,831728080,3495,3495,3495,3495,0
20240807,125000,831728080,3495,3495,3495,3495,30
20240807,124900,831623230,3495,3495,3495,3495,52
20240807,124800,831441490,3495,3495,3495,3495,2
20240807,124700,831434500,3495,3495,3495,3495,47
20240807,124600,831270235,3480,3480,3480,3480,903
20240807,124500,828127795,3480,3495,3495,3480,152
20240807,124400,827598205,3495,3490,3495,3490,32
20240807,124300,827486370,3485,3485,3485,3485,124
20240807,124200,827054230,3495,3495,3495,3495,41
20240807,124100,826910935,3485,3485,3485,3485,907
20240807,124000,823750040,3495,3495,3495,3495,42
20240807,123900,823603250,3500,3500,3500,3500,0
20240807,123800,823603250,3500,3500,3500,3500,0
20240807,123700,823603250,3500,3490,3500,3485,139
20240807,123600,823117880,3500,3490,3500,3490,335
20240807,123500,821948720,3500,3500,3500,3500,42
20240807,123400,821801720,3500,3500,3500,3500,471
20240807,123300,820153220,3500,3500,3500,3500,42
20240807,123200,820006220,3490,3490,3490,3490,100
20240807,123100,819657220,3500,3500,3500,3500,1
20240807,123000,819653720,3495,3495,3495,3495,42
20240807,122900,819506930,3490,3490,3490,3490,200
20240807,122800,818808930,3490,3490,3495,3490,143
20240807,122700,818309655,3495,3495,3495,3495,92
20240807,122600,817988115,3495,3505,3505,3495,191
20240807,122500,817319640,3505,3500,3505,3500,1880
20240807,122400,810738595,3500,3495,3500,3495,984
20240807,122300,807299125,3490,3480,3490,3480,2487
20240807,122200,798631770,3475,3480,3480,3475,248
20240807,122100,797768970,3475,3475,3475,3475,60
20240807,122000,797560470,3475,3475,3475,3475,240
20240807,121900,796726470,3475,3475,3475,3475,15
20240807,121800,796674345,3475,3475,3475,3475,42
20240807,121700,796528395,3475,3475,3475,3475,50
20240807,121600,796354645,3475,3475,3475,3475,41
20240807,121500,796212170,3475,3475,3475,3475,0
20240807,121400,796212170,3475,3475,3475,3475,104
20240807,121300,795850770,3475,3475,3475,3475,1
20240807,121200,795847295,3480,3480,3480,3480,10
20240807,121100,795812495,3480,3480,3480,3480,116
20240807,121000,795408815,3480,3480,3480,3480,0
20240807,120900,795408815,3480,3480,3480,3480,116
20240807,120800,795005135,3480,3480,3480,3480,0
20240807,120700,795005135,3480,3475,3480,3475,3
20240807,120600,794994700,3480,3480,3480,3480,41
20240807,120500,794852020,3480,3480,3480,3480,0
20240807,120400,794852020,3480,3475,3480,3475,963
20240807,120300,791505385,3470,3470,3470,3470,410
20240807,120200,790082685,3465,3470,3470,3465,53
20240807,120100,789898785,3470,3470,3470,3470,0
20240807,120000,789898785,3470,3470,3470,3470,1
20240807,115900,789895315,3470,3470,3470,3470,88
20240807,115800,789589955,3470,3470,3470,3470,0
20240807,115700,789589955,3470,3470,3470,3470,63
20240807,115600,789371345,3465,3470,3470,3465,15
20240807,115500,789319345,3470,3475,3475,3470,10
20240807,115400,789284620,3475,3475,3475,3475,41
20240807,115300,789142145,3470,3470,3470,3470,0
20240807,115200,789142145,3470,3470,3470,3470,42
20240807,115100,788996405,3460,3460,3460,3460,18
20240807,115000,788934125,3470,3475,3475,3470,42
20240807,114900,788788180,3475,3475,3475,3475,0
20240807,114800,788788180,3475,3475,3475,3475,0
20240807,114700,788788180,3475,3475,3475,3475,42
20240807,114600,788642230,3470,3470,3470,3470,10
20240807,114500,788607530,3470,3470,3470,3470,41
20240807,114400,788465260,3470,3470,3470,3470,0
20240807,114300,788465260,3470,3470,3470,3470,0
20240807,114200,788465260,3470,3470,3470,3470,42
20240807,114100,788319520,3470,3470,3470,3470,0
20240807,114000,788319520,3470,3470,3470,3470,41
20240807,113900,788177250,3470,3470,3470,3470,0
20240807,113800,788177250,3470,3470,3470,3465,147
20240807,113700,787667360,3465,3465,3465,3465,16
20240807,113600,787611920,3465,3465,3465,3465,41
20240807,113500,787469855,3475,3475,3475,3475,42
20240807,113400,787323905,3475,3475,3475,3475,0
20240807,113300,787323905,3475,3465,3475,3465,84
20240807,113200,787032435,3475,3475,3475,3475,27
20240807,113100,786938610,3480,3480,3480,3480,554
20240807,113000,785010690,3470,3470,3470,3465,2349
20240807,112900,776859665,3475,3475,3475,3475,0
20240807,112800,776859665,3475,3455,3475,3455,157
20240807,112700,776316410,3455,3455,3455,3455,0
20240807,112600,776316410,3455,3475,3475,3455,47
20240807,112500,776153185,3475,3475,3475,3475,11
20240807,112400,776114960,3470,3470,3470,3470,379
20240807,112300,774799830,3470,3455,3470,3450,387
20240807,112200,773462935,3470,3470,3470,3470,0
20240807,112100,773462935,3470,3470,3470,3470,42
20240807,112000,773317195,3465,3465,3465,3465,10
20240807,111900,773282545,3455,3465,3465,3455,200
20240807,111800,772590545,3465,3465,3465,3465,10
20240807,111700,772555895,3455,3455,3455,3455,1
20240807,111600,772552440,3470,3470,3470,3470,43
20240807,111500,772403230,3455,3455,3455,3455,100
20240807,111400,772057730,3470,3455,3470,3455,77
20240807,111300,771790905,3455,3455,3455,3455,80
20240807,111200,771514505,3470,3470,3470,3470,401
20240807,111100,770123035,3470,3465,3470,3465,51
20240807,111000,769946115,3465,3465,3465,3465,200
20240807,110900,769253115,3465,3465,3465,3465,42
20240807,110800,769107585,3465,3465,3465,3465,1
20240807,110700,769104120,3470,3465,3470,3465,501
20240807,110600,767368150,3460,3460,3460,3460,100
20240807,110500,767022150,3465,3450,3465,3450,25
20240807,110400,766935540,3470,3465,3475,3450,47
20240807,110300,766772470,3450,3465,3465,3450,631
20240807,110200,764587115,3465,3485,3485,3465,1637
20240807,110100,758891240,3485,3485,3485,3485,0
20240807,110000,758891240,3485,3485,3485,3475,986
20240807,105900,755462830,3485,3485,3485,3485,273
20240807,105800,754511425,3475,3475,3475,3475,0
20240807,105700,754511425,3475,3490,3490,3475,51
20240807,105600,754333585,3490,3490,3490,3490,5
20240807,105500,754316135,3490,3490,3490,3490,93
20240807,105400,753991565,3470,3470,3490,3470,273
20240807,105300,753044195,3490,3490,3490,3490,674
20240807,105200,750691935,3470,3465,3490,3465,1478
20240807,105100,745568250,3465,3445,3465,3445,517
20240807,105000,743778515,3445,3465,3465,3445,74
20240807,104900,743522765,3465,3465,3465,3465,3
20240807,104800,743512370,3465,3465,3465,3465,600
20240807,104700,741433370,3465,3470,3470,3465,233
20240807,104600,740626015,3470,3460,3470,3440,80
20240807,104500,740350245,3470,3460,3470,3460,262
20240807,104400,739442400,3435,3460,3460,3435,301
20240807,104300,738400965,3435,3455,3460,3435,273
20240807,104200,737457580,3440,3435,3440,3435,658
20240807,104100,735197100,3435,3445,3445,3435,611
20240807,104000,733098215,3440,3440,3455,3440,73
20240807,103900,732846480,3440,3440,3440,3440,101
20240807,103800,732499040,3455,3450,3455,3440,338
20240807,103700,731334945,3450,3460,3460,3450,12
20240807,103600,731293435,3440,3455,3460,3440,127
20240807,103500,730854825,3455,3460,3460,3440,4
20240807,103400,730841010,3455,3435,3455,3435,2047
20240807,103300,723773110,3440,3430,3445,3430,574
20240807,103200,721796210,3440,3435,3440,3430,492
20240807,103100,720104920,3415,3415,3435,3415,111
20240807,103000,719725015,3435,3435,3435,3435,20
20240807,102900,719656315,3435,3430,3435,3430,21
20240807,102800,719584195,3445,3425,3445,3425,3822
20240807,102700,706458785,3420,3420,3420,3420,0
20240807,102600,706458785,3420,3415,3420,3415,728
20240807,102500,703970525,3415,3415,3415,3415,0
20240807,102400,703970525,3415,3400,3415,3400,44
20240807,102300,703820310,3420,3405,3420,3400,257
20240807,102200,702946075,3415,3415,3415,3405,622
20240807,102100,700825375,3420,3405,3420,3400,648
20240807,102000,698619835,3410,3405,3410,3405,79
20240807,101900,698350790,3420,3415,3420,3415,52
20240807,101800,698173165,3395,3415,3415,3395,5585
20240807,101700,679178395,3415,3410,3415,3410,206
20240807,101600,678475120,3405,3410,3415,3405,570
20240807,101500,676532795,3415,3425,3425,3415,29
20240807,101400,676433750,3405,3425,3430,3405,542
20240807,101300,674576560,3410,3420,3430,3410,1050
20240807,101200,670995340,3430,3430,3430,3430,362
20240807,101100,669753680,3430,3430,3430,3430,154
20240807,101000,669225460,3440,3410,3440,3410,1563
20240807,100900,663879440,3410,3415,3430,3405,881
20240807,100800,660875380,3410,3420,3420,3410,733
20240807,100700,658375600,3410,3425,3445,3405,5307
20240807,100600,640251955,3425,3445,3445,3425,8719
20240807,100500,610309010,3455,3435,3460,3435,4052
20240807,100400,596346890,3430,3425,3440,3405,4271
20240807,100300,581736725,3430,3490,3515,3360,55319
20240807,100200,392531460,3480,3605,3635,3480,40896
20240807,100100,246286710,3595,3595,3595,3595,0
20240807,100000,246286710,3595,3380,3595,3380,40356
20240807,095900,105278715,3375,3375,3375,3375,97
20240807,095800,104951340,3375,3375,3375,3375,0
20240807,095700,104951340,3375,3375,3375,3375,41
20240807,095600,104812965,3370,3370,3370,3370,0
20240807,095500,104812965,3370,3365,3370,3365,329
20240807,095400,103704285,3370,3370,3370,3370,500
20240807,095300,102019285,3370,3380,3380,3370,926
20240807,095200,98892345,3380,3380,3380,3380,3
20240807,095100,98882205,3380,3380,3380,3380,1
20240807,095000,98878825,3380,3380,3380,3380,42
20240807,094900,98736865,3380,3380,3380,3380,0
20240807,094800,98736865,3380,3380,3380,3380,41
20240807,094700,98598285,3380,3380,3380,3380,4
20240807,094600,98584765,3380,3380,3380,3380,10
20240807,094500,98550965,3385,3385,3385,3385,42
20240807,094400,98408795,3385,3385,3385,3385,927
20240807,094300,95270900,3385,3385,3385,3385,115
20240807,094200,94881625,3385,3360,3385,3360,3
20240807,094100,94871495,3385,3390,3390,3360,47
20240807,094000,94712290,3390,3390,3390,3390,275
20240807,093900,93780040,3390,3390,3390,3390,2
20240807,093800,93773260,3385,3390,3390,3385,341
20240807,093700,92618765,3390,3390,3390,3390,0
20240807,093600,92618765,3390,3390,3390,3390,41
20240807,093500,92479775,3390,3385,3390,3385,249
20240807,093400,91636860,3385,3385,3385,3385,20
20240807,093300,91569160,3385,3385,3385,3385,42
20240807,093200,91426990,3355,3395,3395,3355,594
20240807,093100,89421880,3395,3390,3395,3390,1002
20240807,093000,86025095,3375,3385,3390,3375,231
20240807,092900,85243705,3385,3380,3385,3380,433
20240807,092800,83779015,3370,3370,3370,3370,0
20240807,092700,83779015,3370,3375,3375,3370,20
20240807,092600,83711600,3370,3380,3380,3370,153
20240807,092500,83195760,3380,3380,3380,3380,0
20240807,092400,83195760,3380,3375,3380,3375,116
20240807,092300,82804230,3370,3370,3370,3370,24
20240807,092200,82723350,3370,3370,3375,3370,635
20240807,092100,80582525,3375,3375,3375,3375,83
20240807,092000,80302400,3370,3370,3370,3370,622
20240807,091900,78206260,3370,3370,3370,3370,0
20240807,091800,78206260,3370,3375,3375,3370,101
20240807,091700,77865865,3375,3385,3390,3375,2554
20240807,091600,69232770,3385,3385,3385,3385,317
20240807,091500,68159725,3380,3380,3380,3380,0
20240807,091400,68159725,3380,3380,3385,3380,79
20240807,091300,67892605,3380,3360,3380,3360,2439
20240807,091200,59688460,3350,3350,3350,3350,402
20240807,091100,58341760,3355,3355,3360,3355,92
20240807,091000,58033090,3355,3350,3355,3350,17
20240807,090900,57976095,3350,3340,3350,3340,2516
20240807,090800,49567010,3340,3340,3340,3335,52
20240807,090700,49393530,3330,3330,3330,3330,30
20240807,090600,49293630,3340,3340,3340,3330,82
20240807,090500,49020135,3355,3350,3355,3350,757
20240807,090400,46481550,3350,3345,3350,3345,261
20240807,090300,45608290,3345,3340,3345,3340,226
20240807,090200,44853440,3340,3320,3340,3310,1989
20240807,090100,38245280,3320,3300,3320,3300,2726
20240807,090000,29244620,3300,3270,3300,3270,6908