KissMeData/041920/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192400,881556950,5280,5280,5280,5280,6535
20240806,192300,881556950,5280,5280,5280,5280,0
20240806,192200,881556950,5280,5280,5280,5280,0
20240806,192100,881556950,5280,5280,5280,5280,0
20240806,192000,881556950,5280,5280,5280,5280,0
20240806,191900,881556950,5280,5280,5280,5280,0
20240806,191800,881556950,5280,5280,5280,5280,0
20240806,191700,881556950,5280,5280,5280,5280,0
20240806,191600,881556950,5280,5280,5280,5280,0
20240806,191500,881556950,5280,5280,5280,5280,0
20240806,191400,881556950,5280,5280,5280,5280,0
20240806,191300,881556950,5280,5280,5280,5280,0
20240806,191200,881556950,5280,5280,5280,5280,0
20240806,191100,881556950,5280,5280,5280,5280,0
20240806,191000,881556950,5280,5280,5280,5280,0
20240806,190900,881556950,5280,5280,5280,5280,0
20240806,190800,881556950,5280,5280,5280,5280,0
20240806,190700,881556950,5280,5280,5280,5280,0
20240806,190600,881556950,5280,5280,5280,5280,0
20240806,190500,881556950,5280,5280,5280,5280,0
20240806,190400,881556950,5280,5280,5280,5280,0
20240806,190300,881556950,5280,5280,5280,5280,0
20240806,190200,881556950,5280,5280,5280,5280,0
20240806,190100,881556950,5280,5280,5280,5280,0
20240806,190000,881556950,5280,5280,5280,5280,0
20240806,185900,881556950,5280,5280,5280,5280,0
20240806,185800,881556950,5280,5280,5280,5280,0
20240806,185700,881556950,5280,5280,5280,5280,0
20240806,185600,881556950,5280,5280,5280,5280,0
20240806,185500,881556950,5280,5280,5280,5280,0
20240806,185400,881556950,5280,5280,5280,5280,6535
20240806,185300,881556950,5280,5280,5280,5280,0
20240806,185200,881556950,5280,5280,5280,5280,0
20240806,185100,881556950,5280,5280,5280,5280,0
20240806,185000,881556950,5280,5280,5280,5280,0
20240806,184900,881556950,5280,5280,5280,5280,0
20240806,184800,881556950,5280,5280,5280,5280,0
20240806,184700,881556950,5280,5280,5280,5280,0
20240806,184600,881556950,5280,5280,5280,5280,0
20240806,184500,881556950,5280,5280,5280,5280,0
20240806,184400,881556950,5280,5280,5280,5280,0
20240806,184300,881556950,5280,5280,5280,5280,0
20240806,184200,881556950,5280,5280,5280,5280,0
20240806,184100,881556950,5280,5280,5280,5280,0
20240806,184000,881556950,5280,5280,5280,5280,0
20240806,183900,881556950,5280,5280,5280,5280,0
20240806,183800,881556950,5280,5280,5280,5280,0
20240806,183700,881556950,5280,5280,5280,5280,0
20240806,183600,881556950,5280,5280,5280,5280,0
20240806,183500,881556950,5280,5280,5280,5280,0
20240806,183400,881556950,5280,5280,5280,5280,0
20240806,183300,881556950,5280,5280,5280,5280,0
20240806,183200,881556950,5280,5280,5280,5280,0
20240806,183100,881556950,5280,5280,5280,5280,0
20240806,183000,881556950,5280,5280,5280,5280,0
20240806,182900,881556950,5280,5280,5280,5280,0
20240806,182800,881556950,5280,5280,5280,5280,0
20240806,182700,881556950,5280,5280,5280,5280,0
20240806,182600,881556950,5280,5280,5280,5280,0
20240806,182500,881556950,5280,5280,5280,5280,0
20240806,182400,881556950,5280,5280,5280,5280,6535
20240806,182300,881556950,5280,5280,5280,5280,0
20240806,182200,881556950,5280,5280,5280,5280,0
20240806,182100,881556950,5280,5280,5280,5280,0
20240806,182000,881556950,5280,5280,5280,5280,0
20240806,181900,881556950,5280,5280,5280,5280,0
20240806,181800,881556950,5280,5280,5280,5280,0
20240806,181700,881556950,5280,5280,5280,5280,0
20240806,181600,881556950,5280,5280,5280,5280,0
20240806,181500,881556950,5280,5280,5280,5280,0
20240806,181400,881556950,5280,5280,5280,5280,0
20240806,181300,881556950,5280,5280,5280,5280,0
20240806,181200,881556950,5280,5280,5280,5280,0
20240806,181100,881556950,5280,5280,5280,5280,0
20240806,181000,881556950,5280,5280,5280,5280,0
20240806,180900,881556950,5280,5280,5280,5280,0
20240806,180800,881556950,5280,5280,5280,5280,0
20240806,180700,881556950,5280,5280,5280,5280,0
20240806,180600,881556950,5280,5280,5280,5280,0
20240806,180500,881556950,5280,5280,5280,5280,0
20240806,180400,881556950,5280,5280,5280,5280,0
20240806,180300,881556950,5280,5280,5280,5280,0
20240806,180200,881556950,5280,5280,5280,5280,0
20240806,180100,881556950,5280,5280,5280,5280,0
20240806,180000,881556950,5280,5280,5280,5280,0
20240806,175900,881556950,5280,5280,5280,5280,0
20240806,175800,881556950,5280,5280,5280,5280,0
20240806,175700,881556950,5280,5280,5280,5280,0
20240806,175600,881556950,5280,5280,5280,5280,0
20240806,175500,881556950,5280,5280,5280,5280,0
20240806,175400,881556950,5280,5280,5280,5280,6535
20240806,175300,881556950,5280,5280,5280,5280,0
20240806,175200,881556950,5280,5280,5280,5280,0
20240806,175100,881556950,5280,5280,5280,5280,0
20240806,175000,881556950,5280,5280,5280,5280,0
20240806,174900,881556950,5280,5280,5280,5280,0
20240806,174800,881556950,5280,5280,5280,5280,0
20240806,174700,881556950,5280,5280,5280,5280,0
20240806,174600,881556950,5280,5280,5280,5280,0
20240806,174500,881556950,5280,5280,5280,5280,0
20240806,174400,881556950,5280,5280,5280,5280,0
20240806,174300,881556950,5280,5280,5280,5280,0
20240806,174200,881556950,5280,5280,5280,5280,0
20240806,174100,881556950,5280,5280,5280,5280,0
20240806,174000,881556950,5280,5280,5280,5280,0
20240806,173900,881556950,5280,5280,5280,5280,0
20240806,173800,881556950,5280,5280,5280,5280,0
20240806,173700,881556950,5280,5280,5280,5280,0
20240806,173600,881556950,5280,5280,5280,5280,0
20240806,173500,881556950,5280,5280,5280,5280,0
20240806,173400,881556950,5280,5280,5280,5280,0
20240806,173300,881556950,5280,5280,5280,5280,0
20240806,173200,881556950,5280,5280,5280,5280,0
20240806,173100,881556950,5280,5280,5280,5280,0
20240806,173000,881556950,5280,5280,5280,5280,0
20240806,172900,881556950,5280,5280,5280,5280,0
20240806,172800,881556950,5280,5280,5280,5280,0
20240806,172700,881556950,5280,5280,5280,5280,0
20240806,172600,881556950,5280,5280,5280,5280,0
20240806,172500,881556950,5280,5280,5280,5280,0
20240806,172400,881556950,5280,5280,5280,5280,6535
20240806,172300,881556950,5280,5280,5280,5280,0
20240806,172200,881556950,5280,5280,5280,5280,0
20240806,172100,881556950,5280,5280,5280,5280,0
20240806,172000,881556950,5280,5280,5280,5280,0
20240806,171900,881556950,5280,5280,5280,5280,0
20240806,171800,881556950,5280,5280,5280,5280,0
20240806,171700,881556950,5280,5280,5280,5280,0
20240806,171600,881556950,5280,5280,5280,5280,0
20240806,171500,881556950,5280,5280,5280,5280,0
20240806,171400,881556950,5280,5280,5280,5280,0
20240806,171300,881556950,5280,5280,5280,5280,0
20240806,171200,881556950,5280,5280,5280,5280,0
20240806,171100,881556950,5280,5280,5280,5280,0
20240806,171000,881556950,5280,5280,5280,5280,0
20240806,170900,881556950,5280,5280,5280,5280,0
20240806,170800,881556950,5280,5280,5280,5280,0
20240806,170700,881556950,5280,5280,5280,5280,0
20240806,170600,881556950,5280,5280,5280,5280,0
20240806,170500,881556950,5280,5280,5280,5280,0
20240806,170400,881556950,5280,5280,5280,5280,0
20240806,170300,881556950,5280,5280,5280,5280,0
20240806,170200,881556950,5280,5280,5280,5280,0
20240806,170100,881556950,5280,5280,5280,5280,0
20240806,170000,881556950,5280,5280,5280,5280,0
20240806,165900,881556950,5280,5280,5280,5280,0
20240806,165800,881556950,5280,5280,5280,5280,0
20240806,165700,881556950,5280,5280,5280,5280,0
20240806,165600,881556950,5280,5280,5280,5280,0
20240806,165500,881556950,5280,5280,5280,5280,0
20240806,165400,881556950,5280,5280,5280,5280,6535
20240806,165300,881556950,5280,5280,5280,5280,0
20240806,165200,881556950,5280,5280,5280,5280,0
20240806,165100,881556950,5280,5280,5280,5280,0
20240806,165000,881556950,5280,5280,5280,5280,0
20240806,164900,881556950,5280,5280,5280,5280,0
20240806,164800,881556950,5280,5280,5280,5280,0
20240806,164700,881556950,5280,5280,5280,5280,0
20240806,164600,881556950,5280,5280,5280,5280,0
20240806,164500,881556950,5280,5280,5280,5280,0
20240806,164400,881556950,5280,5280,5280,5280,0
20240806,164300,881556950,5280,5280,5280,5280,0
20240806,164200,881556950,5280,5280,5280,5280,0
20240806,164100,881556950,5280,5280,5280,5280,0
20240806,164000,881556950,5280,5280,5280,5280,0
20240806,163900,881556950,5280,5280,5280,5280,0
20240806,163800,881556950,5280,5280,5280,5280,0
20240806,163700,881556950,5280,5280,5280,5280,0
20240806,163600,881556950,5280,5280,5280,5280,0
20240806,163500,881556950,5280,5280,5280,5280,0
20240806,163400,881556950,5280,5280,5280,5280,0
20240806,163300,881556950,5280,5280,5280,5280,0
20240806,163200,881556950,5280,5280,5280,5280,0
20240806,163100,881556950,5280,5280,5280,5280,0
20240806,163000,881556950,5280,5280,5280,5280,0
20240806,162900,881556950,5280,5280,5280,5280,0
20240806,162800,881556950,5280,5280,5280,5280,0
20240806,162700,881556950,5280,5280,5280,5280,0
20240806,162600,881556950,5280,5280,5280,5280,0
20240806,162500,881556950,5280,5280,5280,5280,0
20240806,162400,881556950,5280,5280,5280,5280,6535
20240806,162300,881556950,5280,5280,5280,5280,0
20240806,162200,881556950,5280,5280,5280,5280,0
20240806,162100,881556950,5280,5280,5280,5280,0
20240806,162000,881556950,5280,5280,5280,5280,0
20240806,161900,881556950,5280,5280,5280,5280,0
20240806,161800,881556950,5280,5280,5280,5280,0
20240806,161700,881556950,5280,5280,5280,5280,0
20240806,161600,881556950,5280,5280,5280,5280,0
20240806,161500,881556950,5280,5280,5280,5280,0
20240806,161400,881556950,5280,5280,5280,5280,0
20240806,161300,881556950,5280,5280,5280,5280,0
20240806,161200,881556950,5280,5280,5280,5280,0
20240806,161100,881556950,5280,5280,5280,5280,0
20240806,161000,881556950,5280,5280,5280,5280,0
20240806,160900,881556950,5280,5280,5280,5280,0
20240806,160800,881556950,5280,5280,5280,5280,0
20240806,160700,881556950,5280,5280,5280,5280,0
20240806,160600,881556950,5280,5280,5280,5280,0
20240806,160500,881556950,5280,5280,5280,5280,0
20240806,160400,881556950,5280,5280,5280,5280,0
20240806,160300,881556950,5280,5280,5280,5280,0
20240806,160200,881556950,5280,5280,5280,5280,0
20240806,160100,881556950,5280,5280,5280,5280,0
20240806,160000,881556950,5280,5280,5280,5280,0
20240806,155900,881556950,5280,5280,5280,5280,0
20240806,155800,881556950,5280,5280,5280,5280,0
20240806,155700,881556950,5280,5280,5280,5280,0
20240806,155600,881556950,5280,5280,5280,5280,0
20240806,155500,881556950,5280,5280,5280,5280,0
20240806,155400,881556950,5280,5280,5280,5280,6535
20240806,155300,881556950,5280,5280,5280,5280,0
20240806,155200,881556950,5280,5280,5280,5280,0
20240806,155100,881556950,5280,5280,5280,5280,0
20240806,155000,881556950,5280,5280,5280,5280,0
20240806,154900,881556950,5280,5280,5280,5280,0
20240806,154800,881556950,5280,5280,5280,5280,0
20240806,154700,881556950,5280,5280,5280,5280,0
20240806,154600,881556950,5280,5280,5280,5280,0
20240806,154500,881556950,5280,5280,5280,5280,0
20240806,154400,881556950,5280,5280,5280,5280,0
20240806,154300,881556950,5280,5280,5280,5280,0
20240806,154200,881556950,5280,5280,5280,5280,0
20240806,154100,881556950,5280,5280,5280,5280,0
20240806,154000,881556950,5280,5280,5280,5280,0
20240806,153900,881556950,5280,5280,5280,5280,0
20240806,153800,881556950,5280,5280,5280,5280,0
20240806,153700,881556950,5280,5280,5280,5280,0
20240806,153600,881556950,5280,5280,5280,5280,0
20240806,153500,881556950,5280,5280,5280,5280,0
20240806,153400,881556950,5280,5280,5280,5280,0
20240806,153300,881556950,5280,5280,5280,5280,0
20240806,153200,881556950,5280,5280,5280,5280,0
20240806,153100,881556950,5280,5280,5280,5280,0
20240806,153000,881556950,5280,5280,5280,5280,6535
20240806,152900,847052150,5330,5330,5330,5330,0
20240806,152800,847052150,5330,5330,5330,5330,0
20240806,152700,847052150,5330,5330,5330,5330,0
20240806,152600,847052150,5330,5330,5330,5330,0
20240806,152500,847052150,5330,5330,5330,5330,0
20240806,152400,847052150,5330,5330,5330,5330,0
20240806,152300,847052150,5330,5330,5330,5330,0
20240806,152200,847052150,5330,5330,5330,5330,0
20240806,152100,847052150,5330,5330,5330,5330,0
20240806,152000,847052150,5330,5330,5330,5330,0
20240806,151900,847052150,5330,5320,5330,5320,500
20240806,151800,844387170,5330,5320,5330,5320,300
20240806,151700,842790960,5320,5260,5320,5260,938
20240806,151600,837847530,5320,5260,5320,5250,148
20240806,151500,837063930,5320,5320,5320,5320,0
20240806,151400,837063930,5320,5250,5320,5250,229
20240806,151300,835849730,5250,5250,5250,5250,47
20240806,151200,835602980,5260,5270,5270,5260,800
20240806,151100,831394610,5270,5270,5270,5270,0
20240806,151000,831394610,5270,5270,5270,5270,5
20240806,150900,831368260,5310,5310,5310,5310,0
20240806,150800,831368260,5310,5310,5310,5310,0
20240806,150700,831368260,5310,5310,5310,5310,0
20240806,150600,831368260,5310,5310,5310,5310,0
20240806,150500,831368260,5310,5310,5310,5310,0
20240806,150400,831368260,5310,5310,5310,5310,0
20240806,150300,831368260,5310,5290,5310,5270,301
20240806,150200,829778590,5310,5310,5310,5310,0
20240806,150100,829778590,5310,5310,5310,5310,6
20240806,150000,829746730,5290,5290,5290,5290,1
20240806,145900,829741440,5320,5320,5320,5320,0
20240806,145800,829741440,5320,5320,5320,5320,0
20240806,145700,829741440,5320,5320,5320,5320,0
20240806,145600,829741440,5320,5320,5320,5320,0
20240806,145500,829741440,5320,5320,5320,5320,0
20240806,145400,829741440,5320,5320,5320,5320,0
20240806,145300,829741440,5320,5320,5320,5320,0
20240806,145200,829741440,5320,5320,5320,5320,50
20240806,145100,829475440,5320,5320,5320,5320,0
20240806,145000,829475440,5320,5320,5320,5320,0
20240806,144900,829475440,5320,5310,5320,5310,31
20240806,144800,829310530,5320,5320,5320,5320,0
20240806,144700,829310530,5320,5320,5320,5320,0
20240806,144600,829310530,5320,5320,5320,5320,0
20240806,144500,829310530,5320,5320,5320,5320,0
20240806,144400,829310530,5320,5320,5320,5320,0
20240806,144300,829310530,5320,5320,5320,5320,0
20240806,144200,829310530,5320,5320,5320,5320,0
20240806,144100,829310530,5320,5280,5320,5270,801
20240806,144000,825069760,5280,5270,5280,5270,115
20240806,143900,824463560,5280,5280,5280,5280,0
20240806,143800,824463560,5280,5270,5280,5270,597
20240806,143700,821316830,5270,5270,5270,5270,0
20240806,143600,821316830,5270,5270,5270,5270,0
20240806,143500,821316830,5270,5270,5270,5270,0
20240806,143400,821316830,5270,5270,5270,5270,0
20240806,143300,821316830,5270,5270,5270,5270,0
20240806,143200,821316830,5270,5270,5270,5270,0
20240806,143100,821316830,5270,5270,5270,5270,0
20240806,143000,821316830,5270,5270,5270,5270,0
20240806,142900,821316830,5270,5270,5270,5270,1
20240806,142800,821311560,5280,5280,5280,5280,0
20240806,142700,821311560,5280,5280,5280,5280,0
20240806,142600,821311560,5280,5280,5280,5280,0
20240806,142500,821311560,5280,5280,5280,5280,1
20240806,142400,821306280,5280,5250,5280,5250,556
20240806,142300,818385090,5250,5230,5250,5230,221
20240806,142200,817228840,5240,5240,5240,5240,85
20240806,142100,816783440,5240,5240,5240,5240,0
20240806,142000,816783440,5240,5240,5240,5240,100
20240806,141900,816259440,5240,5240,5240,5240,19
20240806,141800,816159880,5240,5240,5240,5240,0
20240806,141700,816159880,5240,5240,5240,5240,0
20240806,141600,816159880,5240,5240,5240,5240,0
20240806,141500,816159880,5240,5240,5240,5240,0
20240806,141400,816159880,5240,5240,5240,5240,0
20240806,141300,816159880,5240,5240,5240,5240,0
20240806,141200,816159880,5240,5240,5240,5240,2
20240806,141100,816149400,5240,5240,5240,5240,0
20240806,141000,816149400,5240,5240,5240,5240,190
20240806,140900,815153800,5200,5240,5240,5200,8000
20240806,140800,773497740,5240,5240,5240,5240,1
20240806,140700,773492500,5240,5240,5240,5240,3
20240806,140600,773476780,5240,5240,5240,5240,0
20240806,140500,773476780,5240,5240,5240,5240,60
20240806,140400,773162380,5270,5260,5270,5260,1120
20240806,140300,767263980,5270,5270,5270,5270,11
20240806,140200,767206010,5270,5270,5270,5270,0
20240806,140100,767206010,5270,5270,5270,5270,1
20240806,140000,767200740,5270,5270,5270,5270,0
20240806,135900,767200740,5270,5270,5270,5270,0
20240806,135800,767200740,5270,5270,5270,5270,0
20240806,135700,767200740,5270,5270,5270,5270,0
20240806,135600,767200740,5270,5230,5270,5230,111
20240806,135500,766619770,5230,5230,5230,5230,0
20240806,135400,766619770,5230,5270,5270,5230,733
20240806,135300,762775360,5270,5270,5270,5270,0
20240806,135200,762775360,5270,5270,5270,5270,1
20240806,135100,762770090,5270,5270,5270,5270,73
20240806,135000,762385380,5260,5270,5270,5260,506
20240806,134900,759723770,5280,5280,5280,5280,1
20240806,134800,759718490,5230,5230,5230,5230,0
20240806,134700,759718490,5230,5230,5230,5230,0
20240806,134600,759718490,5230,5230,5230,5230,0
20240806,134500,759718490,5230,5230,5230,5230,0
20240806,134400,759718490,5230,5230,5230,5230,0
20240806,134300,759718490,5230,5290,5290,5230,2992
20240806,134200,744038230,5300,5300,5300,5300,0
20240806,134100,744038230,5300,5300,5300,5300,0
20240806,134000,744038230,5300,5300,5300,5300,0
20240806,133900,744038230,5300,5300,5300,5300,0
20240806,133800,744038230,5300,5300,5300,5300,0
20240806,133700,744038230,5300,5300,5300,5300,0
20240806,133600,744038230,5300,5300,5300,5300,0
20240806,133500,744038230,5300,5300,5300,5300,0
20240806,133400,744038230,5300,5300,5300,5300,0
20240806,133300,744038230,5300,5300,5300,5300,0
20240806,133200,744038230,5300,5300,5300,5300,0
20240806,133100,744038230,5300,5300,5300,5300,0
20240806,133000,744038230,5300,5300,5300,5300,0
20240806,132900,744038230,5300,5280,5300,5280,4
20240806,132800,744017090,5300,5300,5300,5300,50
20240806,132700,743752090,5300,5300,5300,5300,0
20240806,132600,743752090,5300,5300,5300,5300,0
20240806,132500,743752090,5300,5300,5300,5300,0
20240806,132400,743752090,5300,5300,5300,5300,0
20240806,132300,743752090,5300,5300,5300,5300,0
20240806,132200,743752090,5300,5290,5300,5290,623
20240806,132100,740456110,5290,5280,5290,5280,182
20240806,132000,739495140,5280,5280,5280,5280,0
20240806,131900,739495140,5280,5280,5280,5280,0
20240806,131800,739495140,5280,5280,5280,5280,0
20240806,131700,739495140,5280,5280,5280,5280,64
20240806,131600,739157220,5280,5280,5280,5280,0
20240806,131500,739157220,5280,5280,5280,5280,0
20240806,131400,739157220,5280,5280,5280,5280,0
20240806,131300,739157220,5280,5280,5280,5280,230
20240806,131200,737942820,5280,5280,5280,5280,0
20240806,131100,737942820,5280,5280,5280,5280,0
20240806,131000,737942820,5280,5280,5280,5280,4
20240806,130900,737921700,5280,5280,5280,5280,0
20240806,130800,737921700,5280,5270,5280,5270,501
20240806,130700,735281420,5260,5260,5260,5260,0
20240806,130600,735281420,5260,5270,5270,5260,21
20240806,130500,735170760,5270,5270,5270,5270,1
20240806,130400,735165490,5260,5260,5260,5260,1
20240806,130300,735160230,5280,5280,5280,5280,0
20240806,130200,735160230,5280,5280,5280,5280,0
20240806,130100,735160230,5280,5280,5280,5280,0
20240806,130000,735160230,5280,5270,5280,5270,501
20240806,125900,732519950,5250,5250,5250,5250,0
20240806,125800,732519950,5250,5250,5250,5250,0
20240806,125700,732519950,5250,5250,5250,5250,1
20240806,125600,732514700,5270,5270,5270,5240,302
20240806,125500,730929170,5270,5270,5280,5270,503
20240806,125400,728278350,5270,5270,5270,5270,21
20240806,125300,728167680,5270,5270,5270,5270,0
20240806,125200,728167680,5270,5270,5270,5270,0
20240806,125100,728167680,5270,5270,5270,5270,0
20240806,125000,728167680,5270,5270,5270,5270,0
20240806,124900,728167680,5270,5270,5270,5270,0
20240806,124800,728167680,5270,5260,5270,5260,88
20240806,124700,727704030,5270,5270,5270,5270,18
20240806,124600,727609170,5270,5260,5270,5260,255
20240806,124500,726267740,5250,5250,5250,5250,170
20240806,124400,725375240,5250,5240,5250,5240,195
20240806,124300,724351940,5240,5240,5240,5240,0
20240806,124200,724351940,5240,5240,5240,5240,0
20240806,124100,724351940,5240,5240,5240,5240,5
20240806,124000,724325740,5220,5220,5220,5220,0
20240806,123900,724325740,5220,5220,5220,5220,27
20240806,123800,724184800,5230,5230,5230,5230,100
20240806,123700,723661800,5230,5230,5230,5230,4
20240806,123600,723640880,5260,5260,5260,5260,0
20240806,123500,723640880,5260,5240,5260,5240,287
20240806,123400,722134270,5230,5200,5230,5200,1551
20240806,123300,714052660,5230,5230,5230,5230,51
20240806,123200,713785930,5230,5240,5240,5230,34
20240806,123100,713608100,5230,5230,5230,5230,724
20240806,123000,709821580,5220,5200,5220,5200,1737
20240806,122900,700777670,5200,5200,5200,5200,0
20240806,122800,700777670,5200,5190,5200,5190,463
20240806,122700,698373770,5190,5190,5190,5190,1201
20240806,122600,692140580,5190,5190,5190,5190,279
20240806,122500,690692570,5160,5160,5160,5160,0
20240806,122400,690692570,5160,5160,5160,5160,0
20240806,122300,690692570,5160,5160,5160,5160,300
20240806,122200,689144570,5160,5160,5160,5160,848
20240806,122100,684768890,5190,5160,5190,5160,737
20240806,122000,680959910,5170,5190,5190,5160,1064
20240806,121900,675459690,5200,5190,5200,5190,189
20240806,121800,674476900,5190,5180,5190,5180,324
20240806,121700,672798570,5160,5160,5160,5160,0
20240806,121600,672798570,5160,5160,5160,5160,1125
20240806,121500,666993570,5170,5160,5170,5150,556
20240806,121400,664127670,5170,5170,5170,5170,12
20240806,121300,664065630,5150,5150,5150,5150,871
20240806,121200,659579980,5150,5160,5160,5150,945
20240806,121100,654706800,5150,5180,5180,5150,1528
20240806,121000,646820630,5190,5200,5200,5190,1501
20240806,120900,639028060,5210,5210,5210,5210,119
20240806,120800,638408070,5210,5210,5210,5210,100
20240806,120700,637887070,5230,5230,5230,5230,1
20240806,120600,637881840,5230,5230,5230,5230,0
20240806,120500,637881840,5230,5230,5230,5230,0
20240806,120400,637881840,5230,5230,5230,5230,0
20240806,120300,637881840,5230,5230,5230,5230,0
20240806,120200,637881840,5230,5230,5230,5230,0
20240806,120100,637881840,5230,5230,5230,5230,0
20240806,120000,637881840,5230,5200,5230,5200,22
20240806,115900,637767410,5200,5220,5220,5200,1543
20240806,115800,629730140,5220,5220,5220,5220,93
20240806,115700,629244680,5220,5220,5220,5220,0
20240806,115600,629244680,5220,5220,5220,5220,93
20240806,115500,628759220,5210,5210,5210,5210,0
20240806,115400,628759220,5210,5210,5210,5210,24
20240806,115300,628634180,5210,5210,5210,5210,26
20240806,115200,628498720,5180,5180,5180,5180,1
20240806,115100,628493540,5220,5220,5220,5220,0
20240806,115000,628493540,5220,5180,5220,5180,2
20240806,114900,628483140,5220,5220,5220,5220,0
20240806,114800,628483140,5220,5180,5220,5180,8
20240806,114700,628441610,5160,5200,5200,5160,1036
20240806,114600,623080730,5220,5220,5220,5220,130
20240806,114500,622402130,5220,5220,5220,5220,669
20240806,114400,618909950,5210,5210,5210,5210,120
20240806,114300,618284750,5210,5210,5210,5210,0
20240806,114200,618284750,5210,5210,5210,5210,0
20240806,114100,618284750,5210,5210,5210,5210,0
20240806,114000,618284750,5210,5200,5210,5200,2232
20240806,113900,606677340,5190,5190,5190,5190,799
20240806,113800,602530530,5180,5180,5200,5180,3977
20240806,113700,581909790,5180,5170,5180,5170,1267
20240806,113600,575356730,5170,5200,5200,5100,20716
20240806,113500,468896380,5200,5170,5220,5170,3140
20240806,113400,452570270,5130,5190,5240,5130,8962
20240806,113300,406089730,5190,5200,5200,5110,9185
20240806,113200,358821410,5230,5230,5230,5230,0
20240806,113100,358821410,5230,5200,5230,5200,2451
20240806,113000,346042000,5210,5200,5210,5100,5887
20240806,112900,315765930,5240,5240,5240,5240,0
20240806,112800,315765930,5240,5240,5240,5240,0
20240806,112700,315765930,5240,5240,5240,5240,150
20240806,112600,314979930,5240,5230,5240,5230,781
20240806,112500,310890630,5220,5220,5220,5220,446
20240806,112400,308562510,5210,5210,5210,5210,501
20240806,112300,305952300,5210,5190,5210,5150,3558
20240806,112200,287577110,5220,5220,5220,5220,5
20240806,112100,287551010,5210,5240,5240,5050,8694
20240806,112000,242856280,5220,5210,5220,5130,2810
20240806,111900,228284710,5190,5210,5210,5190,331
20240806,111800,226563480,5270,5270,5270,5270,0
20240806,111700,226563480,5270,5280,5280,5160,2535
20240806,111600,213419970,5280,5270,5280,5250,830
20240806,111500,209058100,5280,5280,5280,5280,65
20240806,111400,208714900,5280,5280,5280,5280,0
20240806,111300,208714900,5280,5280,5280,5280,0
20240806,111200,208714900,5280,5280,5280,5280,0
20240806,111100,208714900,5280,5280,5280,5280,0
20240806,111000,208714900,5280,5280,5280,5280,0
20240806,110900,208714900,5280,5290,5290,5280,16
20240806,110800,208630280,5280,5300,5300,5280,100
20240806,110700,208101610,5310,5310,5310,5310,20
20240806,110600,207995410,5350,5350,5350,5350,0
20240806,110500,207995410,5350,5350,5350,5350,0
20240806,110400,207995410,5350,5350,5350,5350,0
20240806,110300,207995410,5350,5350,5350,5350,0
20240806,110200,207995410,5350,5350,5350,5350,0
20240806,110100,207995410,5350,5300,5350,5300,240
20240806,110000,206722350,5300,5290,5300,5290,532
20240806,105900,203905210,5290,5290,5290,5290,0
20240806,105800,203905210,5290,5280,5290,5280,600
20240806,105700,200732220,5270,5270,5270,5270,1
20240806,105600,200726950,5270,5270,5270,5270,0
20240806,105500,200726950,5270,5270,5270,5270,78
20240806,105400,200315890,5270,5270,5270,5270,38
20240806,105300,200115630,5270,5270,5270,5270,20
20240806,105200,200010230,5260,5260,5260,5260,43
20240806,105100,199784050,5260,5250,5260,5250,20
20240806,105000,199678970,5210,5210,5210,5210,39
20240806,104900,199475780,5220,5220,5220,5220,0
20240806,104800,199475780,5220,5220,5220,5220,0
20240806,104700,199475780,5220,5220,5220,5220,1
20240806,104600,199470560,5280,5230,5280,5230,192
20240806,104500,198465300,5280,5240,5280,5240,7
20240806,104400,198428440,5230,5200,5230,5200,514
20240806,104300,195746350,5190,5190,5190,5190,179
20240806,104200,194817340,5180,5280,5280,5170,2004
20240806,104100,184430190,5230,5240,5240,5230,38
20240806,104000,184231280,5290,5250,5290,5250,11
20240806,103900,184173130,5310,5310,5310,5310,10
20240806,103800,184120030,5260,5270,5310,5260,241
20240806,103700,182851030,5260,5260,5260,5260,70
20240806,103600,182482830,5260,5260,5260,5260,20
20240806,103500,182377630,5250,5200,5250,5200,203
20240806,103400,181314220,5240,5240,5240,5240,0
20240806,103300,181314220,5240,5210,5240,5150,4889
20240806,103200,155940430,5190,5190,5240,5190,423
20240806,103100,153730180,5160,5320,5320,5160,1960
20240806,103000,143453460,5320,5320,5320,5320,23
20240806,102900,143331100,5300,5300,5300,5300,0
20240806,102800,143331100,5300,5300,5300,5300,0
20240806,102700,143331100,5300,5300,5300,5300,0
20240806,102600,143331100,5300,5300,5300,5300,0
20240806,102500,143331100,5300,5300,5300,5300,1
20240806,102400,143325800,5330,5330,5330,5330,0
20240806,102300,143325800,5330,5330,5330,5330,9
20240806,102200,143277830,5310,5330,5330,5300,2010
20240806,102100,132602820,5350,5350,5350,5350,0
20240806,102000,132602820,5350,5390,5390,5300,2003
20240806,101900,121923260,5400,5400,5400,5400,0
20240806,101800,121923260,5400,5410,5410,5400,106
20240806,101700,121350850,5440,5440,5440,5440,0
20240806,101600,121350850,5440,5440,5440,5440,0
20240806,101500,121350850,5440,5440,5440,5440,1
20240806,101400,121345410,5440,5440,5440,5440,0
20240806,101300,121345410,5440,5440,5440,5440,3
20240806,101200,121329090,5440,5440,5440,5440,1
20240806,101100,121323650,5410,5410,5410,5410,32
20240806,101000,121150530,5420,5420,5420,5420,0
20240806,100900,121150530,5420,5420,5420,5420,0
20240806,100800,121150530,5420,5420,5420,5420,0
20240806,100700,121150530,5420,5420,5420,5420,1
20240806,100600,121145110,5440,5440,5440,5440,0
20240806,100500,121145110,5440,5430,5440,5430,340
20240806,100400,119295610,5450,5450,5450,5450,0
20240806,100300,119295610,5450,5450,5450,5450,0
20240806,100200,119295610,5450,5450,5450,5450,0
20240806,100100,119295610,5450,5450,5450,5450,0
20240806,100000,119295610,5450,5450,5450,5450,10
20240806,095900,119241110,5450,5450,5450,5450,2
20240806,095800,119230210,5450,5410,5450,5410,500
20240806,095700,116512790,5410,5410,5410,5410,3
20240806,095600,116496560,5410,5410,5410,5410,0
20240806,095500,116496560,5410,5410,5410,5410,0
20240806,095400,116496560,5410,5380,5410,5380,11
20240806,095300,116437350,5380,5380,5380,5380,0
20240806,095200,116437350,5380,5380,5380,5380,1
20240806,095100,116431970,5430,5430,5430,5430,0
20240806,095000,116431970,5430,5430,5430,5430,1
20240806,094900,116426540,5380,5380,5380,5380,90
20240806,094800,115942340,5380,5380,5380,5380,0
20240806,094700,115942340,5380,5380,5380,5380,9
20240806,094600,115893920,5380,5400,5400,5380,501
20240806,094500,113188550,5400,5400,5400,5400,0
20240806,094400,113188550,5400,5400,5400,5400,0
20240806,094300,113188550,5400,5400,5400,5400,1
20240806,094200,113183150,5450,5440,5450,5440,37
20240806,094100,112981530,5450,5430,5450,5430,920
20240806,094000,107985910,5450,5450,5450,5450,150
20240806,093900,107168410,5450,5450,5450,5450,18
20240806,093800,107070310,5450,5450,5450,5450,1
20240806,093700,107064860,5450,5420,5450,5370,126
20240806,093600,106383300,5430,5430,5430,5430,30
20240806,093500,106220400,5430,5430,5430,5430,93
20240806,093400,105715410,5450,5450,5450,5450,5
20240806,093300,105688160,5450,5450,5450,5450,0
20240806,093200,105688160,5450,5450,5450,5450,0
20240806,093100,105688160,5450,5440,5450,5440,120
20240806,093000,105035160,5440,5440,5440,5440,0
20240806,092900,105035160,5440,5440,5440,5440,40
20240806,092800,104817560,5440,5440,5440,5440,0
20240806,092700,104817560,5440,5440,5440,5440,264
20240806,092600,103381400,5440,5440,5440,5440,0
20240806,092500,103381400,5440,5390,5440,5390,36
20240806,092400,103187230,5390,5450,5450,5390,130
20240806,092300,102484190,5450,5390,5450,5390,127
20240806,092200,101793780,5390,5450,5450,5370,38
20240806,092100,101587920,5400,5400,5450,5400,121
20240806,092000,100934170,5350,5400,5470,5290,173
20240806,091900,100007950,5400,5400,5400,5240,982
20240806,091800,94803190,5400,5400,5400,5400,0
20240806,091700,94803190,5400,5370,5450,5370,1090
20240806,091600,88930680,5360,5360,5360,5360,287
20240806,091500,87392360,5360,5360,5360,5360,80
20240806,091400,86963560,5350,5350,5350,5350,0
20240806,091300,86963560,5350,5350,5350,5350,50
20240806,091200,86696060,5360,5350,5360,5350,230
20240806,091100,85465510,5340,5340,5340,5340,170
20240806,091000,84557710,5340,5340,5340,5340,0
20240806,090900,84557710,5340,5250,5340,5220,459
20240806,090800,82152140,5290,5360,5360,5290,524
20240806,090700,79374050,5390,5390,5390,5390,5
20240806,090600,79347100,5290,5310,5480,5280,1883
20240806,090500,69341370,5490,5490,5490,5490,555
20240806,090400,66294420,5490,5490,5490,5490,0
20240806,090300,66294420,5490,5270,5490,5270,1739
20240806,090200,56886400,5270,5270,5270,5260,509
20240806,090100,54207760,5270,5270,5280,5270,1600
20240806,090000,45761760,5280,5000,5280,5000,9070