KissMeData/047400/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192800,773436050,2215,2215,2215,2215,5621
20240806,192700,773436050,2215,2215,2215,2215,0
20240806,192600,773436050,2215,2215,2215,2215,0
20240806,192500,773436050,2215,2215,2215,2215,0
20240806,192400,773436050,2215,2215,2215,2215,0
20240806,192300,773436050,2215,2215,2215,2215,0
20240806,192200,773436050,2215,2215,2215,2215,0
20240806,192100,773436050,2215,2215,2215,2215,0
20240806,192000,773436050,2215,2215,2215,2215,0
20240806,191900,773436050,2215,2215,2215,2215,0
20240806,191800,773436050,2215,2215,2215,2215,0
20240806,191700,773436050,2215,2215,2215,2215,0
20240806,191600,773436050,2215,2215,2215,2215,0
20240806,191500,773436050,2215,2215,2215,2215,0
20240806,191400,773436050,2215,2215,2215,2215,0
20240806,191300,773436050,2215,2215,2215,2215,0
20240806,191200,773436050,2215,2215,2215,2215,0
20240806,191100,773436050,2215,2215,2215,2215,0
20240806,191000,773436050,2215,2215,2215,2215,0
20240806,190900,773436050,2215,2215,2215,2215,0
20240806,190800,773436050,2215,2215,2215,2215,0
20240806,190700,773436050,2215,2215,2215,2215,0
20240806,190600,773436050,2215,2215,2215,2215,0
20240806,190500,773436050,2215,2215,2215,2215,0
20240806,190400,773436050,2215,2215,2215,2215,0
20240806,190300,773436050,2215,2215,2215,2215,0
20240806,190200,773436050,2215,2215,2215,2215,0
20240806,190100,773436050,2215,2215,2215,2215,0
20240806,190000,773436050,2215,2215,2215,2215,0
20240806,185900,773436050,2215,2215,2215,2215,0
20240806,185800,773436050,2215,2215,2215,2215,5621
20240806,185700,773436050,2215,2215,2215,2215,0
20240806,185600,773436050,2215,2215,2215,2215,0
20240806,185500,773436050,2215,2215,2215,2215,0
20240806,185400,773436050,2215,2215,2215,2215,0
20240806,185300,773436050,2215,2215,2215,2215,0
20240806,185200,773436050,2215,2215,2215,2215,0
20240806,185100,773436050,2215,2215,2215,2215,0
20240806,185000,773436050,2215,2215,2215,2215,0
20240806,184900,773436050,2215,2215,2215,2215,0
20240806,184800,773436050,2215,2215,2215,2215,0
20240806,184700,773436050,2215,2215,2215,2215,0
20240806,184600,773436050,2215,2215,2215,2215,0
20240806,184500,773436050,2215,2215,2215,2215,0
20240806,184400,773436050,2215,2215,2215,2215,0
20240806,184300,773436050,2215,2215,2215,2215,0
20240806,184200,773436050,2215,2215,2215,2215,0
20240806,184100,773436050,2215,2215,2215,2215,0
20240806,184000,773436050,2215,2215,2215,2215,0
20240806,183900,773436050,2215,2215,2215,2215,0
20240806,183800,773436050,2215,2215,2215,2215,0
20240806,183700,773436050,2215,2215,2215,2215,0
20240806,183600,773436050,2215,2215,2215,2215,0
20240806,183500,773436050,2215,2215,2215,2215,0
20240806,183400,773436050,2215,2215,2215,2215,0
20240806,183300,773436050,2215,2215,2215,2215,0
20240806,183200,773436050,2215,2215,2215,2215,0
20240806,183100,773436050,2215,2215,2215,2215,0
20240806,183000,773436050,2215,2215,2215,2215,0
20240806,182900,773436050,2215,2215,2215,2215,0
20240806,182800,773436050,2215,2215,2215,2215,5621
20240806,182700,773436050,2215,2215,2215,2215,0
20240806,182600,773436050,2215,2215,2215,2215,0
20240806,182500,773436050,2215,2215,2215,2215,0
20240806,182400,773436050,2215,2215,2215,2215,0
20240806,182300,773436050,2215,2215,2215,2215,0
20240806,182200,773436050,2215,2215,2215,2215,0
20240806,182100,773436050,2215,2215,2215,2215,0
20240806,182000,773436050,2215,2215,2215,2215,0
20240806,181900,773436050,2215,2215,2215,2215,0
20240806,181800,773436050,2215,2215,2215,2215,0
20240806,181700,773436050,2215,2215,2215,2215,0
20240806,181600,773436050,2215,2215,2215,2215,0
20240806,181500,773436050,2215,2215,2215,2215,0
20240806,181400,773436050,2215,2215,2215,2215,0
20240806,181300,773436050,2215,2215,2215,2215,0
20240806,181200,773436050,2215,2215,2215,2215,0
20240806,181100,773436050,2215,2215,2215,2215,0
20240806,181000,773436050,2215,2215,2215,2215,0
20240806,180900,773436050,2215,2215,2215,2215,0
20240806,180800,773436050,2215,2215,2215,2215,0
20240806,180700,773436050,2215,2215,2215,2215,0
20240806,180600,773436050,2215,2215,2215,2215,0
20240806,180500,773436050,2215,2215,2215,2215,0
20240806,180400,773436050,2215,2215,2215,2215,0
20240806,180300,773436050,2215,2215,2215,2215,0
20240806,180200,773436050,2215,2215,2215,2215,0
20240806,180100,773436050,2215,2215,2215,2215,0
20240806,180000,773436050,2215,2215,2215,2215,0
20240806,175900,773436050,2215,2215,2215,2215,0
20240806,175800,773436050,2215,2215,2215,2215,5621
20240806,175700,773436050,2215,2215,2215,2215,0
20240806,175600,773436050,2215,2215,2215,2215,0
20240806,175500,773436050,2215,2215,2215,2215,0
20240806,175400,773436050,2215,2215,2215,2215,0
20240806,175300,773436050,2215,2215,2215,2215,0
20240806,175200,773436050,2215,2215,2215,2215,0
20240806,175100,773436050,2215,2215,2215,2215,0
20240806,175000,773436050,2215,2215,2215,2215,0
20240806,174900,773436050,2215,2215,2215,2215,0
20240806,174800,773436050,2215,2215,2215,2215,0
20240806,174700,773436050,2215,2215,2215,2215,0
20240806,174600,773436050,2215,2215,2215,2215,0
20240806,174500,773436050,2215,2215,2215,2215,0
20240806,174400,773436050,2215,2215,2215,2215,0
20240806,174300,773436050,2215,2215,2215,2215,0
20240806,174200,773436050,2215,2215,2215,2215,0
20240806,174100,773436050,2215,2215,2215,2215,0
20240806,174000,773436050,2215,2215,2215,2215,0
20240806,173900,773436050,2215,2215,2215,2215,0
20240806,173800,773436050,2215,2215,2215,2215,0
20240806,173700,773436050,2215,2215,2215,2215,0
20240806,173600,773436050,2215,2215,2215,2215,0
20240806,173500,773436050,2215,2215,2215,2215,0
20240806,173400,773436050,2215,2215,2215,2215,0
20240806,173300,773436050,2215,2215,2215,2215,0
20240806,173200,773436050,2215,2215,2215,2215,0
20240806,173100,773436050,2215,2215,2215,2215,0
20240806,173000,773436050,2215,2215,2215,2215,0
20240806,172900,773436050,2215,2215,2215,2215,0
20240806,172800,773436050,2215,2215,2215,2215,5621
20240806,172700,773436050,2215,2215,2215,2215,0
20240806,172600,773436050,2215,2215,2215,2215,0
20240806,172500,773436050,2215,2215,2215,2215,0
20240806,172400,773436050,2215,2215,2215,2215,0
20240806,172300,773436050,2215,2215,2215,2215,0
20240806,172200,773436050,2215,2215,2215,2215,0
20240806,172100,773436050,2215,2215,2215,2215,0
20240806,172000,773436050,2215,2215,2215,2215,0
20240806,171900,773436050,2215,2215,2215,2215,0
20240806,171800,773436050,2215,2215,2215,2215,0
20240806,171700,773436050,2215,2215,2215,2215,0
20240806,171600,773436050,2215,2215,2215,2215,0
20240806,171500,773436050,2215,2215,2215,2215,0
20240806,171400,773436050,2215,2215,2215,2215,0
20240806,171300,773436050,2215,2215,2215,2215,0
20240806,171200,773436050,2215,2215,2215,2215,0
20240806,171100,773436050,2215,2215,2215,2215,0
20240806,171000,773436050,2215,2215,2215,2215,0
20240806,170900,773436050,2215,2215,2215,2215,0
20240806,170800,773436050,2215,2215,2215,2215,0
20240806,170700,773436050,2215,2215,2215,2215,0
20240806,170600,773436050,2215,2215,2215,2215,0
20240806,170500,773436050,2215,2215,2215,2215,0
20240806,170400,773436050,2215,2215,2215,2215,0
20240806,170300,773436050,2215,2215,2215,2215,0
20240806,170200,773436050,2215,2215,2215,2215,0
20240806,170100,773436050,2215,2215,2215,2215,0
20240806,170000,773436050,2215,2215,2215,2215,0
20240806,165900,773436050,2215,2215,2215,2215,0
20240806,165800,773436050,2215,2215,2215,2215,5621
20240806,165700,773436050,2215,2215,2215,2215,0
20240806,165600,773436050,2215,2215,2215,2215,0
20240806,165500,773436050,2215,2215,2215,2215,0
20240806,165400,773436050,2215,2215,2215,2215,0
20240806,165300,773436050,2215,2215,2215,2215,0
20240806,165200,773436050,2215,2215,2215,2215,0
20240806,165100,773436050,2215,2215,2215,2215,0
20240806,165000,773436050,2215,2215,2215,2215,0
20240806,164900,773436050,2215,2215,2215,2215,0
20240806,164800,773436050,2215,2215,2215,2215,0
20240806,164700,773436050,2215,2215,2215,2215,0
20240806,164600,773436050,2215,2215,2215,2215,0
20240806,164500,773436050,2215,2215,2215,2215,0
20240806,164400,773436050,2215,2215,2215,2215,0
20240806,164300,773436050,2215,2215,2215,2215,0
20240806,164200,773436050,2215,2215,2215,2215,0
20240806,164100,773436050,2215,2215,2215,2215,0
20240806,164000,773436050,2215,2215,2215,2215,0
20240806,163900,773436050,2215,2215,2215,2215,0
20240806,163800,773436050,2215,2215,2215,2215,0
20240806,163700,773436050,2215,2215,2215,2215,0
20240806,163600,773436050,2215,2215,2215,2215,0
20240806,163500,773436050,2215,2215,2215,2215,0
20240806,163400,773436050,2215,2215,2215,2215,0
20240806,163300,773436050,2215,2215,2215,2215,0
20240806,163200,773436050,2215,2215,2215,2215,0
20240806,163100,773436050,2215,2215,2215,2215,0
20240806,163000,773436050,2215,2215,2215,2215,0
20240806,162900,773436050,2215,2215,2215,2215,0
20240806,162800,773436050,2215,2215,2215,2215,5621
20240806,162700,773436050,2215,2215,2215,2215,0
20240806,162600,773436050,2215,2215,2215,2215,0
20240806,162500,773436050,2215,2215,2215,2215,0
20240806,162400,773436050,2215,2215,2215,2215,0
20240806,162300,773436050,2215,2215,2215,2215,0
20240806,162200,773436050,2215,2215,2215,2215,0
20240806,162100,773436050,2215,2215,2215,2215,0
20240806,162000,773436050,2215,2215,2215,2215,0
20240806,161900,773436050,2215,2215,2215,2215,0
20240806,161800,773436050,2215,2215,2215,2215,0
20240806,161700,773436050,2215,2215,2215,2215,0
20240806,161600,773436050,2215,2215,2215,2215,0
20240806,161500,773436050,2215,2215,2215,2215,0
20240806,161400,773436050,2215,2215,2215,2215,0
20240806,161300,773436050,2215,2215,2215,2215,0
20240806,161200,773436050,2215,2215,2215,2215,0
20240806,161100,773436050,2215,2215,2215,2215,0
20240806,161000,773436050,2215,2215,2215,2215,0
20240806,160900,773436050,2215,2215,2215,2215,0
20240806,160800,773436050,2215,2215,2215,2215,0
20240806,160700,773436050,2215,2215,2215,2215,0
20240806,160600,773436050,2215,2215,2215,2215,0
20240806,160500,773436050,2215,2215,2215,2215,0
20240806,160400,773436050,2215,2215,2215,2215,0
20240806,160300,773436050,2215,2215,2215,2215,0
20240806,160200,773436050,2215,2215,2215,2215,0
20240806,160100,773436050,2215,2215,2215,2215,0
20240806,160000,773436050,2215,2215,2215,2215,0
20240806,155900,773436050,2215,2215,2215,2215,0
20240806,155800,773436050,2215,2215,2215,2215,5621
20240806,155700,773436050,2215,2215,2215,2215,0
20240806,155600,773436050,2215,2215,2215,2215,0
20240806,155500,773436050,2215,2215,2215,2215,0
20240806,155400,773436050,2215,2215,2215,2215,0
20240806,155300,773436050,2215,2215,2215,2215,0
20240806,155200,773436050,2215,2215,2215,2215,0
20240806,155100,773436050,2215,2215,2215,2215,0
20240806,155000,773436050,2215,2215,2215,2215,0
20240806,154900,773436050,2215,2215,2215,2215,0
20240806,154800,773436050,2215,2215,2215,2215,0
20240806,154700,773436050,2215,2215,2215,2215,0
20240806,154600,773436050,2215,2215,2215,2215,0
20240806,154500,773436050,2215,2215,2215,2215,0
20240806,154400,773436050,2215,2215,2215,2215,0
20240806,154300,773436050,2215,2215,2215,2215,0
20240806,154200,773436050,2215,2215,2215,2215,0
20240806,154100,773436050,2215,2215,2215,2215,0
20240806,154000,773436050,2215,2215,2215,2215,0
20240806,153900,773436050,2215,2215,2215,2215,0
20240806,153800,773436050,2215,2215,2215,2215,0
20240806,153700,773436050,2215,2215,2215,2215,0
20240806,153600,773436050,2215,2215,2215,2215,0
20240806,153500,773436050,2215,2215,2215,2215,0
20240806,153400,773436050,2215,2215,2215,2215,0
20240806,153300,773436050,2215,2215,2215,2215,0
20240806,153200,773436050,2215,2215,2215,2215,0
20240806,153100,773436050,2215,2215,2215,2215,0
20240806,153000,773436050,2215,2215,2215,2215,5621
20240806,152900,760985535,2215,2215,2215,2215,0
20240806,152800,760985535,2215,2215,2215,2215,0
20240806,152700,760985535,2215,2215,2215,2215,0
20240806,152600,760985535,2215,2215,2215,2215,0
20240806,152500,760985535,2215,2215,2215,2215,0
20240806,152400,760985535,2215,2215,2215,2215,0
20240806,152300,760985535,2215,2215,2215,2215,0
20240806,152200,760985535,2215,2215,2215,2215,0
20240806,152100,760985535,2215,2215,2215,2215,0
20240806,152000,760985535,2215,2215,2215,2215,0
20240806,151900,760985535,2215,2225,2225,2215,500
20240806,151800,759877185,2225,2225,2225,2215,57
20240806,151700,759750380,2225,2225,2225,2225,25
20240806,151600,759694755,2215,2215,2215,2215,37
20240806,151500,759612800,2215,2215,2215,2215,0
20240806,151400,759612800,2215,2225,2225,2215,201
20240806,151300,759167575,2215,2215,2215,2215,4
20240806,151200,759158715,2215,2225,2225,2215,2
20240806,151100,759154275,2215,2215,2215,2215,0
20240806,151000,759154275,2215,2215,2215,2215,1
20240806,150900,759152060,2225,2225,2225,2225,250
20240806,150800,758595810,2225,2225,2225,2225,11
20240806,150700,758571335,2225,2215,2225,2215,358
20240806,150600,757775245,2215,2215,2215,2215,0
20240806,150500,757775245,2215,2220,2220,2215,203
20240806,150400,757325590,2225,2220,2225,2220,287
20240806,150300,756687020,2225,2225,2225,2225,0
20240806,150200,756687020,2225,2225,2225,2225,0
20240806,150100,756687020,2225,2220,2225,2220,821
20240806,150000,754864395,2220,2210,2220,2210,686
20240806,145900,753347535,2225,2225,2225,2225,0
20240806,145800,753347535,2225,2225,2225,2210,102
20240806,145700,753122085,2210,2210,2210,2210,16
20240806,145600,753086725,2225,2215,2225,2215,873
20240806,145500,751152290,2210,2210,2210,2210,0
20240806,145400,751152290,2210,2220,2220,2210,203
20240806,145300,750701640,2220,2220,2220,2220,49
20240806,145200,750592860,2220,2220,2220,2220,225
20240806,145100,750093360,2225,2225,2225,2225,100
20240806,145000,749870860,2220,2220,2220,2220,0
20240806,144900,749870860,2220,2220,2220,2220,1
20240806,144800,749868640,2225,2225,2225,2225,0
20240806,144700,749868640,2225,2225,2225,2225,1
20240806,144600,749866415,2210,2210,2210,2210,40
20240806,144500,749778015,2205,2205,2205,2205,0
20240806,144400,749778015,2205,2205,2205,2205,0
20240806,144300,749778015,2205,2205,2205,2205,0
20240806,144200,749778015,2205,2205,2205,2205,0
20240806,144100,749778015,2205,2205,2205,2205,0
20240806,144000,749778015,2205,2205,2205,2205,0
20240806,143900,749778015,2205,2205,2205,2205,0
20240806,143800,749778015,2205,2205,2205,2205,10
20240806,143700,749755965,2225,2225,2225,2225,0
20240806,143600,749755965,2225,2225,2225,2225,0
20240806,143500,749755965,2225,2225,2225,2225,110
20240806,143400,749511215,2220,2200,2220,2200,243
20240806,143300,748972540,2215,2215,2215,2215,2100
20240806,143200,744321040,2215,2215,2215,2215,180
20240806,143100,743922340,2215,2215,2215,2215,0
20240806,143000,743922340,2215,2215,2215,2215,0
20240806,142900,743922340,2215,2215,2215,2215,0
20240806,142800,743922340,2215,2215,2215,2215,0
20240806,142700,743922340,2215,2215,2215,2215,15
20240806,142600,743889115,2210,2210,2210,2210,602
20240806,142500,742558695,2195,2195,2195,2195,0
20240806,142400,742558695,2195,2195,2195,2195,0
20240806,142300,742558695,2195,2210,2210,2195,332
20240806,142200,741825435,2200,2200,2200,2200,2114
20240806,142100,737174635,2200,2205,2205,2200,81
20240806,142000,736996430,2200,2210,2210,2200,187
20240806,141900,736583660,2210,2205,2210,2205,56
20240806,141800,736460150,2210,2210,2210,2210,150
20240806,141700,736128650,2210,2210,2210,2210,0
20240806,141600,736128650,2210,2210,2210,2210,10
20240806,141500,736106550,2210,2210,2210,2210,11
20240806,141400,736082240,2200,2200,2200,2200,201
20240806,141300,735640040,2200,2200,2200,2200,0
20240806,141200,735640040,2200,2200,2200,2200,0
20240806,141100,735640040,2200,2200,2200,2200,346
20240806,141000,734878840,2200,2200,2200,2200,4
20240806,140900,734870040,2205,2205,2205,2205,984
20240806,140800,732700320,2200,2200,2200,2200,5308
20240806,140700,721022720,2200,2200,2200,2200,0
20240806,140600,721022720,2200,2210,2210,2200,210
20240806,140500,720560620,2210,2210,2210,2210,16
20240806,140400,720525260,2200,2200,2200,2200,1011
20240806,140300,718301060,2200,2200,2200,2200,0
20240806,140200,718301060,2200,2200,2200,2200,0
20240806,140100,718301060,2200,2200,2200,2200,0
20240806,140000,718301060,2200,2200,2200,2200,50
20240806,135900,718191060,2200,2200,2200,2200,0
20240806,135800,718191060,2200,2200,2200,2200,0
20240806,135700,718191060,2200,2200,2200,2200,142
20240806,135600,717878660,2200,2200,2200,2200,0
20240806,135500,717878660,2200,2200,2200,2200,2
20240806,135400,717874260,2200,2200,2200,2200,0
20240806,135300,717874260,2200,2200,2200,2200,0
20240806,135200,717874260,2200,2200,2200,2200,15
20240806,135100,717841260,2200,2200,2200,2200,2487
20240806,135000,712369860,2200,2200,2200,2200,1
20240806,134900,712367660,2200,2215,2215,2200,14
20240806,134800,712336785,2215,2215,2215,2215,10
20240806,134700,712314635,2205,2205,2205,2205,1731
20240806,134600,708497780,2205,2205,2205,2205,0
20240806,134500,708497780,2205,2205,2205,2205,352
20240806,134400,707721620,2205,2205,2205,2205,3148
20240806,134300,700780280,2210,2210,2210,2210,1120
20240806,134200,698305080,2215,2215,2215,2215,2
20240806,134100,698300650,2215,2215,2215,2215,0
20240806,134000,698300650,2215,2215,2215,2215,780
20240806,133900,696572950,2220,2220,2220,2220,0
20240806,133800,696572950,2220,2220,2220,2220,5
20240806,133700,696561850,2215,2215,2215,2215,71
20240806,133600,696404585,2220,2220,2220,2220,0
20240806,133500,696404585,2220,2220,2220,2220,0
20240806,133400,696404585,2220,2220,2220,2220,0
20240806,133300,696404585,2220,2220,2220,2220,0
20240806,133200,696404585,2220,2220,2220,2220,0
20240806,133100,696404585,2220,2220,2220,2220,0
20240806,133000,696404585,2220,2220,2220,2220,0
20240806,132900,696404585,2220,2220,2220,2220,1287
20240806,132800,693547445,2220,2220,2220,2220,1
20240806,132700,693545225,2220,2220,2220,2220,0
20240806,132600,693545225,2220,2220,2220,2220,2
20240806,132500,693540785,2220,2225,2225,2220,19
20240806,132400,693498520,2225,2215,2225,2210,6888
20240806,132300,678204520,2215,2215,2215,2215,0
20240806,132200,678204520,2215,2215,2215,2215,0
20240806,132100,678204520,2215,2215,2215,2215,10
20240806,132000,678182370,2215,2210,2215,2210,2
20240806,131900,678177945,2215,2215,2215,2215,0
20240806,131800,678177945,2215,2215,2215,2215,3
20240806,131700,678171300,2215,2210,2215,2210,738
20240806,131600,676539945,2210,2210,2210,2210,667
20240806,131500,675065875,2210,2210,2210,2210,1
20240806,131400,675063665,2210,2210,2210,2210,122
20240806,131300,674794045,2215,2215,2215,2215,0
20240806,131200,674794045,2215,2215,2215,2215,0
20240806,131100,674794045,2215,2215,2215,2215,0
20240806,131000,674794045,2215,2215,2215,2215,2
20240806,130900,674789615,2210,2210,2210,2210,100
20240806,130800,674568615,2210,2210,2210,2210,10
20240806,130700,674546515,2200,2200,2200,2200,0
20240806,130600,674546515,2200,2200,2200,2200,0
20240806,130500,674546515,2200,2200,2200,2200,0
20240806,130400,674546515,2200,2205,2205,2200,21
20240806,130300,674500265,2205,2205,2205,2205,0
20240806,130200,674500265,2205,2205,2205,2205,0
20240806,130100,674500265,2205,2205,2205,2205,0
20240806,130000,674500265,2205,2215,2215,2205,2
20240806,125900,674495845,2215,2215,2215,2215,0
20240806,125800,674495845,2215,2215,2215,2215,0
20240806,125700,674495845,2215,2215,2215,2215,1
20240806,125600,674493630,2210,2210,2210,2210,1
20240806,125500,674491420,2210,2210,2210,2210,53
20240806,125400,674374290,2215,2215,2215,2215,0
20240806,125300,674374290,2215,2215,2215,2215,1
20240806,125200,674372075,2215,2215,2215,2215,2
20240806,125100,674367645,2210,2210,2210,2210,0
20240806,125000,674367645,2210,2210,2210,2210,1
20240806,124900,674365435,2205,2205,2205,2205,173
20240806,124800,673983970,2190,2205,2210,2190,1399
20240806,124700,670910690,2205,2205,2205,2205,0
20240806,124600,670910690,2205,2205,2205,2205,250
20240806,124500,670359440,2205,2205,2205,2205,1
20240806,124400,670357235,2205,2205,2205,2205,3
20240806,124300,670350620,2205,2205,2205,2205,2
20240806,124200,670346210,2205,2205,2205,2205,2
20240806,124100,670341800,2185,2200,2200,2185,2000
20240806,124000,665955780,2205,2205,2205,2205,32
20240806,123900,665885220,2205,2205,2205,2205,1226
20240806,123800,663181890,2205,2200,2205,2200,530
20240806,123700,662015885,2200,2200,2200,2200,0
20240806,123600,662015885,2200,2200,2200,2200,1
20240806,123500,662013685,2200,2200,2200,2200,16
20240806,123400,661978485,2200,2200,2200,2200,29
20240806,123300,661914685,2200,2200,2200,2200,1
20240806,123200,661912485,2200,2200,2200,2200,0
20240806,123100,661912485,2200,2200,2200,2200,0
20240806,123000,661912485,2200,2200,2200,2200,342
20240806,122900,661160085,2200,2200,2200,2200,1049
20240806,122800,658852285,2200,2195,2200,2195,4
20240806,122700,658843500,2195,2195,2195,2195,700
20240806,122600,657307000,2195,2195,2195,2195,0
20240806,122500,657307000,2195,2195,2195,2195,3000
20240806,122400,650722000,2195,2195,2195,2195,0
20240806,122300,650722000,2195,2195,2195,2195,0
20240806,122200,650722000,2195,2190,2195,2190,1359
20240806,122100,647739170,2190,2190,2190,2190,0
20240806,122000,647739170,2190,2190,2190,2190,1
20240806,121900,647736980,2180,2180,2180,2180,0
20240806,121800,647736980,2180,2180,2180,2180,60
20240806,121700,647606180,2180,2185,2185,2180,1073
20240806,121600,645265630,2185,2185,2185,2185,11
20240806,121500,645241595,2185,2185,2185,2185,66
20240806,121400,645097385,2185,2185,2185,2185,50
20240806,121300,644988135,2175,2180,2180,2175,490
20240806,121200,643922380,2175,2180,2180,2175,1524
20240806,121100,640600065,2180,2180,2180,2175,109
20240806,121000,640362455,2175,2175,2175,2175,190
20240806,120900,639949205,2175,2175,2175,2175,0
20240806,120800,639949205,2175,2175,2175,2175,500
20240806,120700,638861705,2170,2170,2170,2170,0
20240806,120600,638861705,2170,2180,2180,2170,2000
20240806,120500,634516705,2180,2170,2180,2170,251
20240806,120400,633970150,2170,2175,2175,2170,50
20240806,120300,633861645,2170,2170,2170,2170,249
20240806,120200,633321315,2180,2180,2180,2180,11
20240806,120100,633297335,2175,2180,2180,2175,1029
20240806,120000,631059255,2180,2180,2180,2180,2106
20240806,115900,626468175,2185,2185,2185,2185,1
20240806,115800,626465990,2185,2185,2185,2185,0
20240806,115700,626465990,2185,2185,2185,2185,5
20240806,115600,626455065,2185,2185,2185,2185,8
20240806,115500,626437585,2185,2185,2185,2185,7
20240806,115400,626422290,2185,2185,2185,2185,503
20240806,115300,625323235,2180,2185,2185,2180,431
20240806,115200,624383605,2185,2185,2185,2185,1
20240806,115100,624381420,2185,2185,2185,2185,1
20240806,115000,624379235,2185,2185,2185,2185,3
20240806,114900,624372680,2185,2180,2185,2180,2
20240806,114800,624368315,2185,2185,2185,2185,41
20240806,114700,624278730,2185,2180,2185,2180,1389
20240806,114600,621246710,2185,2185,2185,2185,1
20240806,114500,621244525,2185,2185,2185,2185,4
20240806,114400,621235785,2185,2185,2185,2185,0
20240806,114300,621235785,2185,2180,2185,2180,1155
20240806,114200,618717385,2180,2180,2180,2180,0
20240806,114100,618717385,2180,2180,2180,2180,1
20240806,114000,618715205,2180,2180,2180,2180,110
20240806,113900,618475405,2170,2170,2170,2170,0
20240806,113800,618475405,2170,2170,2170,2165,492
20240806,113700,617408380,2170,2170,2170,2165,217
20240806,113600,616937665,2170,2170,2170,2170,18
20240806,113500,616898605,2170,2175,2175,2170,401
20240806,113400,616028430,2170,2170,2170,2170,0
20240806,113300,616028430,2170,2170,2170,2170,862
20240806,113200,614157890,2175,2175,2175,2175,0
20240806,113100,614157890,2175,2175,2175,2175,299
20240806,113000,613507565,2175,2175,2175,2175,1
20240806,112900,613505390,2165,2165,2165,2165,0
20240806,112800,613505390,2165,2165,2165,2165,0
20240806,112700,613505390,2165,2165,2165,2165,80
20240806,112600,613332190,2165,2165,2165,2165,0
20240806,112500,613332190,2165,2165,2165,2165,222
20240806,112400,612851560,2180,2180,2180,2180,0
20240806,112300,612851560,2180,2170,2180,2170,5001
20240806,112200,601968130,2170,2170,2170,2170,2327
20240806,112100,596918540,2175,2175,2175,2175,21
20240806,112000,596872865,2175,2175,2175,2175,26
20240806,111900,596816315,2170,2170,2170,2170,17
20240806,111800,596779425,2170,2170,2170,2170,0
20240806,111700,596779425,2170,2170,2170,2170,362
20240806,111600,595993885,2170,2165,2170,2165,13
20240806,111500,595965735,2165,2165,2165,2165,38
20240806,111400,595883465,2165,2165,2165,2165,145
20240806,111300,595569540,2165,2165,2165,2165,54
20240806,111200,595452630,2165,2165,2165,2165,18
20240806,111100,595413660,2160,2165,2165,2160,274
20240806,111000,594821645,2165,2165,2165,2165,5
20240806,110900,594810820,2165,2160,2165,2160,20
20240806,110800,594767525,2165,2170,2170,2165,100
20240806,110700,594550775,2175,2175,2175,2175,32
20240806,110600,594481175,2175,2175,2175,2175,5
20240806,110500,594470300,2175,2175,2175,2175,51
20240806,110400,594359375,2175,2180,2180,2175,1002
20240806,110300,592180020,2180,2180,2180,2180,60
20240806,110200,592049220,2180,2180,2180,2180,10
20240806,110100,592027420,2185,2160,2185,2160,10322
20240806,110000,569731110,2155,2165,2165,2155,2200
20240806,105900,564988845,2160,2180,2180,2160,163
20240806,105800,564635530,2185,2185,2185,2185,11
20240806,105700,564611495,2190,2190,2190,2190,28
20240806,105600,564550175,2190,2180,2190,2180,50
20240806,105500,564441165,2180,2180,2180,2180,151
20240806,105400,564111985,2175,2170,2175,2170,221
20240806,105300,563631420,2170,2170,2170,2170,1
20240806,105200,563629250,2170,2170,2170,2170,33
20240806,105100,563557640,2175,2175,2175,2175,500
20240806,105000,562470140,2165,2170,2170,2165,3000
20240806,104900,555975135,2170,2170,2170,2170,0
20240806,104800,555975135,2170,2170,2170,2170,405
20240806,104700,555096285,2160,2165,2165,2160,2
20240806,104600,555091960,2170,2165,2170,2165,31
20240806,104500,555024840,2170,2170,2170,2170,270
20240806,104400,554438940,2170,2160,2170,2160,620
20240806,104300,553099725,2160,2165,2165,2150,3561
20240806,104200,545414840,2165,2170,2170,2165,108
20240806,104100,545180855,2170,2175,2175,2170,335
20240806,104000,544453640,2175,2175,2175,2175,546
20240806,103900,543266090,2180,2185,2185,2180,144
20240806,103800,542952150,2185,2185,2185,2185,33
20240806,103700,542880045,2185,2185,2185,2185,1
20240806,103600,542877860,2190,2190,2190,2185,688
20240806,103500,541371575,2185,2185,2185,2185,266
20240806,103400,540790365,2185,2180,2185,2175,1732
20240806,103300,537015950,2185,2185,2185,2185,18
20240806,103200,536976620,2185,2185,2185,2185,0
20240806,103100,536976620,2185,2185,2185,2185,1
20240806,103000,536974435,2185,2195,2195,2185,1659
20240806,102900,533349295,2195,2190,2195,2190,583
20240806,102800,532072295,2195,2195,2195,2195,54
20240806,102700,531953765,2195,2195,2195,2195,6
20240806,102600,531940595,2195,2195,2195,2195,200
20240806,102500,531501595,2210,2210,2210,2210,148
20240806,102400,531174515,2210,2205,2210,2195,626
20240806,102300,529796055,2205,2200,2205,2200,776
20240806,102200,528087645,2205,2205,2205,2205,1
20240806,102100,528085440,2205,2205,2205,2205,336
20240806,102000,527344560,2205,2205,2205,2205,188
20240806,101900,526930020,2220,2215,2220,2110,31109
20240806,101800,459825485,2235,2235,2235,2235,0
20240806,101700,459825485,2235,2215,2235,2205,2425
20240806,101600,454457970,2215,2220,2220,2215,110
20240806,101500,454214050,2215,2230,2230,2210,1643
20240806,101400,450571225,2230,2240,2240,2230,134
20240806,101300,450272280,2240,2240,2240,2240,2
20240806,101200,450267800,2240,2240,2240,2240,1
20240806,101100,450265560,2220,2220,2220,2220,32
20240806,101000,450194520,2225,2230,2230,2225,2040
20240806,100900,445655055,2235,2235,2235,2235,1
20240806,100800,445652820,2230,2240,2245,2230,465
20240806,100700,444612975,2240,2245,2245,2240,198
20240806,100600,444168650,2250,2250,2250,2250,131
20240806,100500,443873900,2250,2250,2250,2250,480
20240806,100400,442793900,2250,2240,2250,2240,1287
20240806,100300,439910940,2240,2250,2255,2240,781
20240806,100200,438154560,2250,2245,2250,2245,3152
20240806,100100,431068775,2245,2250,2250,2240,876
20240806,100000,429104645,2245,2245,2245,2245,700
20240806,095900,427533145,2240,2240,2240,2240,1
20240806,095800,427530905,2250,2250,2250,2250,0
20240806,095700,427530905,2250,2250,2250,2250,8
20240806,095600,427512905,2230,2245,2250,2230,930
20240806,095500,425428210,2245,2240,2245,2235,1084
20240806,095400,422999335,2240,2245,2245,2240,1334
20240806,095300,420008175,2245,2250,2250,2245,1223
20240806,095200,417262425,2245,2250,2250,2245,53
20240806,095100,417143330,2250,2250,2250,2250,499
20240806,095000,416020580,2250,2245,2250,2240,1062
20240806,094900,413633625,2245,2245,2250,2245,146
20240806,094800,413305850,2250,2250,2250,2245,525
20240806,094700,412127090,2245,2245,2260,2245,3022
20240806,094600,405321140,2245,2235,2245,2235,2005
20240806,094500,400832560,2235,2235,2235,2235,79
20240806,094400,400655995,2235,2235,2235,2235,300
20240806,094300,399985495,2235,2235,2235,2230,364
20240806,094200,399172460,2240,2230,2240,2220,1796
20240806,094100,395173580,2230,2245,2245,2225,3527
20240806,094000,387306825,2240,2240,2240,2240,1500
20240806,093900,383946825,2230,2230,2230,2230,161
20240806,093800,383587795,2245,2250,2250,2240,15341
20240806,093700,349147525,2255,2255,2255,2245,601
20240806,093600,347794025,2255,2250,2255,2250,1457
20240806,093500,344515770,2245,2255,2255,2245,1439
20240806,093400,341278085,2255,2260,2260,2255,2833
20240806,093300,334884740,2260,2255,2260,2255,1273
20240806,093200,332013575,2255,2230,2255,2225,4598
20240806,093100,321700810,2225,2230,2230,2225,760
20240806,093000,320009165,2225,2215,2225,2215,1724
20240806,092900,316178895,2220,2220,2220,2220,11
20240806,092800,316154475,2200,2200,2200,2200,1
20240806,092700,316152275,2220,2215,2220,2215,5842
20240806,092600,303206245,2215,2195,2215,2195,11658
20240806,092500,277492780,2190,2195,2195,2190,910
20240806,092400,275496845,2195,2190,2195,2190,1648
20240806,092300,271887720,2190,2185,2190,2185,569
20240806,092200,270644425,2190,2195,2195,2185,22
20240806,092100,270596250,2195,2190,2195,2185,709
20240806,092000,269046665,2195,2185,2200,2180,1740
20240806,091900,265246570,2200,2185,2200,2185,25855
20240806,091800,208512490,2190,2175,2190,2175,5400
20240806,091700,196746935,2170,2170,2170,2165,5602
20240806,091600,184597220,2170,2175,2175,2165,1343
20240806,091500,181686320,2175,2160,2175,2160,1539
20240806,091400,178355465,2160,2165,2165,2160,1367
20240806,091300,175402645,2175,2160,2175,2160,2046
20240806,091200,170967625,2160,2160,2165,2140,2079
20240806,091100,166473130,2140,2150,2170,2140,1768
20240806,091000,162684270,2150,2140,2150,2140,1290
20240806,090900,159923660,2140,2130,2140,2130,1035
20240806,090800,157713555,2130,2135,2180,2130,2110
20240806,090700,153210305,2140,2165,2165,2135,3274
20240806,090600,146187225,2165,2175,2185,2155,6193
20240806,090500,132722035,2190,2155,2195,2150,9736
20240806,090400,111594395,2155,2170,2200,2150,4849
20240806,090300,101080040,2165,2110,2210,2110,6166
20240806,090200,87632430,2095,2095,2095,2095,0
20240806,090100,87632430,2095,2095,2095,2095,0
20240806,090000,87632430,2095,2050,2095,2050,42587