KissMeData/089970/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,195800,1316088740,9960,9960,9960,9960,2843
20240806,195700,1316088740,9960,9960,9960,9960,0
20240806,195600,1316088740,9960,9960,9960,9960,0
20240806,195500,1316088740,9960,9960,9960,9960,0
20240806,195400,1316088740,9960,9960,9960,9960,0
20240806,195300,1316088740,9960,9960,9960,9960,0
20240806,195200,1316088740,9960,9960,9960,9960,0
20240806,195100,1316088740,9960,9960,9960,9960,0
20240806,195000,1316088740,9960,9960,9960,9960,0
20240806,194900,1316088740,9960,9960,9960,9960,0
20240806,194800,1316088740,9960,9960,9960,9960,0
20240806,194700,1316088740,9960,9960,9960,9960,0
20240806,194600,1316088740,9960,9960,9960,9960,0
20240806,194500,1316088740,9960,9960,9960,9960,0
20240806,194400,1316088740,9960,9960,9960,9960,0
20240806,194300,1316088740,9960,9960,9960,9960,0
20240806,194200,1316088740,9960,9960,9960,9960,0
20240806,194100,1316088740,9960,9960,9960,9960,0
20240806,194000,1316088740,9960,9960,9960,9960,0
20240806,193900,1316088740,9960,9960,9960,9960,0
20240806,193800,1316088740,9960,9960,9960,9960,0
20240806,193700,1316088740,9960,9960,9960,9960,0
20240806,193600,1316088740,9960,9960,9960,9960,0
20240806,193500,1316088740,9960,9960,9960,9960,0
20240806,193400,1316088740,9960,9960,9960,9960,0
20240806,193300,1316088740,9960,9960,9960,9960,0
20240806,193200,1316088740,9960,9960,9960,9960,0
20240806,193100,1316088740,9960,9960,9960,9960,0
20240806,193000,1316088740,9960,9960,9960,9960,0
20240806,192900,1316088740,9960,9960,9960,9960,0
20240806,192800,1316088740,9960,9960,9960,9960,2843
20240806,192700,1316088740,9960,9960,9960,9960,0
20240806,192600,1316088740,9960,9960,9960,9960,0
20240806,192500,1316088740,9960,9960,9960,9960,0
20240806,192400,1316088740,9960,9960,9960,9960,0
20240806,192300,1316088740,9960,9960,9960,9960,0
20240806,192200,1316088740,9960,9960,9960,9960,0
20240806,192100,1316088740,9960,9960,9960,9960,0
20240806,192000,1316088740,9960,9960,9960,9960,0
20240806,191900,1316088740,9960,9960,9960,9960,0
20240806,191800,1316088740,9960,9960,9960,9960,0
20240806,191700,1316088740,9960,9960,9960,9960,0
20240806,191600,1316088740,9960,9960,9960,9960,0
20240806,191500,1316088740,9960,9960,9960,9960,0
20240806,191400,1316088740,9960,9960,9960,9960,0
20240806,191300,1316088740,9960,9960,9960,9960,0
20240806,191200,1316088740,9960,9960,9960,9960,0
20240806,191100,1316088740,9960,9960,9960,9960,0
20240806,191000,1316088740,9960,9960,9960,9960,0
20240806,190900,1316088740,9960,9960,9960,9960,0
20240806,190800,1316088740,9960,9960,9960,9960,0
20240806,190700,1316088740,9960,9960,9960,9960,0
20240806,190600,1316088740,9960,9960,9960,9960,0
20240806,190500,1316088740,9960,9960,9960,9960,0
20240806,190400,1316088740,9960,9960,9960,9960,0
20240806,190300,1316088740,9960,9960,9960,9960,0
20240806,190200,1316088740,9960,9960,9960,9960,0
20240806,190100,1316088740,9960,9960,9960,9960,0
20240806,190000,1316088740,9960,9960,9960,9960,0
20240806,185900,1316088740,9960,9960,9960,9960,0
20240806,185800,1316088740,9960,9960,9960,9960,2843
20240806,185700,1316088740,9960,9960,9960,9960,0
20240806,185600,1316088740,9960,9960,9960,9960,0
20240806,185500,1316088740,9960,9960,9960,9960,0
20240806,185400,1316088740,9960,9960,9960,9960,0
20240806,185300,1316088740,9960,9960,9960,9960,0
20240806,185200,1316088740,9960,9960,9960,9960,0
20240806,185100,1316088740,9960,9960,9960,9960,0
20240806,185000,1316088740,9960,9960,9960,9960,0
20240806,184900,1316088740,9960,9960,9960,9960,0
20240806,184800,1316088740,9960,9960,9960,9960,0
20240806,184700,1316088740,9960,9960,9960,9960,0
20240806,184600,1316088740,9960,9960,9960,9960,0
20240806,184500,1316088740,9960,9960,9960,9960,0
20240806,184400,1316088740,9960,9960,9960,9960,0
20240806,184300,1316088740,9960,9960,9960,9960,0
20240806,184200,1316088740,9960,9960,9960,9960,0
20240806,184100,1316088740,9960,9960,9960,9960,0
20240806,184000,1316088740,9960,9960,9960,9960,0
20240806,183900,1316088740,9960,9960,9960,9960,0
20240806,183800,1316088740,9960,9960,9960,9960,0
20240806,183700,1316088740,9960,9960,9960,9960,0
20240806,183600,1316088740,9960,9960,9960,9960,0
20240806,183500,1316088740,9960,9960,9960,9960,0
20240806,183400,1316088740,9960,9960,9960,9960,0
20240806,183300,1316088740,9960,9960,9960,9960,0
20240806,183200,1316088740,9960,9960,9960,9960,0
20240806,183100,1316088740,9960,9960,9960,9960,0
20240806,183000,1316088740,9960,9960,9960,9960,0
20240806,182900,1316088740,9960,9960,9960,9960,0
20240806,182800,1316088740,9960,9960,9960,9960,2843
20240806,182700,1316088740,9960,9960,9960,9960,0
20240806,182600,1316088740,9960,9960,9960,9960,0
20240806,182500,1316088740,9960,9960,9960,9960,0
20240806,182400,1316088740,9960,9960,9960,9960,0
20240806,182300,1316088740,9960,9960,9960,9960,0
20240806,182200,1316088740,9960,9960,9960,9960,0
20240806,182100,1316088740,9960,9960,9960,9960,0
20240806,182000,1316088740,9960,9960,9960,9960,0
20240806,181900,1316088740,9960,9960,9960,9960,0
20240806,181800,1316088740,9960,9960,9960,9960,0
20240806,181700,1316088740,9960,9960,9960,9960,0
20240806,181600,1316088740,9960,9960,9960,9960,0
20240806,181500,1316088740,9960,9960,9960,9960,0
20240806,181400,1316088740,9960,9960,9960,9960,0
20240806,181300,1316088740,9960,9960,9960,9960,0
20240806,181200,1316088740,9960,9960,9960,9960,0
20240806,181100,1316088740,9960,9960,9960,9960,0
20240806,181000,1316088740,9960,9960,9960,9960,0
20240806,180900,1316088740,9960,9960,9960,9960,0
20240806,180800,1316088740,9960,9960,9960,9960,0
20240806,180700,1316088740,9960,9960,9960,9960,0
20240806,180600,1316088740,9960,9960,9960,9960,0
20240806,180500,1316088740,9960,9960,9960,9960,0
20240806,180400,1316088740,9960,9960,9960,9960,0
20240806,180300,1316088740,9960,9960,9960,9960,0
20240806,180200,1316088740,9960,9960,9960,9960,0
20240806,180100,1316088740,9960,9960,9960,9960,0
20240806,180000,1316088740,9960,9960,9960,9960,0
20240806,175900,1316088740,9960,9960,9960,9960,0
20240806,175800,1316088740,9960,9960,9960,9960,2843
20240806,175700,1316088740,9960,9960,9960,9960,0
20240806,175600,1316088740,9960,9960,9960,9960,0
20240806,175500,1316088740,9960,9960,9960,9960,0
20240806,175400,1316088740,9960,9960,9960,9960,0
20240806,175300,1316088740,9960,9960,9960,9960,0
20240806,175200,1316088740,9960,9960,9960,9960,0
20240806,175100,1316088740,9960,9960,9960,9960,0
20240806,175000,1316088740,9960,9960,9960,9960,0
20240806,174900,1316088740,9960,9960,9960,9960,0
20240806,174800,1316088740,9960,9960,9960,9960,0
20240806,174700,1316088740,9960,9960,9960,9960,0
20240806,174600,1316088740,9960,9960,9960,9960,0
20240806,174500,1316088740,9960,9960,9960,9960,0
20240806,174400,1316088740,9960,9960,9960,9960,0
20240806,174300,1316088740,9960,9960,9960,9960,0
20240806,174200,1316088740,9960,9960,9960,9960,0
20240806,174100,1316088740,9960,9960,9960,9960,0
20240806,174000,1316088740,9960,9960,9960,9960,0
20240806,173900,1316088740,9960,9960,9960,9960,0
20240806,173800,1316088740,9960,9960,9960,9960,0
20240806,173700,1316088740,9960,9960,9960,9960,0
20240806,173600,1316088740,9960,9960,9960,9960,0
20240806,173500,1316088740,9960,9960,9960,9960,0
20240806,173400,1316088740,9960,9960,9960,9960,0
20240806,173300,1316088740,9960,9960,9960,9960,0
20240806,173200,1316088740,9960,9960,9960,9960,0
20240806,173100,1316088740,9960,9960,9960,9960,0
20240806,173000,1316088740,9960,9960,9960,9960,0
20240806,172900,1316088740,9960,9960,9960,9960,0
20240806,172800,1316088740,9960,9960,9960,9960,2843
20240806,172700,1316088740,9960,9960,9960,9960,0
20240806,172600,1316088740,9960,9960,9960,9960,0
20240806,172500,1316088740,9960,9960,9960,9960,0
20240806,172400,1316088740,9960,9960,9960,9960,0
20240806,172300,1316088740,9960,9960,9960,9960,0
20240806,172200,1316088740,9960,9960,9960,9960,0
20240806,172100,1316088740,9960,9960,9960,9960,0
20240806,172000,1316088740,9960,9960,9960,9960,0
20240806,171900,1316088740,9960,9960,9960,9960,0
20240806,171800,1316088740,9960,9960,9960,9960,0
20240806,171700,1316088740,9960,9960,9960,9960,0
20240806,171600,1316088740,9960,9960,9960,9960,0
20240806,171500,1316088740,9960,9960,9960,9960,0
20240806,171400,1316088740,9960,9960,9960,9960,0
20240806,171300,1316088740,9960,9960,9960,9960,0
20240806,171200,1316088740,9960,9960,9960,9960,0
20240806,171100,1316088740,9960,9960,9960,9960,0
20240806,171000,1316088740,9960,9960,9960,9960,0
20240806,170900,1316088740,9960,9960,9960,9960,0
20240806,170800,1316088740,9960,9960,9960,9960,0
20240806,170700,1316088740,9960,9960,9960,9960,0
20240806,170600,1316088740,9960,9960,9960,9960,0
20240806,170500,1316088740,9960,9960,9960,9960,0
20240806,170400,1316088740,9960,9960,9960,9960,0
20240806,170300,1316088740,9960,9960,9960,9960,0
20240806,170200,1316088740,9960,9960,9960,9960,0
20240806,170100,1316088740,9960,9960,9960,9960,0
20240806,170000,1316088740,9960,9960,9960,9960,0
20240806,165900,1316088740,9960,9960,9960,9960,0
20240806,165800,1316088740,9960,9960,9960,9960,2843
20240806,165700,1316088740,9960,9960,9960,9960,0
20240806,165600,1316088740,9960,9960,9960,9960,0
20240806,165500,1316088740,9960,9960,9960,9960,0
20240806,165400,1316088740,9960,9960,9960,9960,0
20240806,165300,1316088740,9960,9960,9960,9960,0
20240806,165200,1316088740,9960,9960,9960,9960,0
20240806,165100,1316088740,9960,9960,9960,9960,0
20240806,165000,1316088740,9960,9960,9960,9960,0
20240806,164900,1316088740,9960,9960,9960,9960,0
20240806,164800,1316088740,9960,9960,9960,9960,0
20240806,164700,1316088740,9960,9960,9960,9960,0
20240806,164600,1316088740,9960,9960,9960,9960,0
20240806,164500,1316088740,9960,9960,9960,9960,0
20240806,164400,1316088740,9960,9960,9960,9960,0
20240806,164300,1316088740,9960,9960,9960,9960,0
20240806,164200,1316088740,9960,9960,9960,9960,0
20240806,164100,1316088740,9960,9960,9960,9960,0
20240806,164000,1316088740,9960,9960,9960,9960,0
20240806,163900,1316088740,9960,9960,9960,9960,0
20240806,163800,1316088740,9960,9960,9960,9960,0
20240806,163700,1316088740,9960,9960,9960,9960,0
20240806,163600,1316088740,9960,9960,9960,9960,0
20240806,163500,1316088740,9960,9960,9960,9960,0
20240806,163400,1316088740,9960,9960,9960,9960,0
20240806,163300,1316088740,9960,9960,9960,9960,0
20240806,163200,1316088740,9960,9960,9960,9960,0
20240806,163100,1316088740,9960,9960,9960,9960,0
20240806,163000,1316088740,9960,9960,9960,9960,0
20240806,162900,1316088740,9960,9960,9960,9960,0
20240806,162800,1316088740,9960,9960,9960,9960,2843
20240806,162700,1316088740,9960,9960,9960,9960,0
20240806,162600,1316088740,9960,9960,9960,9960,0
20240806,162500,1316088740,9960,9960,9960,9960,0
20240806,162400,1316088740,9960,9960,9960,9960,0
20240806,162300,1316088740,9960,9960,9960,9960,0
20240806,162200,1316088740,9960,9960,9960,9960,0
20240806,162100,1316088740,9960,9960,9960,9960,0
20240806,162000,1316088740,9960,9960,9960,9960,0
20240806,161900,1316088740,9960,9960,9960,9960,0
20240806,161800,1316088740,9960,9960,9960,9960,0
20240806,161700,1316088740,9960,9960,9960,9960,0
20240806,161600,1316088740,9960,9960,9960,9960,0
20240806,161500,1316088740,9960,9960,9960,9960,0
20240806,161400,1316088740,9960,9960,9960,9960,0
20240806,161300,1316088740,9960,9960,9960,9960,0
20240806,161200,1316088740,9960,9960,9960,9960,0
20240806,161100,1316088740,9960,9960,9960,9960,0
20240806,161000,1316088740,9960,9960,9960,9960,0
20240806,160900,1316088740,9960,9960,9960,9960,0
20240806,160800,1316088740,9960,9960,9960,9960,0
20240806,160700,1316088740,9960,9960,9960,9960,0
20240806,160600,1316088740,9960,9960,9960,9960,0
20240806,160500,1316088740,9960,9960,9960,9960,0
20240806,160400,1316088740,9960,9960,9960,9960,0
20240806,160300,1316088740,9960,9960,9960,9960,0
20240806,160200,1316088740,9960,9960,9960,9960,0
20240806,160100,1316088740,9960,9960,9960,9960,0
20240806,160000,1316088740,9960,9960,9960,9960,0
20240806,155900,1316088740,9960,9960,9960,9960,0
20240806,155800,1316088740,9960,9960,9960,9960,2843
20240806,155700,1316088740,9960,9960,9960,9960,0
20240806,155600,1316088740,9960,9960,9960,9960,0
20240806,155500,1316088740,9960,9960,9960,9960,0
20240806,155400,1316088740,9960,9960,9960,9960,0
20240806,155300,1316088740,9960,9960,9960,9960,0
20240806,155200,1316088740,9960,9960,9960,9960,0
20240806,155100,1316088740,9960,9960,9960,9960,0
20240806,155000,1316088740,9960,9960,9960,9960,0
20240806,154900,1316088740,9960,9960,9960,9960,0
20240806,154800,1316088740,9960,9960,9960,9960,0
20240806,154700,1316088740,9960,9960,9960,9960,0
20240806,154600,1316088740,9960,9960,9960,9960,0
20240806,154500,1316088740,9960,9960,9960,9960,0
20240806,154400,1316088740,9960,9960,9960,9960,0
20240806,154300,1316088740,9960,9960,9960,9960,0
20240806,154200,1316088740,9960,9960,9960,9960,0
20240806,154100,1316088740,9960,9960,9960,9960,0
20240806,154000,1316088740,9960,9960,9960,9960,0
20240806,153900,1316088740,9960,9960,9960,9960,0
20240806,153800,1316088740,9960,9960,9960,9960,0
20240806,153700,1316088740,9960,9960,9960,9960,0
20240806,153600,1316088740,9960,9960,9960,9960,0
20240806,153500,1316088740,9960,9960,9960,9960,0
20240806,153400,1316088740,9960,9960,9960,9960,0
20240806,153300,1316088740,9960,9960,9960,9960,0
20240806,153200,1316088740,9960,9960,9960,9960,0
20240806,153100,1316088740,9960,9960,9960,9960,0
20240806,153000,1316088740,9960,9960,9960,9960,2843
20240806,152900,1287772460,9920,9920,9920,9920,0
20240806,152800,1287772460,9920,9920,9920,9920,0
20240806,152700,1287772460,9920,9920,9920,9920,0
20240806,152600,1287772460,9920,9920,9920,9920,0
20240806,152500,1287772460,9920,9920,9920,9920,0
20240806,152400,1287772460,9920,9920,9920,9920,0
20240806,152300,1287772460,9920,9920,9920,9920,0
20240806,152200,1287772460,9920,9920,9920,9920,0
20240806,152100,1287772460,9920,9920,9920,9920,0
20240806,152000,1287772460,9920,9920,9920,9920,0
20240806,151900,1287772460,9920,9910,9920,9910,573
20240806,151800,1282092260,9920,9920,9920,9920,195
20240806,151700,1280157860,9920,9930,9940,9920,368
20240806,151600,1276504740,9930,9930,9940,9930,405
20240806,151500,1272480840,9930,9970,10000,9930,325
20240806,151400,1269248010,9960,9940,9960,9940,203
20240806,151300,1267229170,9950,9980,9980,9930,114
20240806,151200,1266095960,9930,9930,10030,9930,862
20240806,151100,1257481650,9920,9930,9940,9910,169
20240806,151000,1255805920,9930,9910,9940,9910,166
20240806,150900,1254157730,9910,9900,9910,9900,1285
20240806,150800,1241435520,9900,9940,9940,9900,2742
20240806,150700,1214247260,9930,9940,9960,9910,1191
20240806,150600,1202409580,9930,9930,9940,9920,799
20240806,150500,1194478600,9940,9940,9950,9930,900
20240806,150400,1185531920,9940,9950,9960,9940,591
20240806,150300,1179650770,9960,9960,9960,9950,1260
20240806,150200,1167102330,9970,9970,9980,9960,829
20240806,150100,1158837050,9970,10010,10010,9970,383
20240806,150000,1155007430,10000,9970,10000,9970,353
20240806,145900,1151480910,9980,9960,9980,9950,225
20240806,145800,1149237810,9950,9950,9960,9940,1703
20240806,145700,1132291450,9950,9970,9970,9950,1234
20240806,145600,1119993920,9970,9980,10000,9970,158
20240806,145500,1118417880,9970,9980,9980,9970,198
20240806,145400,1116442520,9980,9980,9980,9970,1999
20240806,145300,1096510370,9980,9980,9980,9980,146
20240806,145200,1095053290,9980,9980,9980,9970,197
20240806,145100,1093088150,9980,10000,10000,9980,1024
20240806,145000,1082855340,10010,10020,10030,10010,125
20240806,144900,1081602730,10020,10010,10030,10010,144
20240806,144800,1080159890,10010,10040,10040,10000,131
20240806,144700,1078847520,10040,10020,10040,10000,179
20240806,144600,1077054030,10020,10000,10020,9990,389
20240806,144500,1073162710,10000,10000,10000,9990,223
20240806,144400,1070933300,9990,9980,9990,9980,150
20240806,144300,1069435390,9970,9970,9990,9960,247
20240806,144200,1066970990,9960,9970,9980,9960,206
20240806,144100,1064917270,9980,9980,9990,9980,136
20240806,144000,1063559770,9980,9980,9990,9980,1154
20240806,143900,1052042350,9990,9980,9990,9970,418
20240806,143800,1047869910,9980,9970,9990,9970,336
20240806,143700,1044515610,9980,9960,10000,9960,1124
20240806,143600,1033288260,9960,9970,9970,9960,223
20240806,143500,1031065770,9970,9980,9980,9970,141
20240806,143400,1029659420,9980,9990,10000,9980,374
20240806,143300,1025921580,9990,10000,10000,9990,113
20240806,143200,1024791680,10000,10000,10010,10000,180
20240806,143100,1022991470,10000,10020,10020,10000,3352
20240806,143000,989431030,10030,10060,10080,10030,606
20240806,142900,983338870,10070,10060,10070,10060,438
20240806,142800,978930290,10060,10090,10090,10060,423
20240806,142700,974666980,10090,10110,10110,10080,189
20240806,142600,972759030,10140,10140,10140,10140,0
20240806,142500,972759030,10140,10110,10140,10110,54
20240806,142400,972212510,10110,10110,10110,10110,0
20240806,142300,972212510,10110,10080,10110,10080,634
20240806,142200,965808660,10070,10070,10070,10070,0
20240806,142100,965808660,10070,10070,10070,10070,1
20240806,142000,965798590,10070,10070,10070,10070,3
20240806,141900,965768380,10060,10060,10060,10060,1
20240806,141800,965758320,10070,10070,10070,10030,400
20240806,141700,961740940,10100,10100,10100,10100,59
20240806,141600,961145040,10110,10120,10120,10090,1735
20240806,141500,943638170,10120,10120,10120,10120,0
20240806,141400,943638170,10120,10120,10120,10120,22
20240806,141300,943415530,10090,10090,10090,10090,0
20240806,141200,943415530,10090,10110,10130,10090,1874
20240806,141100,924484120,10110,10110,10110,10110,14
20240806,141000,924342580,10110,10120,10120,10110,36
20240806,140900,923978520,10130,10130,10130,10130,22
20240806,140800,923755660,10110,10110,10110,10110,472
20240806,140700,918983740,10140,10140,10140,10140,21
20240806,140600,918770800,10100,10110,10110,10100,886
20240806,140500,909822180,10140,10140,10140,10140,22
20240806,140400,909599100,10140,10140,10140,10140,0
20240806,140300,909599100,10140,10140,10140,10140,22
20240806,140200,909376020,10120,10120,10120,10120,95
20240806,140100,908414620,10120,10120,10120,10110,912
20240806,140000,899188980,10120,10110,10120,10110,58
20240806,135900,898602520,10110,10120,10120,10110,388
20240806,135800,894678460,10120,10120,10130,10120,97
20240806,135700,893696600,10140,10140,10140,10140,0
20240806,135600,893696600,10140,10140,10140,10140,22
20240806,135500,893473520,10120,10130,10130,10120,30
20240806,135400,893169900,10130,10130,10130,10130,20
20240806,135300,892967300,10130,10140,10140,10130,39
20240806,135200,892572140,10140,10140,10140,10140,41
20240806,135100,892156400,10120,10120,10120,10120,0
20240806,135000,892156400,10120,10120,10120,10120,44
20240806,134900,891711120,10140,10140,10140,10140,22
20240806,134800,891488040,10140,10140,10140,10140,0
20240806,134700,891488040,10140,10140,10140,10140,22
20240806,134600,891264960,10130,10130,10130,10130,0
20240806,134500,891264960,10130,10130,10130,10130,83
20240806,134400,890424170,10130,10130,10130,10130,0
20240806,134300,890424170,10130,10130,10130,10130,22
20240806,134200,890201310,10150,10150,10150,10150,0
20240806,134100,890201310,10150,10140,10150,10140,8
20240806,134000,890120120,10140,10140,10140,10140,22
20240806,133900,889897040,10140,10140,10140,10140,0
20240806,133800,889897040,10140,10140,10140,10140,22
20240806,133700,889673960,10130,10130,10130,10130,0
20240806,133600,889673960,10130,10120,10130,10110,1123
20240806,133500,878318520,10120,10130,10130,10120,2
20240806,133400,878298270,10130,10130,10130,10130,22
20240806,133300,878075410,10130,10130,10130,10130,33
20240806,133200,877741120,10130,10150,10150,10130,39
20240806,133100,877345610,10150,10150,10150,10150,9
20240806,133000,877254260,10110,10110,10110,10110,80
20240806,132900,876445460,10170,10150,10170,10110,1441
20240806,132800,861836320,10140,10160,10180,10140,80
20240806,132700,861023760,10160,10160,10160,10160,22
20240806,132600,860800240,10160,10160,10160,10160,0
20240806,132500,860800240,10160,10140,10160,10140,41
20240806,132400,860384260,10120,10130,10130,10120,51
20240806,132300,859867640,10120,10120,10120,10120,0
20240806,132200,859867640,10120,10120,10120,10120,0
20240806,132100,859867640,10120,10120,10120,10120,0
20240806,132000,859867640,10120,10120,10120,10120,0
20240806,131900,859867640,10120,10120,10120,10120,0
20240806,131800,859867640,10120,10120,10120,10120,0
20240806,131700,859867640,10120,10120,10120,10120,0
20240806,131600,859867640,10120,10120,10120,10120,0
20240806,131500,859867640,10120,10120,10120,10120,0
20240806,131400,859867640,10120,10120,10120,10120,86
20240806,131300,858997320,10110,10110,10110,10110,0
20240806,131200,858997320,10110,10110,10110,10110,0
20240806,131100,858997320,10110,10120,10120,10110,38
20240806,131000,858612950,10100,10120,10120,10100,506
20240806,130900,853499210,10130,10160,10160,10130,1239
20240806,130800,840924400,10160,10160,10160,10160,11
20240806,130700,840812640,10180,10180,10180,10180,0
20240806,130600,840812640,10180,10180,10180,10180,0
20240806,130500,840812640,10180,10180,10180,10180,0
20240806,130400,840812640,10180,10180,10180,10180,0
20240806,130300,840812640,10180,10180,10180,10180,0
20240806,130200,840812640,10180,10180,10180,10180,0
20240806,130100,840812640,10180,10180,10180,10180,0
20240806,130000,840812640,10180,10180,10180,10180,21
20240806,125900,840598860,10180,10180,10180,10180,0
20240806,125800,840598860,10180,10180,10180,10180,98
20240806,125700,839601220,10180,10180,10180,10180,0
20240806,125600,839601220,10180,10180,10180,10180,80
20240806,125500,838786820,10190,10190,10190,10190,0
20240806,125400,838786820,10190,10190,10190,10190,20
20240806,125300,838583020,10190,10180,10190,10180,667
20240806,125200,831792930,10180,10180,10180,10180,110
20240806,125100,830673130,10180,10180,10180,10180,126
20240806,125000,829390450,10190,10180,10190,10180,55
20240806,124900,828830500,10190,10190,10190,10190,0
20240806,124800,828830500,10190,10190,10190,10190,0
20240806,124700,828830500,10190,10190,10190,10190,21
20240806,124600,828616510,10150,10150,10150,10150,0
20240806,124500,828616510,10150,10150,10150,10150,209
20240806,124400,826495160,10150,10150,10150,10150,2
20240806,124300,826474860,10140,10140,10140,10140,0
20240806,124200,826474860,10140,10140,10140,10140,0
20240806,124100,826474860,10140,10140,10140,10140,0
20240806,124000,826474860,10140,10140,10140,10140,14
20240806,123900,826332900,10140,10140,10140,10140,0
20240806,123800,826332900,10140,10140,10140,10140,0
20240806,123700,826332900,10140,10140,10140,10140,321
20240806,123600,823077960,10120,10120,10120,10120,47
20240806,123500,822602320,10120,10120,10120,10120,3
20240806,123400,822571960,10120,10120,10120,10120,0
20240806,123300,822571960,10120,10140,10140,10120,201
20240806,123200,820533840,10140,10140,10140,10140,1
20240806,123100,820523700,10140,10140,10140,10140,10
20240806,123000,820422300,10140,10140,10140,10140,0
20240806,122900,820422300,10140,10140,10140,10140,0
20240806,122800,820422300,10140,10140,10140,10140,0
20240806,122700,820422300,10140,10140,10140,10140,0
20240806,122600,820422300,10140,10140,10140,10140,0
20240806,122500,820422300,10140,10140,10140,10140,0
20240806,122400,820422300,10140,10140,10140,10140,20
20240806,122300,820219500,10140,10140,10140,10140,166
20240806,122200,818536260,10140,10120,10140,10120,67
20240806,122100,817857480,10120,10120,10120,10120,185
20240806,122000,815985280,10120,10120,10120,10120,0
20240806,121900,815985280,10120,10120,10120,10120,0
20240806,121800,815985280,10120,10070,10120,10070,1443
20240806,121700,801408020,10060,10060,10060,10060,0
20240806,121600,801408020,10060,10060,10060,10060,0
20240806,121500,801408020,10060,10060,10060,10060,0
20240806,121400,801408020,10060,10060,10060,10060,0
20240806,121300,801408020,10060,10060,10060,10060,0
20240806,121200,801408020,10060,10060,10060,10060,0
20240806,121100,801408020,10060,10060,10060,10060,0
20240806,121000,801408020,10060,10060,10060,10060,0
20240806,120900,801408020,10060,10060,10060,10060,0
20240806,120800,801408020,10060,10060,10060,10060,2
20240806,120700,801387900,10060,10060,10060,10060,0
20240806,120600,801387900,10060,10060,10060,10060,0
20240806,120500,801387900,10060,10060,10060,10060,0
20240806,120400,801387900,10060,10060,10060,10060,0
20240806,120300,801387900,10060,10060,10060,10060,37
20240806,120200,801015680,10060,10060,10060,10060,0
20240806,120100,801015680,10060,10060,10060,10060,0
20240806,120000,801015680,10060,10060,10060,10060,0
20240806,115900,801015680,10060,10060,10060,10060,0
20240806,115800,801015680,10060,10060,10060,10060,0
20240806,115700,801015680,10060,10060,10060,10060,0
20240806,115600,801015680,10060,10060,10060,10060,0
20240806,115500,801015680,10060,10100,10100,10060,443
20240806,115400,796543100,10060,10060,10060,10060,29
20240806,115300,796251360,10100,10100,10100,10100,100
20240806,115200,795241360,10060,10060,10060,10060,0
20240806,115100,795241360,10060,10060,10060,10060,0
20240806,115000,795241360,10060,10060,10060,10060,0
20240806,114900,795241360,10060,10060,10060,10060,0
20240806,114800,795241360,10060,10060,10060,10060,0
20240806,114700,795241360,10060,10060,10060,10060,0
20240806,114600,795241360,10060,10100,10100,10060,6
20240806,114500,795180960,10100,10100,10100,10100,0
20240806,114400,795180960,10100,10100,10100,10100,0
20240806,114300,795180960,10100,10100,10100,10100,0
20240806,114200,795180960,10100,10100,10100,10100,0
20240806,114100,795180960,10100,10100,10100,10100,5
20240806,114000,795130460,10100,10100,10100,10100,0
20240806,113900,795130460,10100,10060,10100,10060,640
20240806,113800,788672190,10050,10050,10050,10050,3
20240806,113700,788642040,10030,10030,10030,10030,0
20240806,113600,788642040,10030,10030,10030,10030,0
20240806,113500,788642040,10030,10030,10030,10030,1
20240806,113400,788632010,10030,10030,10030,10030,0
20240806,113300,788632010,10030,10030,10030,10030,14
20240806,113200,788491590,10070,10070,10070,10070,0
20240806,113100,788491590,10070,10020,10070,10020,45
20240806,113000,788040640,9990,9990,9990,9990,0
20240806,112900,788040640,9990,9990,9990,9990,248
20240806,112800,785563120,10010,10050,10050,9990,5056
20240806,112700,734967740,10100,10100,10100,10100,0
20240806,112600,734967740,10100,10100,10100,10100,5
20240806,112500,734917240,10100,10100,10100,10100,6
20240806,112400,734856640,10100,10100,10100,10100,0
20240806,112300,734856640,10100,10070,10100,10070,41
20240806,112200,734443650,10070,10070,10070,10070,0
20240806,112100,734443650,10070,10070,10070,10070,0
20240806,112000,734443650,10070,10070,10070,10070,5
20240806,111900,734393300,10070,10070,10070,10070,10
20240806,111800,734292600,10070,10070,10070,10070,1
20240806,111700,734282530,10000,10000,10020,10000,540
20240806,111600,728881010,10000,10000,10000,10000,1986
20240806,111500,709021010,10000,9990,10000,9980,1003
20240806,111400,699001750,9990,9990,9990,9990,94
20240806,111300,698062690,10000,10000,10000,10000,0
20240806,111200,698062690,10000,10010,10010,10000,565
20240806,111100,692412430,10020,10020,10020,10020,0
20240806,111000,692412430,10020,10030,10030,10020,1040
20240806,110900,681986470,10070,10070,10070,10070,0
20240806,110800,681986470,10070,10070,10070,10070,0
20240806,110700,681986470,10070,10070,10070,10070,0
20240806,110600,681986470,10070,10070,10070,10070,639
20240806,110500,675551740,10040,10050,10050,10040,71
20240806,110400,674838400,10070,10070,10070,10070,19
20240806,110300,674647070,10050,10070,10070,10030,11
20240806,110200,674536680,10110,10110,10110,10110,5
20240806,110100,674486130,10120,10120,10120,10120,0
20240806,110000,674486130,10120,10120,10120,10120,0
20240806,105900,674486130,10120,10120,10120,10120,0
20240806,105800,674486130,10120,10120,10120,10120,0
20240806,105700,674486130,10120,10120,10120,10120,0
20240806,105600,674486130,10120,10120,10120,10120,0
20240806,105500,674486130,10120,10130,10130,10120,447
20240806,105400,669962480,10130,10130,10130,10130,0
20240806,105300,669962480,10130,10140,10140,10130,71
20240806,105200,669242870,10140,10150,10210,10140,831
20240806,105100,660774810,10140,10090,10140,10060,626
20240806,105000,654443080,10060,10090,10090,10060,171
20240806,104900,652717720,10050,10050,10050,10050,1
20240806,104800,652707670,10050,10010,10050,10010,1514
20240806,104700,637517430,10000,9990,10010,9990,895
20240806,104600,628568840,9960,9960,9960,9960,154
20240806,104500,627035000,9950,9950,9950,9950,40
20240806,104400,626637000,9920,9920,9920,9920,85
20240806,104300,625793800,9900,9860,9920,9860,252
20240806,104200,623301960,9860,9890,9900,9860,480
20240806,104100,618566760,9900,9920,9920,9890,2219
20240806,104000,596599760,9920,9960,9960,9910,2572
20240806,103900,571033510,9970,9980,9980,9970,642
20240806,103800,564631410,9980,9980,9980,9980,100
20240806,103700,563633410,10010,10010,10010,9980,504
20240806,103600,558598390,9980,9990,10000,9980,1034
20240806,103500,548274990,9990,10020,10050,9990,6383
20240806,103400,484363710,10060,10050,10060,10050,30
20240806,103300,484062170,10010,10020,10040,10010,2308
20240806,103200,460948310,10020,10020,10030,10010,1060
20240806,103100,450326860,10030,10050,10050,10030,37
20240806,103000,449955730,10030,10040,10040,10030,86
20240806,102900,449092300,10050,10100,10100,10050,3512
20240806,102800,413726050,10100,10140,10140,10100,320
20240806,102700,410492600,10180,10150,10180,10150,56
20240806,102600,409924140,10150,10150,10150,10150,43
20240806,102500,409487690,10150,10150,10150,10150,16
20240806,102400,409325290,10130,10130,10130,10130,0
20240806,102300,409325290,10130,10130,10130,10130,1
20240806,102200,409315160,10210,10210,10210,10210,5
20240806,102100,409264110,10220,10120,10220,10120,980
20240806,102000,399261560,10110,10100,10110,10100,207
20240806,101900,397168960,10110,10110,10110,10110,7
20240806,101800,397098190,10100,10150,10150,10100,1049
20240806,101700,386463100,10150,10200,10200,10150,2000
20240806,101600,366132590,10210,10200,10210,10200,52
20240806,101500,365601970,10210,10240,10240,10210,203
20240806,101400,363526810,10280,10240,10280,10240,25
20240806,101300,363270770,10290,10240,10290,10240,3
20240806,101200,363239950,10210,10220,10220,10200,772
20240806,101100,355356830,10220,10260,10300,10220,306
20240806,101000,352222870,10300,10300,10300,10300,0
20240806,100900,352222870,10300,10250,10300,10250,6
20240806,100800,352161170,10300,10300,10300,10300,2
20240806,100700,352140570,10280,10260,10280,10240,962
20240806,100600,342266890,10250,10250,10250,10250,158
20240806,100500,340647390,10250,10230,10250,10230,208
20240806,100400,338517630,10230,10240,10240,10230,176
20240806,100300,336717080,10240,10230,10240,10230,385
20240806,100200,332774760,10230,10250,10250,10230,28
20240806,100100,332488280,10220,10210,10220,10200,1042
20240806,100000,321850370,10250,10250,10250,10250,0
20240806,095900,321850370,10250,10240,10250,10240,465
20240806,095800,317084470,10240,10250,10250,10240,17
20240806,095700,316910360,10210,10210,10210,10210,0
20240806,095600,316910360,10210,10240,10250,10210,263
20240806,095500,314215600,10240,10240,10240,10240,16
20240806,095400,314051760,10240,10230,10240,10230,14
20240806,095300,313908530,10230,10230,10240,10230,31
20240806,095200,313591360,10230,10230,10230,10230,21
20240806,095100,313376530,10250,10250,10250,10250,23
20240806,095000,313140780,10280,10270,10280,10250,108
20240806,094900,312033610,10270,10270,10280,10270,8
20240806,094800,311951410,10280,10280,10280,10280,11
20240806,094700,311838330,10340,10350,10350,10340,53
20240806,094600,311290110,10350,10300,10350,10260,2107
20240806,094500,289561030,10270,10260,10270,10260,98
20240806,094400,288555070,10220,10220,10220,10220,0
20240806,094300,288555070,10220,10250,10250,10220,25
20240806,094200,288298970,10240,10220,10240,10220,581
20240806,094100,282360170,10220,10220,10220,10220,0
20240806,094000,282360170,10220,10220,10220,10220,22
20240806,093900,282135330,10250,10270,10270,10180,196
20240806,093800,280124880,10270,10160,10270,10160,298
20240806,093700,277092990,10160,10210,10210,10160,1596
20240806,093600,260817560,10210,10230,10240,10210,26
20240806,093500,260551550,10240,10260,10260,10240,674
20240806,093400,253636510,10270,10270,10270,10270,30
20240806,093300,253328410,10270,10320,10350,10270,1254
20240806,093200,240405970,10320,10300,10320,10300,537
20240806,093100,234869070,10290,10270,10290,10270,354
20240806,093000,231230440,10240,10240,10240,10240,91
20240806,092900,230298600,10210,10210,10210,10210,70
20240806,092800,229583900,10200,10160,10200,10150,707
20240806,092700,222400890,10160,10220,10220,10160,489
20240806,092600,217421670,10220,10220,10220,10220,0
20240806,092500,217421670,10220,10220,10280,10210,7
20240806,092400,217350010,10290,10240,10290,10150,877
20240806,092300,208407280,10240,10200,10240,10200,21
20240806,092200,208193000,10220,10220,10220,10220,100
20240806,092100,207171000,10220,10220,10220,10220,3
20240806,092000,207140340,10220,10150,10220,10150,245
20240806,091900,204652660,10190,10190,10190,10190,767
20240806,091800,196836930,10200,10190,10200,10190,637
20240806,091700,190339820,10190,10100,10190,10100,2829
20240806,091600,161548000,10110,10100,10110,10100,254
20240806,091500,158981910,10020,10020,10020,10020,330
20240806,091400,155675310,10000,10140,10150,10000,1912
20240806,091300,136485580,10140,10100,10160,10100,2251
20240806,091200,113651560,10100,10000,10100,10000,910
20240806,091100,104508990,10000,10020,10020,9990,2470
20240806,091000,79808270,10010,10160,10160,10010,978
20240806,090900,69990820,10160,10140,10160,10140,368
20240806,090800,66252930,10150,10050,10150,10030,1196
20240806,090700,54198340,10070,10100,10100,10050,804
20240806,090600,46090920,10080,10160,10160,10080,752
20240806,090500,38494890,10170,10170,10170,10170,169
20240806,090400,36776160,10200,10170,10200,10150,346
20240806,090300,33261970,10160,10150,10160,10150,69
20240806,090200,32561530,10160,10150,10160,10150,259
20240806,090100,29932590,10180,10020,10180,10020,249
20240806,090000,27434570,10000,9910,10000,9910,2617