KissMeData/036620/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191900,2156526860,3115,3115,3115,3115,18208
20240807,191800,2156526860,3115,3115,3115,3115,0
20240807,191700,2156526860,3115,3115,3115,3115,0
20240807,191600,2156526860,3115,3115,3115,3115,0
20240807,191500,2156526860,3115,3115,3115,3115,0
20240807,191400,2156526860,3115,3115,3115,3115,0
20240807,191300,2156526860,3115,3115,3115,3115,0
20240807,191200,2156526860,3115,3115,3115,3115,0
20240807,191100,2156526860,3115,3115,3115,3115,0
20240807,191000,2156526860,3115,3115,3115,3115,0
20240807,190900,2156526860,3115,3115,3115,3115,0
20240807,190800,2156526860,3115,3115,3115,3115,0
20240807,190700,2156526860,3115,3115,3115,3115,0
20240807,190600,2156526860,3115,3115,3115,3115,0
20240807,190500,2156526860,3115,3115,3115,3115,0
20240807,190400,2156526860,3115,3115,3115,3115,0
20240807,190300,2156526860,3115,3115,3115,3115,0
20240807,190200,2156526860,3115,3115,3115,3115,0
20240807,190100,2156526860,3115,3115,3115,3115,0
20240807,190000,2156526860,3115,3115,3115,3115,0
20240807,185900,2156526860,3115,3115,3115,3115,0
20240807,185800,2156526860,3115,3115,3115,3115,0
20240807,185700,2156526860,3115,3115,3115,3115,0
20240807,185600,2156526860,3115,3115,3115,3115,0
20240807,185500,2156526860,3115,3115,3115,3115,0
20240807,185400,2156526860,3115,3115,3115,3115,0
20240807,185300,2156526860,3115,3115,3115,3115,0
20240807,185200,2156526860,3115,3115,3115,3115,0
20240807,185100,2156526860,3115,3115,3115,3115,0
20240807,185000,2156526860,3115,3115,3115,3115,0
20240807,184900,2156526860,3115,3115,3115,3115,18208
20240807,184800,2156526860,3115,3115,3115,3115,0
20240807,184700,2156526860,3115,3115,3115,3115,0
20240807,184600,2156526860,3115,3115,3115,3115,0
20240807,184500,2156526860,3115,3115,3115,3115,0
20240807,184400,2156526860,3115,3115,3115,3115,0
20240807,184300,2156526860,3115,3115,3115,3115,0
20240807,184200,2156526860,3115,3115,3115,3115,0
20240807,184100,2156526860,3115,3115,3115,3115,0
20240807,184000,2156526860,3115,3115,3115,3115,0
20240807,183900,2156526860,3115,3115,3115,3115,0
20240807,183800,2156526860,3115,3115,3115,3115,0
20240807,183700,2156526860,3115,3115,3115,3115,0
20240807,183600,2156526860,3115,3115,3115,3115,0
20240807,183500,2156526860,3115,3115,3115,3115,0
20240807,183400,2156526860,3115,3115,3115,3115,0
20240807,183300,2156526860,3115,3115,3115,3115,0
20240807,183200,2156526860,3115,3115,3115,3115,0
20240807,183100,2156526860,3115,3115,3115,3115,0
20240807,183000,2156526860,3115,3115,3115,3115,0
20240807,182900,2156526860,3115,3115,3115,3115,0
20240807,182800,2156526860,3115,3115,3115,3115,0
20240807,182700,2156526860,3115,3115,3115,3115,0
20240807,182600,2156526860,3115,3115,3115,3115,0
20240807,182500,2156526860,3115,3115,3115,3115,0
20240807,182400,2156526860,3115,3115,3115,3115,0
20240807,182300,2156526860,3115,3115,3115,3115,0
20240807,182200,2156526860,3115,3115,3115,3115,0
20240807,182100,2156526860,3115,3115,3115,3115,0
20240807,182000,2156526860,3115,3115,3115,3115,0
20240807,181900,2156526860,3115,3115,3115,3115,18208
20240807,181800,2156526860,3115,3115,3115,3115,0
20240807,181700,2156526860,3115,3115,3115,3115,0
20240807,181600,2156526860,3115,3115,3115,3115,0
20240807,181500,2156526860,3115,3115,3115,3115,0
20240807,181400,2156526860,3115,3115,3115,3115,0
20240807,181300,2156526860,3115,3115,3115,3115,0
20240807,181200,2156526860,3115,3115,3115,3115,0
20240807,181100,2156526860,3115,3115,3115,3115,0
20240807,181000,2156526860,3115,3115,3115,3115,0
20240807,180900,2156526860,3115,3115,3115,3115,0
20240807,180800,2156526860,3115,3115,3115,3115,0
20240807,180700,2156526860,3115,3115,3115,3115,0
20240807,180600,2156526860,3115,3115,3115,3115,0
20240807,180500,2156526860,3115,3115,3115,3115,0
20240807,180400,2156526860,3115,3115,3115,3115,0
20240807,180300,2156526860,3115,3115,3115,3115,0
20240807,180200,2156526860,3115,3115,3115,3115,0
20240807,180100,2156526860,3115,3115,3115,3115,0
20240807,180000,2156526860,3115,3115,3115,3115,0
20240807,175900,2156526860,3115,3115,3115,3115,0
20240807,175800,2156526860,3115,3115,3115,3115,0
20240807,175700,2156526860,3115,3115,3115,3115,0
20240807,175600,2156526860,3115,3115,3115,3115,0
20240807,175500,2156526860,3115,3115,3115,3115,0
20240807,175400,2156526860,3115,3115,3115,3115,0
20240807,175300,2156526860,3115,3115,3115,3115,0
20240807,175200,2156526860,3115,3115,3115,3115,0
20240807,175100,2156526860,3115,3115,3115,3115,0
20240807,175000,2156526860,3115,3115,3115,3115,0
20240807,174900,2156526860,3115,3115,3115,3115,18208
20240807,174800,2156526860,3115,3115,3115,3115,0
20240807,174700,2156526860,3115,3115,3115,3115,0
20240807,174600,2156526860,3115,3115,3115,3115,0
20240807,174500,2156526860,3115,3115,3115,3115,0
20240807,174400,2156526860,3115,3115,3115,3115,0
20240807,174300,2156526860,3115,3115,3115,3115,0
20240807,174200,2156526860,3115,3115,3115,3115,0
20240807,174100,2156526860,3115,3115,3115,3115,0
20240807,174000,2156526860,3115,3115,3115,3115,0
20240807,173900,2156526860,3115,3115,3115,3115,0
20240807,173800,2156526860,3115,3115,3115,3115,0
20240807,173700,2156526860,3115,3115,3115,3115,0
20240807,173600,2156526860,3115,3115,3115,3115,0
20240807,173500,2156526860,3115,3115,3115,3115,0
20240807,173400,2156526860,3115,3115,3115,3115,0
20240807,173300,2156526860,3115,3115,3115,3115,0
20240807,173200,2156526860,3115,3115,3115,3115,0
20240807,173100,2156526860,3115,3115,3115,3115,0
20240807,173000,2156526860,3115,3115,3115,3115,0
20240807,172900,2156526860,3115,3115,3115,3115,0
20240807,172800,2156526860,3115,3115,3115,3115,0
20240807,172700,2156526860,3115,3115,3115,3115,0
20240807,172600,2156526860,3115,3115,3115,3115,0
20240807,172500,2156526860,3115,3115,3115,3115,0
20240807,172400,2156526860,3115,3115,3115,3115,0
20240807,172300,2156526860,3115,3115,3115,3115,0
20240807,172200,2156526860,3115,3115,3115,3115,0
20240807,172100,2156526860,3115,3115,3115,3115,0
20240807,172000,2156526860,3115,3115,3115,3115,0
20240807,171900,2156526860,3115,3115,3115,3115,18208
20240807,171800,2156526860,3115,3115,3115,3115,0
20240807,171700,2156526860,3115,3115,3115,3115,0
20240807,171600,2156526860,3115,3115,3115,3115,0
20240807,171500,2156526860,3115,3115,3115,3115,0
20240807,171400,2156526860,3115,3115,3115,3115,0
20240807,171300,2156526860,3115,3115,3115,3115,0
20240807,171200,2156526860,3115,3115,3115,3115,0
20240807,171100,2156526860,3115,3115,3115,3115,0
20240807,171000,2156526860,3115,3115,3115,3115,0
20240807,170900,2156526860,3115,3115,3115,3115,0
20240807,170800,2156526860,3115,3115,3115,3115,0
20240807,170700,2156526860,3115,3115,3115,3115,0
20240807,170600,2156526860,3115,3115,3115,3115,0
20240807,170500,2156526860,3115,3115,3115,3115,0
20240807,170400,2156526860,3115,3115,3115,3115,0
20240807,170300,2156526860,3115,3115,3115,3115,0
20240807,170200,2156526860,3115,3115,3115,3115,0
20240807,170100,2156526860,3115,3115,3115,3115,0
20240807,170000,2156526860,3115,3115,3115,3115,0
20240807,165900,2156526860,3115,3115,3115,3115,0
20240807,165800,2156526860,3115,3115,3115,3115,0
20240807,165700,2156526860,3115,3115,3115,3115,0
20240807,165600,2156526860,3115,3115,3115,3115,0
20240807,165500,2156526860,3115,3115,3115,3115,0
20240807,165400,2156526860,3115,3115,3115,3115,0
20240807,165300,2156526860,3115,3115,3115,3115,0
20240807,165200,2156526860,3115,3115,3115,3115,0
20240807,165100,2156526860,3115,3115,3115,3115,0
20240807,165000,2156526860,3115,3115,3115,3115,0
20240807,164900,2156526860,3115,3115,3115,3115,18208
20240807,164800,2156526860,3115,3115,3115,3115,0
20240807,164700,2156526860,3115,3115,3115,3115,0
20240807,164600,2156526860,3115,3115,3115,3115,0
20240807,164500,2156526860,3115,3115,3115,3115,0
20240807,164400,2156526860,3115,3115,3115,3115,0
20240807,164300,2156526860,3115,3115,3115,3115,0
20240807,164200,2156526860,3115,3115,3115,3115,0
20240807,164100,2156526860,3115,3115,3115,3115,0
20240807,164000,2156526860,3115,3115,3115,3115,0
20240807,163900,2156526860,3115,3115,3115,3115,0
20240807,163800,2156526860,3115,3115,3115,3115,0
20240807,163700,2156526860,3115,3115,3115,3115,0
20240807,163600,2156526860,3115,3115,3115,3115,0
20240807,163500,2156526860,3115,3115,3115,3115,0
20240807,163400,2156526860,3115,3115,3115,3115,0
20240807,163300,2156526860,3115,3115,3115,3115,0
20240807,163200,2156526860,3115,3115,3115,3115,0
20240807,163100,2156526860,3115,3115,3115,3115,0
20240807,163000,2156526860,3115,3115,3115,3115,0
20240807,162900,2156526860,3115,3115,3115,3115,0
20240807,162800,2156526860,3115,3115,3115,3115,0
20240807,162700,2156526860,3115,3115,3115,3115,0
20240807,162600,2156526860,3115,3115,3115,3115,0
20240807,162500,2156526860,3115,3115,3115,3115,0
20240807,162400,2156526860,3115,3115,3115,3115,0
20240807,162300,2156526860,3115,3115,3115,3115,0
20240807,162200,2156526860,3115,3115,3115,3115,0
20240807,162100,2156526860,3115,3115,3115,3115,0
20240807,162000,2156526860,3115,3115,3115,3115,0
20240807,161900,2156526860,3115,3115,3115,3115,18208
20240807,161800,2156526860,3115,3115,3115,3115,0
20240807,161700,2156526860,3115,3115,3115,3115,0
20240807,161600,2156526860,3115,3115,3115,3115,0
20240807,161500,2156526860,3115,3115,3115,3115,0
20240807,161400,2156526860,3115,3115,3115,3115,0
20240807,161300,2156526860,3115,3115,3115,3115,0
20240807,161200,2156526860,3115,3115,3115,3115,0
20240807,161100,2156526860,3115,3115,3115,3115,0
20240807,161000,2156526860,3115,3115,3115,3115,0
20240807,160900,2156526860,3115,3115,3115,3115,0
20240807,160800,2156526860,3115,3115,3115,3115,0
20240807,160700,2156526860,3115,3115,3115,3115,0
20240807,160600,2156526860,3115,3115,3115,3115,0
20240807,160500,2156526860,3115,3115,3115,3115,0
20240807,160400,2156526860,3115,3115,3115,3115,0
20240807,160300,2156526860,3115,3115,3115,3115,0
20240807,160200,2156526860,3115,3115,3115,3115,0
20240807,160100,2156526860,3115,3115,3115,3115,0
20240807,160000,2156526860,3115,3115,3115,3115,0
20240807,155900,2156526860,3115,3115,3115,3115,0
20240807,155800,2156526860,3115,3115,3115,3115,0
20240807,155700,2156526860,3115,3115,3115,3115,0
20240807,155600,2156526860,3115,3115,3115,3115,0
20240807,155500,2156526860,3115,3115,3115,3115,0
20240807,155400,2156526860,3115,3115,3115,3115,0
20240807,155300,2156526860,3115,3115,3115,3115,0
20240807,155200,2156526860,3115,3115,3115,3115,0
20240807,155100,2156526860,3115,3115,3115,3115,0
20240807,155000,2156526860,3115,3115,3115,3115,0
20240807,154900,2156526860,3115,3115,3115,3115,18208
20240807,154800,2156526860,3115,3115,3115,3115,0
20240807,154700,2156526860,3115,3115,3115,3115,0
20240807,154600,2156526860,3115,3115,3115,3115,0
20240807,154500,2156526860,3115,3115,3115,3115,0
20240807,154400,2156526860,3115,3115,3115,3115,0
20240807,154300,2156526860,3115,3115,3115,3115,0
20240807,154200,2156526860,3115,3115,3115,3115,0
20240807,154100,2156526860,3115,3115,3115,3115,0
20240807,154000,2156526860,3115,3115,3115,3115,0
20240807,153900,2156526860,3115,3115,3115,3115,0
20240807,153800,2156526860,3115,3115,3115,3115,0
20240807,153700,2156526860,3115,3115,3115,3115,0
20240807,153600,2156526860,3115,3115,3115,3115,0
20240807,153500,2156526860,3115,3115,3115,3115,0
20240807,153400,2156526860,3115,3115,3115,3115,0
20240807,153300,2156526860,3115,3115,3115,3115,0
20240807,153200,2156526860,3115,3115,3115,3115,0
20240807,153100,2156526860,3115,3115,3115,3115,0
20240807,153000,2156526860,3115,3115,3115,3115,18208
20240807,152900,2099808940,3105,3105,3105,3105,0
20240807,152800,2099808940,3105,3105,3105,3105,0
20240807,152700,2099808940,3105,3105,3105,3105,0
20240807,152600,2099808940,3105,3105,3105,3105,0
20240807,152500,2099808940,3105,3105,3105,3105,0
20240807,152400,2099808940,3105,3105,3105,3105,0
20240807,152300,2099808940,3105,3105,3105,3105,0
20240807,152200,2099808940,3105,3105,3105,3105,0
20240807,152100,2099808940,3105,3105,3105,3105,0
20240807,152000,2099808940,3105,3105,3105,3105,0
20240807,151900,2099808940,3105,3105,3105,3105,420
20240807,151800,2098504840,3105,3100,3105,3100,879
20240807,151700,2095779450,3100,3100,3100,3100,1178
20240807,151600,2092127650,3100,3100,3105,3100,1571
20240807,151500,2087256820,3105,3100,3105,3100,894
20240807,151400,2084484680,3105,3100,3105,3100,758
20240807,151300,2082134185,3100,3105,3105,3100,2296
20240807,151200,2075007475,3110,3105,3110,3105,864
20240807,151100,2072324170,3110,3125,3125,3110,28638
20240807,151000,1983118700,3125,3105,3125,3105,3645
20240807,150900,1971757640,3115,3110,3115,3105,1481
20240807,150800,1967149845,3105,3110,3115,3105,1212
20240807,150700,1963384610,3105,3100,3105,3100,2709
20240807,150600,1954981425,3100,3100,3100,3100,439
20240807,150500,1953620525,3100,3105,3105,3100,3886
20240807,150400,1941569230,3105,3105,3110,3100,1459
20240807,150300,1937042100,3105,3105,3105,3100,930
20240807,150200,1934156435,3105,3105,3105,3105,3176
20240807,150100,1924294955,3100,3100,3100,3100,6764
20240807,150000,1903326555,3105,3105,3105,3100,1696
20240807,145900,1898063575,3100,3105,3105,3100,899
20240807,145800,1895276210,3110,3100,3110,3100,2625
20240807,145700,1887123710,3105,3110,3110,3105,2051
20240807,145600,1880755310,3105,3105,3105,3105,828
20240807,145500,1878184370,3105,3105,3105,3105,498
20240807,145400,1876638080,3105,3110,3110,3105,2741
20240807,145300,1868121235,3105,3110,3110,3105,2679
20240807,145200,1859801935,3110,3110,3110,3105,1273
20240807,145100,1855845250,3110,3125,3130,3110,42823
20240807,145000,1722488550,3130,3130,3135,3130,9034
20240807,144900,1694208270,3135,3130,3135,3125,1639
20240807,144800,1689080910,3130,3130,3130,3125,1552
20240807,144700,1684229035,3135,3130,3135,3125,813
20240807,144600,1681686060,3135,3135,3135,3130,769
20240807,144500,1679278390,3135,3135,3135,3130,1551
20240807,144400,1674418130,3140,3130,3140,3130,459
20240807,144300,1672980320,3130,3120,3130,3120,2013
20240807,144200,1666684730,3120,3125,3125,3120,1500
20240807,144100,1662001220,3125,3125,3125,3125,781
20240807,144000,1659560595,3125,3125,3125,3125,747
20240807,143900,1657226220,3125,3125,3130,3125,1600
20240807,143800,1652226195,3130,3130,3135,3125,9499
20240807,143700,1622506515,3130,3130,3130,3130,724
20240807,143600,1620240395,3135,3130,3135,3130,456
20240807,143500,1618812865,3130,3130,3135,3130,1856
20240807,143400,1613003280,3135,3135,3135,3130,607
20240807,143300,1611101745,3140,3135,3140,3130,1549
20240807,143200,1606242665,3135,3135,3135,3130,1886
20240807,143100,1600338410,3130,3130,3130,3130,1802
20240807,143000,1594698150,3130,3130,3135,3130,930
20240807,142900,1591786480,3130,3130,3130,3130,1509
20240807,142800,1587063310,3130,3130,3130,3130,966
20240807,142700,1584039730,3125,3130,3130,3125,742
20240807,142600,1581718630,3125,3125,3135,3125,1628
20240807,142500,1576625610,3130,3125,3130,3125,490
20240807,142400,1575093940,3125,3130,3130,3125,1099
20240807,142300,1571658920,3130,3130,3130,3125,1419
20240807,142200,1567220615,3130,3130,3130,3130,545
20240807,142100,1565514765,3130,3130,3130,3130,981
20240807,142000,1562444235,3130,3130,3130,3130,840
20240807,141900,1559815035,3130,3130,3130,3130,974
20240807,141800,1556766415,3130,3130,3130,3130,4297
20240807,141700,1543316805,3130,3130,3130,3130,726
20240807,141600,1541044425,3130,3130,3130,3130,1454
20240807,141500,1536493405,3130,3135,3135,3130,647
20240807,141400,1534468225,3135,3135,3135,3130,512
20240807,141300,1532865490,3135,3130,3135,3125,2535
20240807,141200,1524933790,3130,3130,3130,3125,2278
20240807,141100,1517812510,3130,3125,3130,3120,514
20240807,141000,1516207440,3125,3125,3130,3125,1762
20240807,140900,1510701185,3130,3125,3130,3125,1089
20240807,140800,1507296765,3125,3120,3125,3120,282
20240807,140700,1506416875,3120,3120,3125,3120,1918
20240807,140600,1500429775,3115,3125,3125,3115,613
20240807,140500,1498516870,3120,3120,3120,3120,1113
20240807,140400,1495044310,3125,3120,3125,3120,841
20240807,140300,1492417990,3120,3120,3125,3120,1738
20240807,140200,1486994865,3115,3115,3115,3115,970
20240807,140100,1483973315,3115,3115,3120,3115,1021
20240807,140000,1480792270,3115,3120,3120,3115,1216
20240807,135900,1477002275,3120,3120,3120,3120,981
20240807,135800,1473941555,3120,3125,3125,3120,617
20240807,135700,1472015410,3125,3120,3125,3120,1056
20240807,135600,1468720335,3120,3125,3125,3120,1103
20240807,135500,1465278925,3125,3120,3125,3120,994
20240807,135400,1462174500,3120,3120,3125,3120,1295
20240807,135300,1458133100,3120,3120,3120,3120,623
20240807,135200,1456189340,3120,3120,3120,3120,488
20240807,135100,1454666780,3120,3120,3120,3120,1782
20240807,135000,1449106940,3120,3115,3120,3115,1190
20240807,134900,1445397255,3115,3115,3120,3115,396
20240807,134800,1444163520,3115,3120,3120,3110,7796
20240807,134700,1419852830,3120,3125,3125,3120,755
20240807,134600,1417493505,3125,3125,3125,3125,364
20240807,134500,1416356005,3125,3130,3130,3125,1326
20240807,134400,1412210475,3125,3125,3125,3120,1292
20240807,134300,1408176485,3125,3130,3130,3125,869
20240807,134200,1405460855,3130,3130,3135,3125,684
20240807,134100,1403321050,3125,3130,3130,3125,1192
20240807,134000,1399591455,3130,3135,3135,3130,706
20240807,133900,1397381630,3130,3130,3130,3125,933
20240807,133800,1394462005,3130,3130,3130,3130,440
20240807,133700,1393084805,3130,3130,3130,3130,822
20240807,133600,1390511945,3130,3130,3130,3130,123
20240807,133500,1390126955,3130,3130,3130,3130,1137
20240807,133400,1386568145,3130,3125,3135,3125,2636
20240807,133300,1378318075,3125,3125,3125,3125,331
20240807,133200,1377283700,3125,3125,3125,3125,1176
20240807,133100,1373608700,3125,3125,3125,3125,698
20240807,133000,1371427450,3125,3130,3130,3125,125
20240807,132900,1371036820,3125,3120,3125,3120,1659
20240807,132800,1365857685,3125,3120,3125,3120,356
20240807,132700,1364746940,3120,3120,3120,3120,83
20240807,132600,1364487980,3120,3125,3125,3120,987
20240807,132500,1361407710,3125,3125,3125,3120,6705
20240807,132400,1340471690,3125,3125,3125,3125,557
20240807,132300,1338731065,3125,3125,3125,3125,823
20240807,132200,1336159190,3125,3125,3125,3125,702
20240807,132100,1333965440,3125,3125,3125,3125,557
20240807,132000,1332224815,3130,3130,3130,3125,1198
20240807,131900,1328478560,3125,3130,3130,3125,2669
20240807,131800,1320128100,3125,3125,3125,3125,2900
20240807,131700,1311065600,3130,3130,3130,3130,516
20240807,131600,1309450520,3130,3130,3130,3130,830
20240807,131500,1306852620,3130,3135,3135,3130,482
20240807,131400,1305343905,3135,3135,3135,3135,705
20240807,131300,1303133730,3130,3130,3130,3130,7193
20240807,131200,1280619640,3130,3130,3130,3130,1820
20240807,131100,1274923040,3130,3130,3130,3130,100
20240807,131000,1274610040,3130,3130,3130,3130,559
20240807,130900,1272860370,3135,3130,3135,3130,1259
20240807,130800,1268915160,3130,3135,3135,3130,124
20240807,130700,1268527035,3130,3130,3130,3130,781
20240807,130600,1266082505,3135,3135,3135,3135,1540
20240807,130500,1261254605,3140,3135,3145,3135,2182
20240807,130400,1254412850,3130,3130,3130,3130,820
20240807,130300,1251846250,3135,3135,3135,3135,568
20240807,130200,1250065570,3130,3130,3140,3130,1135
20240807,130100,1246512960,3130,3135,3140,3130,6702
20240807,130000,1225512115,3135,3135,3135,3135,825
20240807,125900,1222925740,3135,3135,3135,3135,558
20240807,125800,1221176410,3135,3140,3140,3135,626
20240807,125700,1219212505,3145,3135,3145,3135,1807
20240807,125600,1213542600,3140,3135,3140,3135,707
20240807,125500,1211326105,3135,3135,3135,3135,124
20240807,125400,1210937365,3140,3135,3145,3135,3985
20240807,125300,1198442285,3140,3145,3150,3140,4729
20240807,125200,1183571190,3150,3145,3150,3140,1925
20240807,125100,1177516730,3145,3120,3155,3120,5508
20240807,125000,1160206360,3115,3115,3115,3110,1403
20240807,124900,1155837750,3115,3115,3115,3115,123
20240807,124800,1155454605,3115,3110,3115,3110,1482
20240807,124700,1150843155,3110,3110,3110,3110,1399
20240807,124600,1146492265,3110,3110,3110,3110,0
20240807,124500,1146492265,3110,3115,3115,3110,3926
20240807,124400,1134277785,3115,3115,3115,3115,1172
20240807,124300,1130627005,3115,3115,3115,3115,361
20240807,124200,1129502490,3115,3110,3115,3110,988
20240807,124100,1126428980,3110,3105,3110,3105,870
20240807,124000,1123727010,3105,3105,3105,3105,431
20240807,123900,1122388755,3110,3105,3110,3100,1988
20240807,123800,1116212745,3105,3110,3110,3105,215
20240807,123700,1115544715,3115,3115,3115,3110,429
20240807,123600,1114210135,3115,3120,3130,3110,2522
20240807,123500,1106354095,3115,3100,3155,3095,18206
20240807,123400,1049558355,3100,3100,3100,3100,1
20240807,123300,1049555255,3100,3100,3100,3100,593
20240807,123200,1047716955,3095,3095,3095,3095,528
20240807,123100,1046082795,3090,3095,3095,3090,1615
20240807,123000,1041092420,3085,3090,3090,3085,1724
20240807,122900,1035765285,3090,3090,3095,3090,2480
20240807,122800,1028097085,3090,3095,3095,3090,2008
20240807,122700,1021888075,3095,3105,3105,3095,3640
20240807,122600,1010618995,3100,3100,3100,3100,478
20240807,122500,1009137195,3100,3105,3105,3100,525
20240807,122400,1007509420,3100,3100,3100,3100,475
20240807,122300,1006036920,3100,3100,3100,3100,434
20240807,122200,1004691520,3100,3105,3105,3100,1521
20240807,122100,999974670,3105,3105,3105,3105,500
20240807,122000,998422170,3105,3100,3105,3100,2083
20240807,121900,991964310,3100,3100,3100,3100,1656
20240807,121800,986830710,3100,3105,3105,3100,480
20240807,121700,985342685,3105,3095,3105,3095,6086
20240807,121600,966488580,3095,3100,3100,3095,609
20240807,121500,964601335,3100,3100,3100,3100,1163
20240807,121400,960996035,3100,3105,3105,3100,504
20240807,121300,959433460,3105,3100,3105,3100,485
20240807,121200,957929910,3100,3105,3105,3100,1848
20240807,121100,952195380,3110,3120,3120,3100,27081
20240807,121000,868081245,3120,3120,3120,3120,351
20240807,120900,866986125,3120,3120,3120,3120,1606
20240807,120800,861975405,3120,3120,3120,3120,50
20240807,120700,861819405,3120,3120,3120,3120,476
20240807,120600,860334285,3120,3120,3120,3115,1367
20240807,120500,856072755,3120,3120,3120,3120,438
20240807,120400,854706195,3120,3120,3120,3120,434
20240807,120300,853352115,3120,3120,3120,3115,1444
20240807,120200,848848570,3115,3115,3115,3115,585
20240807,120100,847026295,3115,3115,3115,3110,369
20240807,120000,845877475,3115,3110,3115,3110,1210
20240807,115900,842112455,3105,3110,3110,3105,751
20240807,115800,839778745,3110,3110,3110,3110,557
20240807,115700,838046475,3110,3110,3110,3110,589
20240807,115600,836214685,3110,3110,3110,3110,1177
20240807,115500,832554215,3115,3115,3115,3115,104
20240807,115400,832230255,3115,3115,3115,3105,3968
20240807,115300,819871170,3115,3110,3115,3110,1138
20240807,115200,816331980,3110,3115,3115,3110,1640
20240807,115100,811225730,3115,3115,3115,3115,364
20240807,115000,810091870,3115,3110,3115,3105,1893
20240807,114900,804203775,3110,3115,3120,3110,3851
20240807,114800,792223285,3115,3120,3120,3115,353
20240807,114700,791123680,3115,3115,3115,3115,912
20240807,114600,788282800,3115,3120,3120,3115,3689
20240807,114500,776789125,3120,3115,3120,3115,674
20240807,114400,774688625,3115,3120,3120,3115,1288
20240807,114300,770674000,3120,3120,3120,3120,123
20240807,114200,770290240,3115,3115,3120,3115,1324
20240807,114100,766161130,3115,3115,3115,3115,1259
20240807,114000,762239345,3115,3115,3115,3115,354
20240807,113900,761136635,3115,3115,3115,3115,559
20240807,113800,759395350,3115,3115,3115,3115,450
20240807,113700,757993600,3115,3120,3120,3115,579
20240807,113600,756187745,3120,3115,3120,3115,721
20240807,113500,753938845,3115,3120,3120,3115,981
20240807,113400,750879880,3120,3120,3120,3115,1565
20240807,113300,745997085,3120,3115,3120,3115,995
20240807,113200,742894420,3120,3120,3120,3115,360
20240807,113100,741772975,3120,3120,3120,3120,1502
20240807,113000,737086735,3120,3120,3120,3120,953
20240807,112900,734113375,3120,3120,3120,3120,352
20240807,112800,733015135,3125,3125,3125,3120,2027
20240807,112700,726684895,3125,3125,3125,3120,447
20240807,112600,725289750,3120,3120,3120,3120,474
20240807,112500,723810870,3125,3120,3125,3120,964
20240807,112400,720802915,3120,3125,3125,3120,615
20240807,112300,718882795,3125,3120,3125,3115,832
20240807,112200,716288655,3115,3115,3115,3115,499
20240807,112100,714734270,3120,3115,3125,3115,2675
20240807,112000,706390335,3115,3115,3115,3115,1546
20240807,111900,701574545,3115,3115,3115,3115,565
20240807,111800,699814570,3115,3115,3115,3115,4395
20240807,111700,686124145,3115,3115,3115,3115,569
20240807,111600,684351710,3115,3115,3115,3115,347
20240807,111500,683270805,3115,3120,3120,3115,3248
20240807,111400,673141170,3125,3125,3125,3125,0
20240807,111300,673141170,3125,3125,3125,3120,1194
20240807,111200,669413410,3120,3120,3120,3120,1176
20240807,111100,665744290,3125,3120,3125,3120,2014
20240807,111000,659459105,3115,3115,3120,3115,822
20240807,110900,656898570,3120,3120,3120,3120,601
20240807,110800,655023450,3120,3115,3120,3115,1550
20240807,110700,650189805,3115,3120,3120,3115,1334
20240807,110600,646028930,3120,3125,3130,3120,3655
20240807,110500,634620635,3125,3115,3125,3115,1337
20240807,110400,630450475,3115,3115,3120,3115,481
20240807,110300,628952130,3120,3115,3120,3115,190
20240807,110200,628359745,3115,3125,3125,3115,2632
20240807,110100,620149665,3120,3125,3125,3120,624
20240807,110000,618202035,3120,3115,3120,3115,383
20240807,105900,617007490,3115,3115,3120,3115,1225
20240807,105800,613190740,3115,3120,3120,3115,2480
20240807,105700,605453260,3125,3125,3130,3125,638
20240807,105600,603458135,3125,3125,3125,3125,1053
20240807,105500,600167510,3125,3130,3130,3125,1310
20240807,105400,596067825,3130,3125,3130,3125,780
20240807,105300,593628155,3125,3125,3125,3125,827
20240807,105200,591043780,3130,3125,3130,3125,784
20240807,105100,588592025,3120,3120,3125,3120,957
20240807,105000,585605005,3120,3120,3120,3120,1141
20240807,104900,582045085,3120,3120,3120,3120,124
20240807,104800,581658205,3125,3125,3125,3125,613
20240807,104700,579742580,3125,3120,3125,3120,709
20240807,104600,577530465,3125,3125,3125,3115,3886
20240807,104500,565415595,3125,3120,3125,3115,1823
20240807,104400,559730870,3120,3120,3120,3120,123
20240807,104300,559347110,3120,3120,3120,3115,1484
20240807,104200,554718785,3120,3120,3120,3120,475
20240807,104100,553236785,3120,3120,3120,3120,82
20240807,104000,552980945,3120,3125,3125,3120,1075
20240807,103900,549626845,3125,3125,3125,3125,1
20240807,103800,549623720,3125,3125,3125,3125,101
20240807,103700,549308095,3125,3125,3125,3120,1053
20240807,103600,546019225,3130,3130,3130,3130,33
20240807,103500,545915935,3135,3135,3135,3135,0
20240807,103400,545915935,3135,3125,3135,3125,1055
20240807,103300,542619050,3135,3135,3135,3120,2857
20240807,103200,533687695,3135,3135,3135,3135,927
20240807,103100,530781550,3130,3130,3130,3130,351
20240807,103000,529682920,3135,3135,3135,3135,1
20240807,102900,529679785,3135,3135,3135,3135,351
20240807,102800,528579400,3135,3140,3140,3135,353
20240807,102700,527472740,3135,3135,3135,3135,1292
20240807,102600,523422320,3130,3130,3130,3130,671
20240807,102500,521322090,3130,3130,3130,3130,30
20240807,102400,521228190,3130,3135,3135,3130,245
20240807,102300,520460125,3135,3135,3135,3135,351
20240807,102200,519359740,3135,3130,3135,3125,2493
20240807,102100,511545670,3130,3135,3140,3125,774
20240807,102000,509119505,3130,3125,3130,3125,1547
20240807,101900,504279165,3120,3120,3120,3120,0
20240807,101800,504279165,3120,3135,3135,3120,4775
20240807,101700,489347240,3130,3130,3130,3130,351
20240807,101600,488248610,3130,3130,3130,3130,0
20240807,101500,488248610,3130,3130,3130,3130,1056
20240807,101400,484943330,3130,3130,3130,3130,1000
20240807,101300,481813330,3130,3135,3135,3130,413
20240807,101200,480520535,3135,3135,3135,3135,11434
20240807,101100,444674945,3145,3140,3145,3140,427
20240807,101000,443334040,3145,3145,3145,3140,1066
20240807,100900,439986010,3145,3140,3145,3140,3920
20240807,100800,427665075,3150,3150,3150,3150,0
20240807,100700,427665075,3150,3150,3150,3150,126
20240807,100600,427268175,3155,3155,3160,3155,364
20240807,100500,426119750,3160,3160,3165,3160,886
20240807,100400,423319980,3155,3145,3165,3145,716
20240807,100300,421065320,3145,3145,3145,3145,181
20240807,100200,420496075,3145,3150,3150,3140,925
20240807,100100,417588950,3155,3150,3155,3150,2
20240807,100000,417582645,3145,3150,3150,3145,2
20240807,095900,417576350,3155,3150,3155,3150,200
20240807,095800,416946340,3150,3150,3155,3150,6
20240807,095700,416927435,3150,3150,3150,3145,4893
20240807,095600,401524415,3155,3160,3160,3150,431
20240807,095500,400166510,3160,3160,3160,3160,107
20240807,095400,399828390,3160,3155,3160,3155,100
20240807,095300,399512395,3160,3150,3160,3150,1321
20240807,095200,395350135,3150,3150,3155,3150,393
20240807,095100,394112180,3150,3160,3160,3150,2408
20240807,095000,386515355,3165,3165,3165,3165,507
20240807,094900,384910700,3160,3160,3160,3160,320
20240807,094800,383899500,3165,3160,3165,3160,110
20240807,094700,383551400,3160,3165,3165,3160,1098
20240807,094600,380076715,3170,3165,3170,3165,2104
20240807,094500,373407055,3170,3175,3175,3160,11403
20240807,094400,337246765,3175,3170,3175,3170,222
20240807,094300,336542040,3175,3170,3175,3170,2523
20240807,094200,328534120,3165,3160,3165,3160,1014
20240807,094100,325324880,3160,3160,3160,3160,209
20240807,094000,324664440,3170,3155,3175,3155,1965
20240807,093900,318443900,3150,3165,3165,3150,3225
20240807,093800,308253720,3160,3160,3170,3160,175
20240807,093700,307700710,3160,3160,3160,3160,1185
20240807,093600,303956110,3165,3165,3165,3165,726
20240807,093500,301658320,3170,3170,3170,3170,0
20240807,093400,301658320,3170,3165,3170,3165,189
20240807,093300,301059215,3165,3155,3165,3155,63
20240807,093200,300859915,3160,3150,3160,3150,245
20240807,093100,300086715,3155,3150,3155,3150,213
20240807,093000,299414705,3155,3155,3155,3155,0
20240807,092900,299414705,3155,3150,3155,3150,211
20240807,092800,298750045,3150,3150,3150,3150,0
20240807,092700,298750045,3150,3140,3150,3140,203
20240807,092600,298111610,3135,3140,3140,3135,248
20240807,092500,297334110,3145,3145,3145,3145,9
20240807,092400,297305805,3145,3140,3145,3140,359
20240807,092300,296178540,3135,3135,3135,3135,0
20240807,092200,296178540,3135,3150,3150,3135,5201
20240807,092100,279856330,3150,3165,3180,3145,6624
20240807,092000,258910090,3165,3150,3180,3150,11639
20240807,091900,221951390,3150,3160,3160,3150,761
20240807,091800,219553935,3165,3160,3170,3160,30
20240807,091700,219459065,3160,3165,3175,3150,4676
20240807,091600,204683720,3170,3165,3175,3165,2095
20240807,091500,198046565,3165,3150,3205,3150,11593
20240807,091400,161217005,3155,3155,3170,3150,5796
20240807,091300,142900775,3155,3155,3190,3150,8375
20240807,091200,116391655,3155,3155,3160,3145,2292
20240807,091100,109172765,3160,3160,3160,3160,0
20240807,091000,109172765,3160,3155,3170,3150,196
20240807,090900,108553890,3150,3150,3155,3150,257
20240807,090800,107744335,3150,3155,3155,3135,4920
20240807,090700,92290980,3150,3160,3160,3135,4366
20240807,090600,78570345,3155,3135,3185,3135,17778
20240807,090500,22317010,3130,3120,3130,3120,111
20240807,090400,21970650,3120,3110,3120,3110,4278
20240807,090300,8666060,3110,3110,3110,3110,0
20240807,090200,8666060,3110,3110,3110,3110,1
20240807,090100,8662950,3105,3105,3105,3105,0
20240807,090000,8662950,3105,3105,3105,3105,2790