KissMeData/200230/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203400,176653726,681,681,681,681,18758
20240806,203300,176653726,681,681,681,681,0
20240806,203200,176653726,681,681,681,681,0
20240806,203100,176653726,681,681,681,681,0
20240806,203000,176653726,681,681,681,681,0
20240806,202900,176653726,681,681,681,681,0
20240806,202800,176653726,681,681,681,681,0
20240806,202700,176653726,681,681,681,681,0
20240806,202600,176653726,681,681,681,681,0
20240806,202500,176653726,681,681,681,681,0
20240806,202400,176653726,681,681,681,681,0
20240806,202300,176653726,681,681,681,681,0
20240806,202200,176653726,681,681,681,681,0
20240806,202100,176653726,681,681,681,681,0
20240806,202000,176653726,681,681,681,681,0
20240806,201900,176653726,681,681,681,681,0
20240806,201800,176653726,681,681,681,681,0
20240806,201700,176653726,681,681,681,681,0
20240806,201600,176653726,681,681,681,681,0
20240806,201500,176653726,681,681,681,681,0
20240806,201400,176653726,681,681,681,681,0
20240806,201300,176653726,681,681,681,681,0
20240806,201200,176653726,681,681,681,681,0
20240806,201100,176653726,681,681,681,681,0
20240806,201000,176653726,681,681,681,681,0
20240806,200900,176653726,681,681,681,681,0
20240806,200800,176653726,681,681,681,681,0
20240806,200700,176653726,681,681,681,681,0
20240806,200600,176653726,681,681,681,681,0
20240806,200500,176653726,681,681,681,681,0
20240806,200400,176653726,681,681,681,681,18758
20240806,200300,176653726,681,681,681,681,0
20240806,200200,176653726,681,681,681,681,0
20240806,200100,176653726,681,681,681,681,0
20240806,200000,176653726,681,681,681,681,0
20240806,195900,176653726,681,681,681,681,0
20240806,195800,176653726,681,681,681,681,0
20240806,195700,176653726,681,681,681,681,0
20240806,195600,176653726,681,681,681,681,0
20240806,195500,176653726,681,681,681,681,0
20240806,195400,176653726,681,681,681,681,0
20240806,195300,176653726,681,681,681,681,0
20240806,195200,176653726,681,681,681,681,0
20240806,195100,176653726,681,681,681,681,0
20240806,195000,176653726,681,681,681,681,0
20240806,194900,176653726,681,681,681,681,0
20240806,194800,176653726,681,681,681,681,0
20240806,194700,176653726,681,681,681,681,0
20240806,194600,176653726,681,681,681,681,0
20240806,194500,176653726,681,681,681,681,0
20240806,194400,176653726,681,681,681,681,0
20240806,194300,176653726,681,681,681,681,0
20240806,194200,176653726,681,681,681,681,0
20240806,194100,176653726,681,681,681,681,0
20240806,194000,176653726,681,681,681,681,0
20240806,193900,176653726,681,681,681,681,0
20240806,193800,176653726,681,681,681,681,0
20240806,193700,176653726,681,681,681,681,0
20240806,193600,176653726,681,681,681,681,0
20240806,193500,176653726,681,681,681,681,0
20240806,193400,176653726,681,681,681,681,18758
20240806,193300,176653726,681,681,681,681,0
20240806,193200,176653726,681,681,681,681,0
20240806,193100,176653726,681,681,681,681,0
20240806,193000,176653726,681,681,681,681,0
20240806,192900,176653726,681,681,681,681,0
20240806,192800,176653726,681,681,681,681,0
20240806,192700,176653726,681,681,681,681,0
20240806,192600,176653726,681,681,681,681,0
20240806,192500,176653726,681,681,681,681,0
20240806,192400,176653726,681,681,681,681,0
20240806,192300,176653726,681,681,681,681,0
20240806,192200,176653726,681,681,681,681,0
20240806,192100,176653726,681,681,681,681,0
20240806,192000,176653726,681,681,681,681,0
20240806,191900,176653726,681,681,681,681,0
20240806,191800,176653726,681,681,681,681,0
20240806,191700,176653726,681,681,681,681,0
20240806,191600,176653726,681,681,681,681,0
20240806,191500,176653726,681,681,681,681,0
20240806,191400,176653726,681,681,681,681,0
20240806,191300,176653726,681,681,681,681,0
20240806,191200,176653726,681,681,681,681,0
20240806,191100,176653726,681,681,681,681,0
20240806,191000,176653726,681,681,681,681,0
20240806,190900,176653726,681,681,681,681,0
20240806,190800,176653726,681,681,681,681,0
20240806,190700,176653726,681,681,681,681,0
20240806,190600,176653726,681,681,681,681,0
20240806,190500,176653726,681,681,681,681,0
20240806,190400,176653726,681,681,681,681,18758
20240806,190300,176653726,681,681,681,681,0
20240806,190200,176653726,681,681,681,681,0
20240806,190100,176653726,681,681,681,681,0
20240806,190000,176653726,681,681,681,681,0
20240806,185900,176653726,681,681,681,681,0
20240806,185800,176653726,681,681,681,681,0
20240806,185700,176653726,681,681,681,681,0
20240806,185600,176653726,681,681,681,681,0
20240806,185500,176653726,681,681,681,681,0
20240806,185400,176653726,681,681,681,681,0
20240806,185300,176653726,681,681,681,681,0
20240806,185200,176653726,681,681,681,681,0
20240806,185100,176653726,681,681,681,681,0
20240806,185000,176653726,681,681,681,681,0
20240806,184900,176653726,681,681,681,681,0
20240806,184800,176653726,681,681,681,681,0
20240806,184700,176653726,681,681,681,681,0
20240806,184600,176653726,681,681,681,681,0
20240806,184500,176653726,681,681,681,681,0
20240806,184400,176653726,681,681,681,681,0
20240806,184300,176653726,681,681,681,681,0
20240806,184200,176653726,681,681,681,681,0
20240806,184100,176653726,681,681,681,681,0
20240806,184000,176653726,681,681,681,681,0
20240806,183900,176653726,681,681,681,681,0
20240806,183800,176653726,681,681,681,681,0
20240806,183700,176653726,681,681,681,681,0
20240806,183600,176653726,681,681,681,681,0
20240806,183500,176653726,681,681,681,681,0
20240806,183400,176653726,681,681,681,681,18758
20240806,183300,176653726,681,681,681,681,0
20240806,183200,176653726,681,681,681,681,0
20240806,183100,176653726,681,681,681,681,0
20240806,183000,176653726,681,681,681,681,0
20240806,182900,176653726,681,681,681,681,0
20240806,182800,176653726,681,681,681,681,0
20240806,182700,176653726,681,681,681,681,0
20240806,182600,176653726,681,681,681,681,0
20240806,182500,176653726,681,681,681,681,0
20240806,182400,176653726,681,681,681,681,0
20240806,182300,176653726,681,681,681,681,0
20240806,182200,176653726,681,681,681,681,0
20240806,182100,176653726,681,681,681,681,0
20240806,182000,176653726,681,681,681,681,0
20240806,181900,176653726,681,681,681,681,0
20240806,181800,176653726,681,681,681,681,0
20240806,181700,176653726,681,681,681,681,0
20240806,181600,176653726,681,681,681,681,0
20240806,181500,176653726,681,681,681,681,0
20240806,181400,176653726,681,681,681,681,0
20240806,181300,176653726,681,681,681,681,0
20240806,181200,176653726,681,681,681,681,0
20240806,181100,176653726,681,681,681,681,0
20240806,181000,176653726,681,681,681,681,0
20240806,180900,176653726,681,681,681,681,0
20240806,180800,176653726,681,681,681,681,0
20240806,180700,176653726,681,681,681,681,0
20240806,180600,176653726,681,681,681,681,0
20240806,180500,176653726,681,681,681,681,0
20240806,180400,176653726,681,681,681,681,18758
20240806,180300,176653726,681,681,681,681,0
20240806,180200,176653726,681,681,681,681,0
20240806,180100,176653726,681,681,681,681,0
20240806,180000,176653726,681,681,681,681,0
20240806,175900,176653726,681,681,681,681,0
20240806,175800,176653726,681,681,681,681,0
20240806,175700,176653726,681,681,681,681,0
20240806,175600,176653726,681,681,681,681,0
20240806,175500,176653726,681,681,681,681,0
20240806,175400,176653726,681,681,681,681,0
20240806,175300,176653726,681,681,681,681,0
20240806,175200,176653726,681,681,681,681,0
20240806,175100,176653726,681,681,681,681,0
20240806,175000,176653726,681,681,681,681,0
20240806,174900,176653726,681,681,681,681,0
20240806,174800,176653726,681,681,681,681,0
20240806,174700,176653726,681,681,681,681,0
20240806,174600,176653726,681,681,681,681,0
20240806,174500,176653726,681,681,681,681,0
20240806,174400,176653726,681,681,681,681,0
20240806,174300,176653726,681,681,681,681,0
20240806,174200,176653726,681,681,681,681,0
20240806,174100,176653726,681,681,681,681,0
20240806,174000,176653726,681,681,681,681,0
20240806,173900,176653726,681,681,681,681,0
20240806,173800,176653726,681,681,681,681,0
20240806,173700,176653726,681,681,681,681,0
20240806,173600,176653726,681,681,681,681,0
20240806,173500,176653726,681,681,681,681,0
20240806,173400,176653726,681,681,681,681,18758
20240806,173300,176653726,681,681,681,681,0
20240806,173200,176653726,681,681,681,681,0
20240806,173100,176653726,681,681,681,681,0
20240806,173000,176653726,681,681,681,681,0
20240806,172900,176653726,681,681,681,681,0
20240806,172800,176653726,681,681,681,681,0
20240806,172700,176653726,681,681,681,681,0
20240806,172600,176653726,681,681,681,681,0
20240806,172500,176653726,681,681,681,681,0
20240806,172400,176653726,681,681,681,681,0
20240806,172300,176653726,681,681,681,681,0
20240806,172200,176653726,681,681,681,681,0
20240806,172100,176653726,681,681,681,681,0
20240806,172000,176653726,681,681,681,681,0
20240806,171900,176653726,681,681,681,681,0
20240806,171800,176653726,681,681,681,681,0
20240806,171700,176653726,681,681,681,681,0
20240806,171600,176653726,681,681,681,681,0
20240806,171500,176653726,681,681,681,681,0
20240806,171400,176653726,681,681,681,681,0
20240806,171300,176653726,681,681,681,681,0
20240806,171200,176653726,681,681,681,681,0
20240806,171100,176653726,681,681,681,681,0
20240806,171000,176653726,681,681,681,681,0
20240806,170900,176653726,681,681,681,681,0
20240806,170800,176653726,681,681,681,681,0
20240806,170700,176653726,681,681,681,681,0
20240806,170600,176653726,681,681,681,681,0
20240806,170500,176653726,681,681,681,681,0
20240806,170400,176653726,681,681,681,681,18758
20240806,170300,176653726,681,681,681,681,0
20240806,170200,176653726,681,681,681,681,0
20240806,170100,176653726,681,681,681,681,0
20240806,170000,176653726,681,681,681,681,0
20240806,165900,176653726,681,681,681,681,0
20240806,165800,176653726,681,681,681,681,0
20240806,165700,176653726,681,681,681,681,0
20240806,165600,176653726,681,681,681,681,0
20240806,165500,176653726,681,681,681,681,0
20240806,165400,176653726,681,681,681,681,0
20240806,165300,176653726,681,681,681,681,0
20240806,165200,176653726,681,681,681,681,0
20240806,165100,176653726,681,681,681,681,0
20240806,165000,176653726,681,681,681,681,0
20240806,164900,176653726,681,681,681,681,0
20240806,164800,176653726,681,681,681,681,0
20240806,164700,176653726,681,681,681,681,0
20240806,164600,176653726,681,681,681,681,0
20240806,164500,176653726,681,681,681,681,0
20240806,164400,176653726,681,681,681,681,0
20240806,164300,176653726,681,681,681,681,0
20240806,164200,176653726,681,681,681,681,0
20240806,164100,176653726,681,681,681,681,0
20240806,164000,176653726,681,681,681,681,0
20240806,163900,176653726,681,681,681,681,0
20240806,163800,176653726,681,681,681,681,0
20240806,163700,176653726,681,681,681,681,0
20240806,163600,176653726,681,681,681,681,0
20240806,163500,176653726,681,681,681,681,0
20240806,163400,176653726,681,681,681,681,18758
20240806,163300,176653726,681,681,681,681,0
20240806,163200,176653726,681,681,681,681,0
20240806,163100,176653726,681,681,681,681,0
20240806,163000,176653726,681,681,681,681,0
20240806,162900,176653726,681,681,681,681,0
20240806,162800,176653726,681,681,681,681,0
20240806,162700,176653726,681,681,681,681,0
20240806,162600,176653726,681,681,681,681,0
20240806,162500,176653726,681,681,681,681,0
20240806,162400,176653726,681,681,681,681,0
20240806,162300,176653726,681,681,681,681,0
20240806,162200,176653726,681,681,681,681,0
20240806,162100,176653726,681,681,681,681,0
20240806,162000,176653726,681,681,681,681,0
20240806,161900,176653726,681,681,681,681,0
20240806,161800,176653726,681,681,681,681,0
20240806,161700,176653726,681,681,681,681,0
20240806,161600,176653726,681,681,681,681,0
20240806,161500,176653726,681,681,681,681,0
20240806,161400,176653726,681,681,681,681,0
20240806,161300,176653726,681,681,681,681,0
20240806,161200,176653726,681,681,681,681,0
20240806,161100,176653726,681,681,681,681,0
20240806,161000,176653726,681,681,681,681,0
20240806,160900,176653726,681,681,681,681,0
20240806,160800,176653726,681,681,681,681,0
20240806,160700,176653726,681,681,681,681,0
20240806,160600,176653726,681,681,681,681,0
20240806,160500,176653726,681,681,681,681,0
20240806,160400,176653726,681,681,681,681,18758
20240806,160300,176653726,681,681,681,681,0
20240806,160200,176653726,681,681,681,681,0
20240806,160100,176653726,681,681,681,681,0
20240806,160000,176653726,681,681,681,681,0
20240806,155900,176653726,681,681,681,681,0
20240806,155800,176653726,681,681,681,681,0
20240806,155700,176653726,681,681,681,681,0
20240806,155600,176653726,681,681,681,681,0
20240806,155500,176653726,681,681,681,681,0
20240806,155400,176653726,681,681,681,681,0
20240806,155300,176653726,681,681,681,681,0
20240806,155200,176653726,681,681,681,681,0
20240806,155100,176653726,681,681,681,681,0
20240806,155000,176653726,681,681,681,681,0
20240806,154900,176653726,681,681,681,681,0
20240806,154800,176653726,681,681,681,681,0
20240806,154700,176653726,681,681,681,681,0
20240806,154600,176653726,681,681,681,681,0
20240806,154500,176653726,681,681,681,681,0
20240806,154400,176653726,681,681,681,681,0
20240806,154300,176653726,681,681,681,681,0
20240806,154200,176653726,681,681,681,681,0
20240806,154100,176653726,681,681,681,681,0
20240806,154000,176653726,681,681,681,681,0
20240806,153900,176653726,681,681,681,681,0
20240806,153800,176653726,681,681,681,681,0
20240806,153700,176653726,681,681,681,681,0
20240806,153600,176653726,681,681,681,681,0
20240806,153500,176653726,681,681,681,681,0
20240806,153400,176653726,681,681,681,681,18758
20240806,153300,176653726,681,681,681,681,0
20240806,153200,176653726,681,681,681,681,0
20240806,153100,176653726,681,681,681,681,0
20240806,153000,176653726,681,681,681,681,18758
20240806,152900,163879528,689,689,689,689,0
20240806,152800,163879528,689,689,689,689,0
20240806,152700,163879528,689,689,689,689,0
20240806,152600,163879528,689,689,689,689,0
20240806,152500,163879528,689,689,689,689,0
20240806,152400,163879528,689,689,689,689,0
20240806,152300,163879528,689,689,689,689,0
20240806,152200,163879528,689,689,689,689,0
20240806,152100,163879528,689,689,689,689,0
20240806,152000,163879528,689,689,689,689,0
20240806,151900,163879528,689,683,689,683,4
20240806,151800,163876790,689,689,689,684,172
20240806,151700,163759117,684,684,684,684,1068
20240806,151600,163028605,690,690,690,690,1
20240806,151500,163027915,685,685,685,685,1548
20240806,151400,161967535,690,690,690,690,0
20240806,151300,161967535,690,690,690,690,0
20240806,151200,161967535,690,690,690,690,0
20240806,151100,161967535,690,690,690,684,895
20240806,151000,161350299,690,690,690,685,757
20240806,150900,160831664,690,690,690,690,0
20240806,150800,160831664,690,690,690,690,0
20240806,150700,160831664,690,690,690,690,0
20240806,150600,160831664,690,690,690,690,0
20240806,150500,160831664,690,684,690,683,150
20240806,150400,160728886,688,685,688,685,45
20240806,150300,160698001,688,688,688,688,0
20240806,150200,160698001,688,688,688,688,438
20240806,150100,160396657,688,683,688,683,101
20240806,150000,160327574,688,684,688,684,9390
20240806,145900,153904802,688,688,688,688,0
20240806,145800,153904802,688,688,688,688,110
20240806,145700,153829122,690,690,690,690,0
20240806,145600,153829122,690,690,690,690,0
20240806,145500,153829122,690,690,690,690,30
20240806,145400,153808422,690,690,690,690,0
20240806,145300,153808422,690,690,690,690,0
20240806,145200,153808422,690,690,690,690,0
20240806,145100,153808422,690,690,690,690,0
20240806,145000,153808422,690,690,690,690,0
20240806,144900,153808422,690,690,690,690,0
20240806,144800,153808422,690,690,690,690,0
20240806,144700,153808422,690,690,690,690,0
20240806,144600,153808422,690,690,690,690,0
20240806,144500,153808422,690,690,690,690,0
20240806,144400,153808422,690,690,690,690,1662
20240806,144300,152661642,690,690,690,690,0
20240806,144200,152661642,690,690,690,690,0
20240806,144100,152661642,690,689,690,689,140
20240806,144000,152565145,691,691,691,691,0
20240806,143900,152565145,691,691,691,691,1
20240806,143800,152564454,690,690,690,690,44
20240806,143700,152534094,691,691,691,691,0
20240806,143600,152534094,691,688,691,688,388
20240806,143500,152265989,682,684,685,682,47001
20240806,143400,120099267,684,684,684,684,0
20240806,143300,120099267,684,684,684,684,0
20240806,143200,120099267,684,684,684,684,0
20240806,143100,120099267,684,684,684,684,0
20240806,143000,120099267,684,684,684,684,1
20240806,142900,120098583,682,682,682,682,6007
20240806,142800,116001809,682,682,682,682,946
20240806,142700,115356637,682,682,682,682,0
20240806,142600,115356637,682,682,682,682,10
20240806,142500,115349817,680,681,681,680,200
20240806,142400,115213740,681,682,682,681,1301
20240806,142300,114327722,682,682,682,682,1790
20240806,142200,113106942,684,682,684,682,102
20240806,142100,113037178,684,684,684,684,0
20240806,142000,113037178,684,684,684,684,0
20240806,141900,113037178,684,684,684,684,20
20240806,141800,113023498,682,682,682,682,0
20240806,141700,113023498,682,684,684,682,1300
20240806,141600,112136854,684,684,684,684,5
20240806,141500,112133434,684,684,684,684,0
20240806,141400,112133434,684,684,684,684,0
20240806,141300,112133434,684,683,684,682,242
20240806,141200,111968247,682,682,682,682,0
20240806,141100,111968247,682,682,682,682,1744
20240806,141000,110778839,683,685,685,683,6111
20240806,140900,106596303,684,690,690,684,4000
20240806,140800,103851054,693,693,693,693,103
20240806,140700,103779675,690,690,690,690,0
20240806,140600,103779675,690,690,690,690,0
20240806,140500,103779675,690,690,690,690,3
20240806,140400,103777605,695,695,695,695,0
20240806,140300,103777605,695,695,695,695,0
20240806,140200,103777605,695,695,695,695,0
20240806,140100,103777605,695,695,695,695,0
20240806,140000,103777605,695,695,695,695,0
20240806,135900,103777605,695,695,695,695,0
20240806,135800,103777605,695,695,695,695,0
20240806,135700,103777605,695,695,695,695,0
20240806,135600,103777605,695,695,695,695,0
20240806,135500,103777605,695,695,695,695,5
20240806,135400,103774130,694,694,694,694,0
20240806,135300,103774130,694,694,694,694,0
20240806,135200,103774130,694,694,694,694,0
20240806,135100,103774130,694,694,694,694,6
20240806,135000,103769966,695,694,695,694,5
20240806,134900,103766492,694,694,694,694,0
20240806,134800,103766492,694,694,694,694,0
20240806,134700,103766492,694,694,694,694,304
20240806,134600,103555516,695,695,695,695,0
20240806,134500,103555516,695,694,695,694,20
20240806,134400,103541628,694,694,695,694,1798
20240806,134300,102293801,694,694,694,694,20
20240806,134200,102279921,692,692,692,692,135
20240806,134100,102186501,691,691,692,691,3567
20240806,134000,99721472,691,691,691,691,0
20240806,133900,99721472,691,691,691,691,7
20240806,133800,99716635,691,688,691,688,195
20240806,133700,99582340,688,688,688,688,0
20240806,133600,99582340,688,688,688,688,0
20240806,133500,99582340,688,688,688,688,0
20240806,133400,99582340,688,688,688,688,0
20240806,133300,99582340,688,688,688,688,0
20240806,133200,99582340,688,688,688,688,77
20240806,133100,99529364,688,688,688,688,0
20240806,133000,99529364,688,688,688,688,1380
20240806,132900,98579924,694,694,694,694,0
20240806,132800,98579924,694,694,694,694,0
20240806,132700,98579924,694,694,694,694,1132
20240806,132600,97794316,695,695,695,695,0
20240806,132500,97794316,695,695,695,695,0
20240806,132400,97794316,695,695,695,695,0
20240806,132300,97794316,695,695,695,695,0
20240806,132200,97794316,695,695,695,695,0
20240806,132100,97794316,695,695,695,695,0
20240806,132000,97794316,695,695,695,695,0
20240806,131900,97794316,695,695,695,695,0
20240806,131800,97794316,695,688,695,688,1684
20240806,131700,96635717,688,688,688,688,0
20240806,131600,96635717,688,688,688,688,0
20240806,131500,96635717,688,688,688,688,0
20240806,131400,96635717,688,688,688,688,0
20240806,131300,96635717,688,688,688,688,0
20240806,131200,96635717,688,688,688,688,0
20240806,131100,96635717,688,688,688,688,0
20240806,131000,96635717,688,688,688,688,0
20240806,130900,96635717,688,688,688,688,0
20240806,130800,96635717,688,688,688,688,0
20240806,130700,96635717,688,688,688,688,0
20240806,130600,96635717,688,688,688,688,0
20240806,130500,96635717,688,688,688,688,0
20240806,130400,96635717,688,688,688,688,0
20240806,130300,96635717,688,688,688,688,0
20240806,130200,96635717,688,690,690,688,170
20240806,130100,96518637,691,691,691,691,189
20240806,130000,96388038,692,692,692,692,0
20240806,125900,96388038,692,692,692,692,1
20240806,125800,96387346,692,692,692,692,1
20240806,125700,96386654,695,695,695,695,0
20240806,125600,96386654,695,695,695,695,35
20240806,125500,96362329,695,695,695,695,0
20240806,125400,96362329,695,695,695,695,0
20240806,125300,96362329,695,695,695,695,0
20240806,125200,96362329,695,695,695,695,0
20240806,125100,96362329,695,695,695,695,0
20240806,125000,96362329,695,695,695,695,0
20240806,124900,96362329,695,695,695,695,0
20240806,124800,96362329,695,695,695,695,71
20240806,124700,96312984,695,695,695,695,0
20240806,124600,96312984,695,695,695,695,1
20240806,124500,96312289,697,697,697,697,41
20240806,124400,96283712,697,697,697,697,0
20240806,124300,96283712,697,697,697,697,501
20240806,124200,95934515,699,699,699,699,0
20240806,124100,95934515,699,699,699,699,0
20240806,124000,95934515,699,699,699,699,0
20240806,123900,95934515,699,699,699,699,0
20240806,123800,95934515,699,690,699,690,831
20240806,123700,95361114,688,688,688,688,0
20240806,123600,95361114,688,687,688,687,501
20240806,123500,95016576,686,685,686,685,12881
20240806,123400,86192347,685,685,685,685,0
20240806,123300,86192347,685,685,685,685,0
20240806,123200,86192347,685,684,685,684,50
20240806,123100,86158139,680,680,680,680,0
20240806,123000,86158139,680,680,680,680,0
20240806,122900,86158139,680,680,680,680,200
20240806,122800,86022139,684,684,684,684,0
20240806,122700,86022139,684,684,684,684,0
20240806,122600,86022139,684,684,684,684,0
20240806,122500,86022139,684,684,684,684,0
20240806,122400,86022139,684,684,684,684,0
20240806,122300,86022139,684,684,684,684,1
20240806,122200,86021455,682,682,682,682,2018
20240806,122100,84645179,682,682,682,682,51
20240806,122000,84610397,682,682,682,682,0
20240806,121900,84610397,682,682,682,682,0
20240806,121800,84610397,682,682,682,682,0
20240806,121700,84610397,682,682,682,682,0
20240806,121600,84610397,682,682,682,682,14
20240806,121500,84600849,681,680,681,680,5000
20240806,121400,81198148,681,681,681,681,0
20240806,121300,81198148,681,681,681,681,0
20240806,121200,81198148,681,681,681,681,10
20240806,121100,81191338,681,681,681,681,1
20240806,121000,81190657,684,684,684,684,0
20240806,120900,81190657,684,684,684,684,0
20240806,120800,81190657,684,684,684,684,0
20240806,120700,81190657,684,684,684,684,0
20240806,120600,81190657,684,684,684,684,0
20240806,120500,81190657,684,684,684,684,0
20240806,120400,81190657,684,684,684,684,0
20240806,120300,81190657,684,684,684,684,0
20240806,120200,81190657,684,684,684,684,1
20240806,120100,81189973,677,677,677,677,1564
20240806,120000,80131145,678,679,685,678,2606
20240806,115900,78363111,685,680,685,680,1225
20240806,115800,77530106,681,681,681,681,0
20240806,115700,77530106,681,681,681,681,525
20240806,115600,77172581,685,685,685,685,1
20240806,115500,77171896,685,685,685,685,66
20240806,115400,77126686,685,685,685,685,0
20240806,115300,77126686,685,685,685,685,0
20240806,115200,77126686,685,685,685,685,0
20240806,115100,77126686,685,685,685,685,0
20240806,115000,77126686,685,685,685,685,0
20240806,114900,77126686,685,685,685,685,0
20240806,114800,77126686,685,685,685,685,2
20240806,114700,77125316,685,685,685,685,0
20240806,114600,77125316,685,685,685,685,0
20240806,114500,77125316,685,685,685,685,0
20240806,114400,77125316,685,685,685,685,5
20240806,114300,77121891,685,685,685,685,0
20240806,114200,77121891,685,685,685,685,0
20240806,114100,77121891,685,685,685,685,27
20240806,114000,77103396,685,685,685,685,0
20240806,113900,77103396,685,685,685,685,1
20240806,113800,77102711,682,682,682,682,0
20240806,113700,77102711,682,682,682,682,569
20240806,113600,76714653,682,682,682,682,0
20240806,113500,76714653,682,682,682,682,0
20240806,113400,76714653,682,682,682,682,10
20240806,113300,76707833,678,678,678,678,0
20240806,113200,76707833,678,678,678,678,20
20240806,113100,76694273,682,682,682,682,0
20240806,113000,76694273,682,681,682,681,667
20240806,112900,76240045,679,679,679,679,2442
20240806,112800,74581927,679,679,679,679,0
20240806,112700,74581927,679,678,679,678,893
20240806,112600,73976141,678,678,678,678,0
20240806,112500,73976141,678,678,678,678,2
20240806,112400,73974785,678,678,678,678,0
20240806,112300,73974785,678,679,679,678,16
20240806,112200,73963925,679,679,679,679,12
20240806,112100,73955777,679,679,679,679,44
20240806,112000,73925901,680,680,680,680,13
20240806,111900,73917061,680,680,680,680,1
20240806,111800,73916381,680,680,680,680,10
20240806,111700,73909581,680,680,680,680,0
20240806,111600,73909581,680,680,680,680,50
20240806,111500,73875581,682,682,682,682,0
20240806,111400,73875581,682,682,682,682,0
20240806,111300,73875581,682,682,682,682,0
20240806,111200,73875581,682,682,682,682,1
20240806,111100,73874899,678,678,678,678,0
20240806,111000,73874899,678,680,680,677,1840
20240806,110900,72628077,685,685,685,685,0
20240806,110800,72628077,685,683,685,683,30
20240806,110700,72607545,683,683,683,683,1
20240806,110600,72606862,684,684,684,684,100
20240806,110500,72538462,684,684,684,683,10004
20240806,110400,65705597,683,683,683,683,475
20240806,110300,65381172,683,683,683,683,1
20240806,110200,65380489,677,684,684,677,203
20240806,110100,65242918,685,685,685,685,0
20240806,110000,65242918,685,685,685,685,0
20240806,105900,65242918,685,685,685,685,1
20240806,105800,65242233,686,686,686,686,0
20240806,105700,65242233,686,686,686,686,0
20240806,105600,65242233,686,686,686,686,0
20240806,105500,65242233,686,685,686,685,50
20240806,105400,65207965,687,687,687,687,0
20240806,105300,65207965,687,687,687,687,0
20240806,105200,65207965,687,687,687,687,0
20240806,105100,65207965,687,687,687,687,0
20240806,105000,65207965,687,687,687,687,500
20240806,104900,64864465,687,687,687,687,0
20240806,104800,64864465,687,687,687,687,0
20240806,104700,64864465,687,687,687,687,0
20240806,104600,64864465,687,687,687,687,0
20240806,104500,64864465,687,687,687,687,0
20240806,104400,64864465,687,687,687,687,0
20240806,104300,64864465,687,687,687,687,0
20240806,104200,64864465,687,687,687,687,1
20240806,104100,64863778,675,675,675,675,275
20240806,104000,64678153,669,688,688,660,5307
20240806,103900,61147523,681,679,681,676,5522
20240806,103800,57389141,681,682,682,680,1274
20240806,103700,56521060,688,688,688,688,1
20240806,103600,56520372,684,683,684,683,189
20240806,103500,56391270,688,688,688,688,90
20240806,103400,56329350,688,688,688,688,10
20240806,103300,56322470,688,685,688,684,80
20240806,103200,56267739,688,688,688,688,0
20240806,103100,56267739,688,685,688,685,2
20240806,103000,56266366,685,685,685,685,2
20240806,102900,56264996,688,688,688,688,50
20240806,102800,56230596,688,688,688,688,160
20240806,102700,56120516,688,688,688,688,0
20240806,102600,56120516,688,688,688,688,2
20240806,102500,56119140,685,685,685,685,17
20240806,102400,56107495,686,687,687,686,163
20240806,102300,55995563,690,690,690,690,334
20240806,102200,55765103,690,690,690,690,0
20240806,102100,55765103,690,690,690,690,1
20240806,102000,55764413,689,690,690,689,691
20240806,101900,55287769,690,690,690,690,250
20240806,101800,55115269,690,691,691,690,74
20240806,101700,55064208,690,696,696,690,316
20240806,101600,54844664,696,695,696,695,2975
20240806,101500,52777038,695,695,695,695,0
20240806,101400,52777038,695,695,695,695,0
20240806,101300,52777038,695,695,695,695,1
20240806,101200,52776343,692,692,692,692,28
20240806,101100,52756967,695,695,695,695,0
20240806,101000,52756967,695,695,695,695,0
20240806,100900,52756967,695,695,695,695,0
20240806,100800,52756967,695,697,697,695,11
20240806,100700,52749320,696,696,696,696,1137
20240806,100600,51957968,696,696,696,696,793
20240806,100500,51406040,696,696,696,696,0
20240806,100400,51406040,696,696,696,696,200
20240806,100300,51266840,696,696,696,696,77
20240806,100200,51213248,696,696,696,694,1480
20240806,100100,50183174,696,696,696,696,0
20240806,100000,50183174,696,696,696,696,0
20240806,095900,50183174,696,696,696,696,7
20240806,095800,50178302,696,696,696,696,1001
20240806,095700,49481606,696,696,696,695,560
20240806,095600,49091902,696,696,696,696,0
20240806,095500,49091902,696,696,696,696,101
20240806,095400,49021606,696,696,696,685,396
20240806,095300,48746540,695,688,695,682,4386
20240806,095200,45732028,699,699,699,699,6
20240806,095100,45727834,654,654,654,654,0
20240806,095000,45727834,654,693,693,654,17056
20240806,094900,34217946,694,694,694,694,0
20240806,094800,34217946,694,694,694,694,766
20240806,094700,33686342,693,694,694,693,1424
20240806,094600,32699038,699,699,699,699,500
20240806,094500,32349538,700,700,700,700,0
20240806,094400,32349538,700,700,700,700,0
20240806,094300,32349538,700,700,700,700,20
20240806,094200,32335538,700,700,700,700,510
20240806,094100,31978538,700,698,700,698,550
20240806,094000,31594138,699,699,699,699,30
20240806,093900,31573168,699,699,699,699,0
20240806,093800,31573168,699,699,699,699,0
20240806,093700,31573168,699,699,699,699,69
20240806,093600,31524937,701,701,701,701,0
20240806,093500,31524937,701,701,701,701,2
20240806,093400,31523535,701,701,701,701,0
20240806,093300,31523535,701,696,701,696,570
20240806,093200,31126689,696,696,696,690,340
20240806,093100,30891304,696,690,696,690,14
20240806,093000,30881567,696,696,696,696,7
20240806,092900,30876695,695,695,695,695,1001
20240806,092800,30181000,695,695,695,695,279
20240806,092700,29987095,696,696,696,696,738
20240806,092600,29473447,696,696,696,696,100
20240806,092500,29403847,696,695,696,695,23
20240806,092400,29387842,696,696,696,696,0
20240806,092300,29387842,696,696,696,696,30
20240806,092200,29366962,695,695,696,695,1759
20240806,092100,28144427,695,694,695,694,1854
20240806,092000,26857748,694,682,694,681,3523
20240806,091900,24457788,681,686,686,681,3454
20240806,091800,22102965,695,694,695,694,253
20240806,091700,21927351,695,695,695,695,217
20240806,091600,21776536,696,696,696,696,0
20240806,091500,21776536,696,696,696,696,9
20240806,091400,21770272,698,698,698,698,10
20240806,091300,21763292,698,698,698,698,15
20240806,091200,21752822,698,698,698,698,3
20240806,091100,21750728,683,695,698,683,1335
20240806,091000,20838826,699,683,703,683,164
20240806,090900,20723648,682,708,709,682,2131
20240806,090800,19259674,710,680,710,680,537
20240806,090700,18894454,680,695,695,680,1490
20240806,090600,17876039,714,714,714,714,2
20240806,090500,17874611,714,715,720,696,414
20240806,090400,17585973,715,682,715,682,2618
20240806,090300,15770003,682,675,682,675,5108
20240806,090200,12287733,675,674,675,674,3102
20240806,090100,10196884,666,674,674,665,6949
20240806,090000,5562312,665,665,675,665,8363