KissMeData/080720/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195100,284681140,6110,6110,6110,6110,136
20240813,195000,284681140,6110,6110,6110,6110,0
20240813,194900,284681140,6110,6110,6110,6110,0
20240813,194800,284681140,6110,6110,6110,6110,0
20240813,194700,284681140,6110,6110,6110,6110,0
20240813,194600,284681140,6110,6110,6110,6110,0
20240813,194500,284681140,6110,6110,6110,6110,0
20240813,194400,284681140,6110,6110,6110,6110,0
20240813,194300,284681140,6110,6110,6110,6110,0
20240813,194200,284681140,6110,6110,6110,6110,0
20240813,194100,284681140,6110,6110,6110,6110,0
20240813,194000,284681140,6110,6110,6110,6110,0
20240813,193900,284681140,6110,6110,6110,6110,0
20240813,193800,284681140,6110,6110,6110,6110,0
20240813,193700,284681140,6110,6110,6110,6110,0
20240813,193600,284681140,6110,6110,6110,6110,0
20240813,193500,284681140,6110,6110,6110,6110,0
20240813,193400,284681140,6110,6110,6110,6110,0
20240813,193300,284681140,6110,6110,6110,6110,0
20240813,193200,284681140,6110,6110,6110,6110,0
20240813,193100,284681140,6110,6110,6110,6110,0
20240813,193000,284681140,6110,6110,6110,6110,0
20240813,192900,284681140,6110,6110,6110,6110,0
20240813,192800,284681140,6110,6110,6110,6110,0
20240813,192700,284681140,6110,6110,6110,6110,0
20240813,192600,284681140,6110,6110,6110,6110,0
20240813,192500,284681140,6110,6110,6110,6110,0
20240813,192400,284681140,6110,6110,6110,6110,0
20240813,192300,284681140,6110,6110,6110,6110,0
20240813,192200,284681140,6110,6110,6110,6110,0
20240813,192100,284681140,6110,6110,6110,6110,136
20240813,192000,284681140,6110,6110,6110,6110,0
20240813,191900,284681140,6110,6110,6110,6110,0
20240813,191800,284681140,6110,6110,6110,6110,0
20240813,191700,284681140,6110,6110,6110,6110,0
20240813,191600,284681140,6110,6110,6110,6110,0
20240813,191500,284681140,6110,6110,6110,6110,0
20240813,191400,284681140,6110,6110,6110,6110,0
20240813,191300,284681140,6110,6110,6110,6110,0
20240813,191200,284681140,6110,6110,6110,6110,0
20240813,191100,284681140,6110,6110,6110,6110,0
20240813,191000,284681140,6110,6110,6110,6110,0
20240813,190900,284681140,6110,6110,6110,6110,0
20240813,190800,284681140,6110,6110,6110,6110,0
20240813,190700,284681140,6110,6110,6110,6110,0
20240813,190600,284681140,6110,6110,6110,6110,0
20240813,190500,284681140,6110,6110,6110,6110,0
20240813,190400,284681140,6110,6110,6110,6110,0
20240813,190300,284681140,6110,6110,6110,6110,0
20240813,190200,284681140,6110,6110,6110,6110,0
20240813,190100,284681140,6110,6110,6110,6110,0
20240813,190000,284681140,6110,6110,6110,6110,0
20240813,185900,284681140,6110,6110,6110,6110,0
20240813,185800,284681140,6110,6110,6110,6110,0
20240813,185700,284681140,6110,6110,6110,6110,0
20240813,185600,284681140,6110,6110,6110,6110,0
20240813,185500,284681140,6110,6110,6110,6110,0
20240813,185400,284681140,6110,6110,6110,6110,0
20240813,185300,284681140,6110,6110,6110,6110,0
20240813,185200,284681140,6110,6110,6110,6110,0
20240813,185100,284681140,6110,6110,6110,6110,136
20240813,185000,284681140,6110,6110,6110,6110,0
20240813,184900,284681140,6110,6110,6110,6110,0
20240813,184800,284681140,6110,6110,6110,6110,0
20240813,184700,284681140,6110,6110,6110,6110,0
20240813,184600,284681140,6110,6110,6110,6110,0
20240813,184500,284681140,6110,6110,6110,6110,0
20240813,184400,284681140,6110,6110,6110,6110,0
20240813,184300,284681140,6110,6110,6110,6110,0
20240813,184200,284681140,6110,6110,6110,6110,0
20240813,184100,284681140,6110,6110,6110,6110,0
20240813,184000,284681140,6110,6110,6110,6110,0
20240813,183900,284681140,6110,6110,6110,6110,0
20240813,183800,284681140,6110,6110,6110,6110,0
20240813,183700,284681140,6110,6110,6110,6110,0
20240813,183600,284681140,6110,6110,6110,6110,0
20240813,183500,284681140,6110,6110,6110,6110,0
20240813,183400,284681140,6110,6110,6110,6110,0
20240813,183300,284681140,6110,6110,6110,6110,0
20240813,183200,284681140,6110,6110,6110,6110,0
20240813,183100,284681140,6110,6110,6110,6110,0
20240813,183000,284681140,6110,6110,6110,6110,0
20240813,182900,284681140,6110,6110,6110,6110,0
20240813,182800,284681140,6110,6110,6110,6110,0
20240813,182700,284681140,6110,6110,6110,6110,0
20240813,182600,284681140,6110,6110,6110,6110,0
20240813,182500,284681140,6110,6110,6110,6110,0
20240813,182400,284681140,6110,6110,6110,6110,0
20240813,182300,284681140,6110,6110,6110,6110,0
20240813,182200,284681140,6110,6110,6110,6110,0
20240813,182100,284681140,6110,6110,6110,6110,136
20240813,182000,284681140,6110,6110,6110,6110,0
20240813,181900,284681140,6110,6110,6110,6110,0
20240813,181800,284681140,6110,6110,6110,6110,0
20240813,181700,284681140,6110,6110,6110,6110,0
20240813,181600,284681140,6110,6110,6110,6110,0
20240813,181500,284681140,6110,6110,6110,6110,0
20240813,181400,284681140,6110,6110,6110,6110,0
20240813,181300,284681140,6110,6110,6110,6110,0
20240813,181200,284681140,6110,6110,6110,6110,0
20240813,181100,284681140,6110,6110,6110,6110,0
20240813,181000,284681140,6110,6110,6110,6110,0
20240813,180900,284681140,6110,6110,6110,6110,0
20240813,180800,284681140,6110,6110,6110,6110,0
20240813,180700,284681140,6110,6110,6110,6110,0
20240813,180600,284681140,6110,6110,6110,6110,0
20240813,180500,284681140,6110,6110,6110,6110,0
20240813,180400,284681140,6110,6110,6110,6110,0
20240813,180300,284681140,6110,6110,6110,6110,0
20240813,180200,284681140,6110,6110,6110,6110,0
20240813,180100,284681140,6110,6110,6110,6110,0
20240813,180000,284681140,6110,6110,6110,6110,0
20240813,175900,284681140,6110,6110,6110,6110,0
20240813,175800,284681140,6110,6110,6110,6110,0
20240813,175700,284681140,6110,6110,6110,6110,0
20240813,175600,284681140,6110,6110,6110,6110,0
20240813,175500,284681140,6110,6110,6110,6110,0
20240813,175400,284681140,6110,6110,6110,6110,0
20240813,175300,284681140,6110,6110,6110,6110,0
20240813,175200,284681140,6110,6110,6110,6110,0
20240813,175100,284681140,6110,6110,6110,6110,136
20240813,175000,284681140,6110,6110,6110,6110,0
20240813,174900,284681140,6110,6110,6110,6110,0
20240813,174800,284681140,6110,6110,6110,6110,0
20240813,174700,284681140,6110,6110,6110,6110,0
20240813,174600,284681140,6110,6110,6110,6110,0
20240813,174500,284681140,6110,6110,6110,6110,0
20240813,174400,284681140,6110,6110,6110,6110,0
20240813,174300,284681140,6110,6110,6110,6110,0
20240813,174200,284681140,6110,6110,6110,6110,0
20240813,174100,284681140,6110,6110,6110,6110,0
20240813,174000,284681140,6110,6110,6110,6110,0
20240813,173900,284681140,6110,6110,6110,6110,0
20240813,173800,284681140,6110,6110,6110,6110,0
20240813,173700,284681140,6110,6110,6110,6110,0
20240813,173600,284681140,6110,6110,6110,6110,0
20240813,173500,284681140,6110,6110,6110,6110,0
20240813,173400,284681140,6110,6110,6110,6110,0
20240813,173300,284681140,6110,6110,6110,6110,0
20240813,173200,284681140,6110,6110,6110,6110,0
20240813,173100,284681140,6110,6110,6110,6110,0
20240813,173000,284681140,6110,6110,6110,6110,0
20240813,172900,284681140,6110,6110,6110,6110,0
20240813,172800,284681140,6110,6110,6110,6110,0
20240813,172700,284681140,6110,6110,6110,6110,0
20240813,172600,284681140,6110,6110,6110,6110,0
20240813,172500,284681140,6110,6110,6110,6110,0
20240813,172400,284681140,6110,6110,6110,6110,0
20240813,172300,284681140,6110,6110,6110,6110,0
20240813,172200,284681140,6110,6110,6110,6110,0
20240813,172100,284681140,6110,6110,6110,6110,136
20240813,172000,284681140,6110,6110,6110,6110,0
20240813,171900,284681140,6110,6110,6110,6110,0
20240813,171800,284681140,6110,6110,6110,6110,0
20240813,171700,284681140,6110,6110,6110,6110,0
20240813,171600,284681140,6110,6110,6110,6110,0
20240813,171500,284681140,6110,6110,6110,6110,0
20240813,171400,284681140,6110,6110,6110,6110,0
20240813,171300,284681140,6110,6110,6110,6110,0
20240813,171200,284681140,6110,6110,6110,6110,0
20240813,171100,284681140,6110,6110,6110,6110,0
20240813,171000,284681140,6110,6110,6110,6110,0
20240813,170900,284681140,6110,6110,6110,6110,0
20240813,170800,284681140,6110,6110,6110,6110,0
20240813,170700,284681140,6110,6110,6110,6110,0
20240813,170600,284681140,6110,6110,6110,6110,0
20240813,170500,284681140,6110,6110,6110,6110,0
20240813,170400,284681140,6110,6110,6110,6110,0
20240813,170300,284681140,6110,6110,6110,6110,0
20240813,170200,284681140,6110,6110,6110,6110,0
20240813,170100,284681140,6110,6110,6110,6110,0
20240813,170000,284681140,6110,6110,6110,6110,0
20240813,165900,284681140,6110,6110,6110,6110,0
20240813,165800,284681140,6110,6110,6110,6110,0
20240813,165700,284681140,6110,6110,6110,6110,0
20240813,165600,284681140,6110,6110,6110,6110,0
20240813,165500,284681140,6110,6110,6110,6110,0
20240813,165400,284681140,6110,6110,6110,6110,0
20240813,165300,284681140,6110,6110,6110,6110,0
20240813,165200,284681140,6110,6110,6110,6110,0
20240813,165100,284681140,6110,6110,6110,6110,136
20240813,165000,284681140,6110,6110,6110,6110,0
20240813,164900,284681140,6110,6110,6110,6110,0
20240813,164800,284681140,6110,6110,6110,6110,0
20240813,164700,284681140,6110,6110,6110,6110,0
20240813,164600,284681140,6110,6110,6110,6110,0
20240813,164500,284681140,6110,6110,6110,6110,0
20240813,164400,284681140,6110,6110,6110,6110,0
20240813,164300,284681140,6110,6110,6110,6110,0
20240813,164200,284681140,6110,6110,6110,6110,0
20240813,164100,284681140,6110,6110,6110,6110,0
20240813,164000,284681140,6110,6110,6110,6110,0
20240813,163900,284681140,6110,6110,6110,6110,0
20240813,163800,284681140,6110,6110,6110,6110,0
20240813,163700,284681140,6110,6110,6110,6110,0
20240813,163600,284681140,6110,6110,6110,6110,0
20240813,163500,284681140,6110,6110,6110,6110,0
20240813,163400,284681140,6110,6110,6110,6110,0
20240813,163300,284681140,6110,6110,6110,6110,0
20240813,163200,284681140,6110,6110,6110,6110,0
20240813,163100,284681140,6110,6110,6110,6110,0
20240813,163000,284681140,6110,6110,6110,6110,0
20240813,162900,284681140,6110,6110,6110,6110,0
20240813,162800,284681140,6110,6110,6110,6110,0
20240813,162700,284681140,6110,6110,6110,6110,0
20240813,162600,284681140,6110,6110,6110,6110,0
20240813,162500,284681140,6110,6110,6110,6110,0
20240813,162400,284681140,6110,6110,6110,6110,0
20240813,162300,284681140,6110,6110,6110,6110,0
20240813,162200,284681140,6110,6110,6110,6110,0
20240813,162100,284681140,6110,6110,6110,6110,136
20240813,162000,284681140,6110,6110,6110,6110,0
20240813,161900,284681140,6110,6110,6110,6110,0
20240813,161800,284681140,6110,6110,6110,6110,0
20240813,161700,284681140,6110,6110,6110,6110,0
20240813,161600,284681140,6110,6110,6110,6110,0
20240813,161500,284681140,6110,6110,6110,6110,0
20240813,161400,284681140,6110,6110,6110,6110,0
20240813,161300,284681140,6110,6110,6110,6110,0
20240813,161200,284681140,6110,6110,6110,6110,0
20240813,161100,284681140,6110,6110,6110,6110,0
20240813,161000,284681140,6110,6110,6110,6110,0
20240813,160900,284681140,6110,6110,6110,6110,0
20240813,160800,284681140,6110,6110,6110,6110,0
20240813,160700,284681140,6110,6110,6110,6110,0
20240813,160600,284681140,6110,6110,6110,6110,0
20240813,160500,284681140,6110,6110,6110,6110,0
20240813,160400,284681140,6110,6110,6110,6110,0
20240813,160300,284681140,6110,6110,6110,6110,0
20240813,160200,284681140,6110,6110,6110,6110,0
20240813,160100,284681140,6110,6110,6110,6110,0
20240813,160000,284681140,6110,6110,6110,6110,0
20240813,155900,284681140,6110,6110,6110,6110,0
20240813,155800,284681140,6110,6110,6110,6110,0
20240813,155700,284681140,6110,6110,6110,6110,0
20240813,155600,284681140,6110,6110,6110,6110,0
20240813,155500,284681140,6110,6110,6110,6110,0
20240813,155400,284681140,6110,6110,6110,6110,0
20240813,155300,284681140,6110,6110,6110,6110,0
20240813,155200,284681140,6110,6110,6110,6110,0
20240813,155100,284681140,6110,6110,6110,6110,136
20240813,155000,284681140,6110,6110,6110,6110,0
20240813,154900,284681140,6110,6110,6110,6110,0
20240813,154800,284681140,6110,6110,6110,6110,0
20240813,154700,284681140,6110,6110,6110,6110,0
20240813,154600,284681140,6110,6110,6110,6110,0
20240813,154500,284681140,6110,6110,6110,6110,0
20240813,154400,284681140,6110,6110,6110,6110,0
20240813,154300,284681140,6110,6110,6110,6110,0
20240813,154200,284681140,6110,6110,6110,6110,0
20240813,154100,284681140,6110,6110,6110,6110,0
20240813,154000,284681140,6110,6110,6110,6110,0
20240813,153900,284681140,6110,6110,6110,6110,0
20240813,153800,284681140,6110,6110,6110,6110,0
20240813,153700,284681140,6110,6110,6110,6110,0
20240813,153600,284681140,6110,6110,6110,6110,0
20240813,153500,284681140,6110,6110,6110,6110,0
20240813,153400,284681140,6110,6110,6110,6110,0
20240813,153300,284681140,6110,6110,6110,6110,0
20240813,153200,284681140,6110,6110,6110,6110,0
20240813,153100,284681140,6110,6110,6110,6110,0
20240813,153000,284681140,6110,6110,6110,6110,136
20240813,152900,283850180,6110,6110,6110,6110,0
20240813,152800,283850180,6110,6110,6110,6110,0
20240813,152700,283850180,6110,6110,6110,6110,0
20240813,152600,283850180,6110,6110,6110,6110,0
20240813,152500,283850180,6110,6110,6110,6110,0
20240813,152400,283850180,6110,6110,6110,6110,0
20240813,152300,283850180,6110,6110,6110,6110,0
20240813,152200,283850180,6110,6110,6110,6110,0
20240813,152100,283850180,6110,6110,6110,6110,0
20240813,152000,283850180,6110,6110,6110,6110,0
20240813,151900,283850180,6110,6110,6110,6110,2
20240813,151800,283837960,6110,6080,6110,6080,70
20240813,151700,283412240,6090,6100,6100,6080,22
20240813,151600,283278420,6080,6080,6080,6080,6
20240813,151500,283241940,6110,6110,6110,6110,1
20240813,151400,283235830,6100,6100,6100,6100,30
20240813,151300,283052830,6100,6100,6100,6100,0
20240813,151200,283052830,6100,6090,6100,6070,81
20240813,151100,282560960,6070,6070,6070,6070,5
20240813,151000,282530610,6100,6100,6100,6100,6
20240813,150900,282494010,6070,6080,6080,6070,1377
20240813,150800,274135570,6070,6080,6080,6070,621
20240813,150700,270364110,6100,6100,6100,6100,40
20240813,150600,270120110,6100,6100,6100,6100,0
20240813,150500,270120110,6100,6100,6100,6100,0
20240813,150400,270120110,6100,6100,6100,6100,0
20240813,150300,270120110,6100,6100,6100,6100,0
20240813,150200,270120110,6100,6100,6100,6100,0
20240813,150100,270120110,6100,6100,6100,6100,0
20240813,150000,270120110,6100,6110,6110,6100,14
20240813,145900,270034580,6070,6070,6100,6070,151
20240813,145800,269113660,6100,6100,6100,6100,0
20240813,145700,269113660,6100,6100,6100,6100,2
20240813,145600,269101460,6080,6100,6100,6080,4
20240813,145500,269077090,6060,6060,6060,6060,1
20240813,145400,269071030,6060,6060,6060,6060,60
20240813,145300,268707430,6060,6060,6060,6060,2
20240813,145200,268695310,6050,6050,6050,6050,0
20240813,145100,268695310,6050,6050,6050,6050,0
20240813,145000,268695310,6050,6060,6060,6050,650
20240813,144900,264759610,6060,6060,6060,6060,1
20240813,144800,264753550,6060,6050,6060,6050,10
20240813,144700,264692960,6040,6040,6040,6040,0
20240813,144600,264692960,6040,6050,6050,6040,87
20240813,144500,264167380,6040,6040,6040,6040,0
20240813,144400,264167380,6040,6040,6040,6040,0
20240813,144300,264167380,6040,6040,6040,6040,0
20240813,144200,264167380,6040,6090,6090,6040,67
20240813,144100,263762590,6090,6090,6090,6090,0
20240813,144000,263762590,6090,6090,6090,6090,0
20240813,143900,263762590,6090,6090,6090,6090,0
20240813,143800,263762590,6090,6050,6090,6050,606
20240813,143700,260096210,6050,6050,6050,6050,2
20240813,143600,260084110,6090,6090,6090,6090,0
20240813,143500,260084110,6090,6090,6090,6090,20
20240813,143400,259962310,6090,6090,6090,6090,2
20240813,143300,259950130,6090,6090,6090,6090,13
20240813,143200,259870960,6090,6090,6090,6090,0
20240813,143100,259870960,6090,6090,6090,6090,0
20240813,143000,259870960,6090,6090,6090,6090,5
20240813,142900,259840510,6050,6050,6050,6050,170
20240813,142800,258812010,6050,6050,6050,6050,0
20240813,142700,258812010,6050,6050,6050,6050,0
20240813,142600,258812010,6050,6050,6050,6050,0
20240813,142500,258812010,6050,6060,6060,6050,670
20240813,142400,254758160,6100,6100,6100,6100,0
20240813,142300,254758160,6100,6100,6100,6100,0
20240813,142200,254758160,6100,6100,6100,6100,0
20240813,142100,254758160,6100,6100,6100,6100,0
20240813,142000,254758160,6100,6100,6100,6100,1
20240813,141900,254752060,6100,6100,6100,6100,0
20240813,141800,254752060,6100,6100,6100,6100,1
20240813,141700,254745960,6060,6060,6060,6060,0
20240813,141600,254745960,6060,6060,6060,6060,0
20240813,141500,254745960,6060,6060,6060,6060,0
20240813,141400,254745960,6060,6060,6060,6060,43
20240813,141300,254485380,6060,6060,6060,6060,0
20240813,141200,254485380,6060,6060,6060,6060,0
20240813,141100,254485380,6060,6060,6060,6060,0
20240813,141000,254485380,6060,6060,6060,6060,1
20240813,140900,254479320,6100,6100,6100,6100,0
20240813,140800,254479320,6100,6100,6100,6100,0
20240813,140700,254479320,6100,6100,6100,6100,0
20240813,140600,254479320,6100,6100,6100,6100,0
20240813,140500,254479320,6100,6100,6100,6100,0
20240813,140400,254479320,6100,6100,6100,6100,100
20240813,140300,253869320,6100,6050,6100,6050,5
20240813,140200,253838970,6100,6100,6100,6100,5
20240813,140100,253808470,6100,6100,6100,6100,3
20240813,140000,253790170,6090,6060,6090,6060,166
20240813,135900,252780260,6060,6060,6060,6060,5
20240813,135800,252749960,6020,6020,6020,6020,255
20240813,135700,251214860,6050,6050,6050,6050,0
20240813,135600,251214860,6050,6050,6050,6050,100
20240813,135500,250609860,6050,6050,6050,6050,0
20240813,135400,250609860,6050,6050,6050,6050,0
20240813,135300,250609860,6050,6030,6050,6020,1016
20240813,135200,244491770,6060,6030,6060,6030,279
20240813,135100,242809250,6030,6030,6030,6030,0
20240813,135000,242809250,6030,6070,6080,6030,10664
20240813,134900,178287300,6080,6100,6100,6080,1299
20240813,134800,170380850,6120,6120,6120,6120,0
20240813,134700,170380850,6120,6120,6120,6120,0
20240813,134600,170380850,6120,6120,6120,6120,0
20240813,134500,170380850,6120,6120,6120,6120,0
20240813,134400,170380850,6120,6120,6120,6120,0
20240813,134300,170380850,6120,6120,6120,6120,1
20240813,134200,170374730,6100,6100,6100,6100,0
20240813,134100,170374730,6100,6100,6100,6100,0
20240813,134000,170374730,6100,6100,6100,6100,0
20240813,133900,170374730,6100,6100,6100,6100,0
20240813,133800,170374730,6100,6100,6100,6100,0
20240813,133700,170374730,6100,6100,6100,6100,0
20240813,133600,170374730,6100,6100,6100,6100,11
20240813,133500,170307630,6100,6100,6100,6100,20
20240813,133400,170185630,6100,6100,6100,6100,7
20240813,133300,170142930,6130,6130,6130,6130,0
20240813,133200,170142930,6130,6130,6130,6130,2
20240813,133100,170130670,6130,6130,6130,6130,5
20240813,133000,170100020,6100,6100,6100,6100,2
20240813,132900,170087820,6100,6100,6100,6100,199
20240813,132800,168873920,6120,6120,6120,6120,0
20240813,132700,168873920,6120,6120,6120,6120,16
20240813,132600,168776000,6130,6130,6130,6130,0
20240813,132500,168776000,6130,6130,6130,6130,0
20240813,132400,168776000,6130,6130,6130,6130,200
20240813,132300,167550000,6140,6140,6140,6140,0
20240813,132200,167550000,6140,6140,6140,6140,0
20240813,132100,167550000,6140,6140,6140,6140,0
20240813,132000,167550000,6140,6140,6140,6140,0
20240813,131900,167550000,6140,6140,6140,6140,0
20240813,131800,167550000,6140,6140,6140,6140,0
20240813,131700,167550000,6140,6140,6140,6140,0
20240813,131600,167550000,6140,6140,6140,6140,0
20240813,131500,167550000,6140,6140,6140,6140,0
20240813,131400,167550000,6140,6140,6140,6140,0
20240813,131300,167550000,6140,6140,6140,6140,0
20240813,131200,167550000,6140,6140,6140,6140,0
20240813,131100,167550000,6140,6140,6140,6140,0
20240813,131000,167550000,6140,6140,6140,6140,5
20240813,130900,167519300,6100,6100,6100,6100,0
20240813,130800,167519300,6100,6100,6100,6100,0
20240813,130700,167519300,6100,6100,6100,6100,400
20240813,130600,165079300,6100,6110,6110,6100,556
20240813,130500,161685440,6120,6120,6120,6120,231
20240813,130400,160271720,6120,6120,6120,6120,0
20240813,130300,160271720,6120,6120,6120,6120,0
20240813,130200,160271720,6120,6120,6120,6120,251
20240813,130100,158735600,6120,6120,6120,6120,25
20240813,130000,158582600,6120,6120,6120,6120,0
20240813,125900,158582600,6120,6120,6120,6120,0
20240813,125800,158582600,6120,6120,6120,6120,0
20240813,125700,158582600,6120,6120,6120,6120,0
20240813,125600,158582600,6120,6120,6120,6120,16
20240813,125500,158484680,6150,6150,6150,6150,0
20240813,125400,158484680,6150,6150,6150,6150,150
20240813,125300,157562180,6160,6160,6160,6160,0
20240813,125200,157562180,6160,6160,6160,6160,0
20240813,125100,157562180,6160,6160,6160,6160,0
20240813,125000,157562180,6160,6160,6160,6160,0
20240813,124900,157562180,6160,6160,6160,6160,150
20240813,124800,156638180,6160,6160,6160,6160,0
20240813,124700,156638180,6160,6160,6160,6160,0
20240813,124600,156638180,6160,6160,6160,6160,0
20240813,124500,156638180,6160,6160,6160,6160,0
20240813,124400,156638180,6160,6160,6160,6160,0
20240813,124300,156638180,6160,6160,6160,6160,0
20240813,124200,156638180,6160,6160,6160,6160,3
20240813,124100,156619700,6120,6120,6120,6120,13
20240813,124000,156540140,6160,6160,6160,6160,0
20240813,123900,156540140,6160,6160,6160,6160,0
20240813,123800,156540140,6160,6160,6160,6160,0
20240813,123700,156540140,6160,6160,6160,6160,0
20240813,123600,156540140,6160,6160,6160,6160,0
20240813,123500,156540140,6160,6160,6160,6160,0
20240813,123400,156540140,6160,6160,6160,6160,200
20240813,123300,155308140,6160,6160,6160,6160,0
20240813,123200,155308140,6160,6160,6160,6160,0
20240813,123100,155308140,6160,6160,6160,6160,200
20240813,123000,154076140,6160,6150,6160,6150,670
20240813,122900,149949940,6120,6120,6120,6120,0
20240813,122800,149949940,6120,6130,6130,6120,338
20240813,122700,147881240,6160,6160,6160,6160,0
20240813,122600,147881240,6160,6160,6160,6160,0
20240813,122500,147881240,6160,6160,6160,6160,0
20240813,122400,147881240,6160,6160,6160,6160,5
20240813,122300,147850440,6130,6130,6130,6130,0
20240813,122200,147850440,6130,6130,6130,6130,1
20240813,122100,147844310,6160,6160,6160,6160,0
20240813,122000,147844310,6160,6160,6160,6160,0
20240813,121900,147844310,6160,6160,6160,6160,0
20240813,121800,147844310,6160,6160,6160,6160,0
20240813,121700,147844310,6160,6160,6160,6160,0
20240813,121600,147844310,6160,6160,6160,6160,0
20240813,121500,147844310,6160,6160,6160,6160,0
20240813,121400,147844310,6160,6160,6160,6160,0
20240813,121300,147844310,6160,6160,6160,6160,2
20240813,121200,147831990,6130,6130,6130,6130,11
20240813,121100,147764560,6160,6160,6160,6160,0
20240813,121000,147764560,6160,6160,6160,6160,0
20240813,120900,147764560,6160,6160,6160,6160,0
20240813,120800,147764560,6160,6160,6160,6160,3
20240813,120700,147746080,6160,6160,6160,6160,0
20240813,120600,147746080,6160,6160,6160,6160,5
20240813,120500,147715280,6150,6150,6150,6150,278
20240813,120400,146005580,6140,6140,6140,6140,545
20240813,120300,142659280,6140,6140,6140,6140,0
20240813,120200,142659280,6140,6140,6140,6140,0
20240813,120100,142659280,6140,6140,6140,6140,0
20240813,120000,142659280,6140,6140,6140,6140,0
20240813,115900,142659280,6140,6140,6140,6140,0
20240813,115800,142659280,6140,6140,6140,6140,0
20240813,115700,142659280,6140,6140,6140,6140,0
20240813,115600,142659280,6140,6140,6140,6140,0
20240813,115500,142659280,6140,6140,6140,6140,0
20240813,115400,142659280,6140,6140,6140,6140,0
20240813,115300,142659280,6140,6140,6140,6140,0
20240813,115200,142659280,6140,6140,6140,6140,0
20240813,115100,142659280,6140,6140,6140,6140,0
20240813,115000,142659280,6140,6140,6140,6140,10
20240813,114900,142597880,6140,6140,6140,6140,0
20240813,114800,142597880,6140,6140,6140,6140,0
20240813,114700,142597880,6140,6140,6140,6140,0
20240813,114600,142597880,6140,6140,6140,6140,0
20240813,114500,142597880,6140,6140,6140,6140,1
20240813,114400,142591740,6100,6100,6100,6100,0
20240813,114300,142591740,6100,6100,6100,6100,0
20240813,114200,142591740,6100,6140,6140,6100,201
20240813,114100,141357640,6140,6140,6140,6140,5
20240813,114000,141326940,6140,6140,6140,6140,30
20240813,113900,141142740,6140,6140,6140,6140,0
20240813,113800,141142740,6140,6140,6140,6140,10
20240813,113700,141081340,6140,6140,6140,6140,20
20240813,113600,140958540,6140,6100,6140,6100,335
20240813,113500,138914840,6100,6100,6100,6100,1
20240813,113400,138908740,6140,6140,6140,6140,0
20240813,113300,138908740,6140,6110,6140,6110,145
20240813,113200,138021510,6110,6110,6110,6110,650
20240813,113100,134050010,6080,6110,6110,6080,21
20240813,113000,133921730,6110,6110,6110,6110,0
20240813,112900,133921730,6110,6110,6110,6110,0
20240813,112800,133921730,6110,6110,6110,6110,0
20240813,112700,133921730,6110,6110,6110,6110,201
20240813,112600,132693620,6080,6080,6080,6080,0
20240813,112500,132693620,6080,6110,6110,6080,205
20240813,112400,131447070,6100,6100,6100,6100,15
20240813,112300,131355570,6100,6100,6100,6100,0
20240813,112200,131355570,6100,6100,6100,6100,89
20240813,112100,130812670,6090,6090,6090,6090,0
20240813,112000,130812670,6090,6090,6090,6090,0
20240813,111900,130812670,6090,6090,6090,6090,408
20240813,111800,128327950,6090,6090,6090,6090,0
20240813,111700,128327950,6090,6090,6090,6090,0
20240813,111600,128327950,6090,6090,6090,6090,0
20240813,111500,128327950,6090,6090,6090,6090,0
20240813,111400,128327950,6090,6090,6090,6090,0
20240813,111300,128327950,6090,6090,6090,6090,0
20240813,111200,128327950,6090,6060,6090,6060,215
20240813,111100,127020830,6080,6080,6080,6080,0
20240813,111000,127020830,6080,6080,6080,6080,5
20240813,110900,126990430,6070,6070,6070,6070,20
20240813,110800,126869030,6070,6070,6070,6070,0
20240813,110700,126869030,6070,6070,6070,6070,0
20240813,110600,126869030,6070,6070,6070,6070,0
20240813,110500,126869030,6070,6070,6070,6070,46
20240813,110400,126589810,6070,6070,6070,6070,40
20240813,110300,126347010,6060,6060,6060,6060,0
20240813,110200,126347010,6060,6060,6060,6060,0
20240813,110100,126347010,6060,6060,6060,6060,0
20240813,110000,126347010,6060,6060,6060,6060,0
20240813,105900,126347010,6060,6050,6060,6050,115
20240813,105800,125650120,6050,6070,6070,6050,553
20240813,105700,122304450,6050,6050,6050,6050,0
20240813,105600,122304450,6050,6050,6050,6050,0
20240813,105500,122304450,6050,6050,6050,6050,0
20240813,105400,122304450,6050,6050,6050,6050,0
20240813,105300,122304450,6050,6050,6050,6050,0
20240813,105200,122304450,6050,6050,6050,6050,0
20240813,105100,122304450,6050,6050,6050,6050,0
20240813,105000,122304450,6050,6050,6050,6050,25
20240813,104900,122153200,6070,6070,6070,6070,0
20240813,104800,122153200,6070,6070,6070,6070,1
20240813,104700,122147130,6070,6070,6070,6070,5
20240813,104600,122116780,6070,6070,6070,6070,1
20240813,104500,122110710,6050,6050,6050,6050,0
20240813,104400,122110710,6050,6050,6050,6050,0
20240813,104300,122110710,6050,6050,6050,6050,159
20240813,104200,121148760,6070,6070,6070,6070,2
20240813,104100,121136620,6050,6050,6050,6050,0
20240813,104000,121136620,6050,6050,6050,6050,50
20240813,103900,120834120,6050,6050,6050,6050,1
20240813,103800,120828070,6050,6050,6050,6050,0
20240813,103700,120828070,6050,6050,6050,6050,0
20240813,103600,120828070,6050,6050,6050,6050,0
20240813,103500,120828070,6050,6050,6050,6050,5
20240813,103400,120797820,6060,6060,6060,6060,88
20240813,103300,120264540,6060,6060,6060,6060,1
20240813,103200,120258480,6060,6060,6060,6060,0
20240813,103100,120258480,6060,6060,6060,6060,0
20240813,103000,120258480,6060,6060,6060,6060,0
20240813,102900,120258480,6060,6060,6060,6060,25
20240813,102800,120106980,6080,6080,6080,6080,1
20240813,102700,120100900,6080,6080,6080,6080,0
20240813,102600,120100900,6080,6080,6080,6080,0
20240813,102500,120100900,6080,6050,6080,6050,7
20240813,102400,120058460,6050,6050,6050,6050,21
20240813,102300,119931410,6050,6050,6050,6050,0
20240813,102200,119931410,6050,6050,6050,6050,0
20240813,102100,119931410,6050,6050,6050,6050,0
20240813,102000,119931410,6050,6050,6050,6050,0
20240813,101900,119931410,6050,6050,6050,6050,0
20240813,101800,119931410,6050,6050,6050,6050,0
20240813,101700,119931410,6050,6050,6050,6050,0
20240813,101600,119931410,6050,6050,6050,6050,428
20240813,101500,117342010,6050,6050,6050,6050,0
20240813,101400,117342010,6050,6050,6050,6050,20
20240813,101300,117221010,6050,6050,6050,6050,0
20240813,101200,117221010,6050,6050,6050,6050,150
20240813,101100,116313510,6090,6090,6090,6090,3
20240813,101000,116295240,6050,6050,6050,6050,1
20240813,100900,116289190,6050,6050,6050,6050,0
20240813,100800,116289190,6050,6050,6050,6050,0
20240813,100700,116289190,6050,6050,6050,6050,518
20240813,100600,113155290,6060,6060,6060,6060,101
20240813,100500,112543230,6070,6070,6070,6070,1
20240813,100400,112537160,6070,6070,6070,6070,0
20240813,100300,112537160,6070,6080,6080,6070,141
20240813,100200,111680980,6080,6090,6090,6080,105
20240813,100100,111042490,6090,6090,6090,6090,0
20240813,100000,111042490,6090,6090,6090,6090,0
20240813,095900,111042490,6090,6090,6090,6090,0
20240813,095800,111042490,6090,6090,6090,6090,0
20240813,095700,111042490,6090,6090,6090,6090,101
20240813,095600,110427400,6110,6110,6110,6110,0
20240813,095500,110427400,6110,6110,6110,6110,0
20240813,095400,110427400,6110,6110,6110,6110,0
20240813,095300,110427400,6110,6110,6110,6110,2
20240813,095200,110415180,6110,6090,6110,6090,370
20240813,095100,108161800,6090,6090,6090,6090,2
20240813,095000,108149620,6090,6090,6090,6090,1
20240813,094900,108143530,6090,6090,6090,6090,0
20240813,094800,108143530,6090,6090,6090,6090,2
20240813,094700,108131350,6050,6050,6050,6050,0
20240813,094600,108131350,6050,6050,6050,6050,0
20240813,094500,108131350,6050,6050,6050,6050,500
20240813,094400,105106350,6050,6060,6060,6050,301
20240813,094300,103282620,6060,6060,6060,6060,50
20240813,094200,102979620,6060,6100,6100,6060,985
20240813,094100,96993850,6080,6080,6080,6080,0
20240813,094000,96993850,6080,6080,6080,6080,0
20240813,093900,96993850,6080,6080,6080,6080,0
20240813,093800,96993850,6080,6080,6080,6080,1
20240813,093700,96987770,6110,6080,6110,6080,212
20240813,093600,95698450,6080,6080,6080,6080,0
20240813,093500,95698450,6080,6090,6090,6080,299
20240813,093400,93879870,6090,6100,6100,6090,420
20240813,093300,91322000,6100,6100,6100,6100,230
20240813,093200,89919000,6110,6110,6110,6110,31
20240813,093100,89729590,6110,6110,6110,6110,625
20240813,093000,85910840,6110,6090,6110,6090,153
20240813,092900,84979050,6090,6110,6110,6090,1664
20240813,092800,74822940,6110,6130,6130,6110,841
20240813,092700,69676930,6130,6120,6140,6120,126
20240813,092600,68905590,6140,6140,6140,6140,11
20240813,092500,68838050,6140,6130,6140,6130,158
20240813,092400,67869460,6140,6140,6140,6140,0
20240813,092300,67869460,6140,6140,6140,6140,0
20240813,092200,67869460,6140,6160,6160,6140,317
20240813,092100,65921080,6160,6140,6160,6140,18
20240813,092000,65810520,6160,6160,6160,6160,102
20240813,091900,65182200,6140,6150,6150,6140,639
20240813,091800,61253330,6160,6160,6160,6160,10
20240813,091700,61191730,6160,6160,6160,6160,53
20240813,091600,60865250,6160,6150,6160,6150,28
20240813,091500,60693000,6150,6170,6170,6150,221
20240813,091400,59331820,6170,6170,6170,6170,337
20240813,091300,57252530,6200,6170,6200,6170,302
20240813,091200,55389130,6200,6220,6220,6180,451
20240813,091100,52598110,6210,6230,6230,6210,357
20240813,091000,50377020,6220,6210,6220,6210,195
20240813,090900,49166010,6210,6210,6220,6210,151
20240813,090800,48227800,6200,6190,6200,6190,30
20240813,090700,48041810,6190,6170,6190,6170,206
20240813,090600,46766990,6160,6180,6180,6160,185
20240813,090500,45624320,6180,6180,6190,6180,253
20240813,090400,44058960,6160,6150,6160,6120,1112
20240813,090300,37226510,6150,6180,6180,6150,618
20240813,090200,33415530,6190,6230,6230,6190,4843
20240813,090100,3386320,6250,6250,6250,6250,30
20240813,090000,3198820,6250,6290,6290,6220,511