KissMeData/175140/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,202600,409076650,6520,6520,6520,6520,516
20240813,202500,409076650,6520,6520,6520,6520,0
20240813,202400,409076650,6520,6520,6520,6520,0
20240813,202300,409076650,6520,6520,6520,6520,0
20240813,202200,409076650,6520,6520,6520,6520,0
20240813,202100,409076650,6520,6520,6520,6520,0
20240813,202000,409076650,6520,6520,6520,6520,0
20240813,201900,409076650,6520,6520,6520,6520,0
20240813,201800,409076650,6520,6520,6520,6520,0
20240813,201700,409076650,6520,6520,6520,6520,0
20240813,201600,409076650,6520,6520,6520,6520,0
20240813,201500,409076650,6520,6520,6520,6520,0
20240813,201400,409076650,6520,6520,6520,6520,0
20240813,201300,409076650,6520,6520,6520,6520,0
20240813,201200,409076650,6520,6520,6520,6520,0
20240813,201100,409076650,6520,6520,6520,6520,0
20240813,201000,409076650,6520,6520,6520,6520,0
20240813,200900,409076650,6520,6520,6520,6520,0
20240813,200800,409076650,6520,6520,6520,6520,0
20240813,200700,409076650,6520,6520,6520,6520,0
20240813,200600,409076650,6520,6520,6520,6520,0
20240813,200500,409076650,6520,6520,6520,6520,0
20240813,200400,409076650,6520,6520,6520,6520,0
20240813,200300,409076650,6520,6520,6520,6520,0
20240813,200200,409076650,6520,6520,6520,6520,0
20240813,200100,409076650,6520,6520,6520,6520,0
20240813,200000,409076650,6520,6520,6520,6520,0
20240813,195900,409076650,6520,6520,6520,6520,0
20240813,195800,409076650,6520,6520,6520,6520,0
20240813,195700,409076650,6520,6520,6520,6520,0
20240813,195600,409076650,6520,6520,6520,6520,516
20240813,195500,409076650,6520,6520,6520,6520,0
20240813,195400,409076650,6520,6520,6520,6520,0
20240813,195300,409076650,6520,6520,6520,6520,0
20240813,195200,409076650,6520,6520,6520,6520,0
20240813,195100,409076650,6520,6520,6520,6520,0
20240813,195000,409076650,6520,6520,6520,6520,0
20240813,194900,409076650,6520,6520,6520,6520,0
20240813,194800,409076650,6520,6520,6520,6520,0
20240813,194700,409076650,6520,6520,6520,6520,0
20240813,194600,409076650,6520,6520,6520,6520,0
20240813,194500,409076650,6520,6520,6520,6520,0
20240813,194400,409076650,6520,6520,6520,6520,0
20240813,194300,409076650,6520,6520,6520,6520,0
20240813,194200,409076650,6520,6520,6520,6520,0
20240813,194100,409076650,6520,6520,6520,6520,0
20240813,194000,409076650,6520,6520,6520,6520,0
20240813,193900,409076650,6520,6520,6520,6520,0
20240813,193800,409076650,6520,6520,6520,6520,0
20240813,193700,409076650,6520,6520,6520,6520,0
20240813,193600,409076650,6520,6520,6520,6520,0
20240813,193500,409076650,6520,6520,6520,6520,0
20240813,193400,409076650,6520,6520,6520,6520,0
20240813,193300,409076650,6520,6520,6520,6520,0
20240813,193200,409076650,6520,6520,6520,6520,0
20240813,193100,409076650,6520,6520,6520,6520,0
20240813,193000,409076650,6520,6520,6520,6520,0
20240813,192900,409076650,6520,6520,6520,6520,0
20240813,192800,409076650,6520,6520,6520,6520,0
20240813,192700,409076650,6520,6520,6520,6520,0
20240813,192600,409076650,6520,6520,6520,6520,516
20240813,192500,409076650,6520,6520,6520,6520,0
20240813,192400,409076650,6520,6520,6520,6520,0
20240813,192300,409076650,6520,6520,6520,6520,0
20240813,192200,409076650,6520,6520,6520,6520,0
20240813,192100,409076650,6520,6520,6520,6520,0
20240813,192000,409076650,6520,6520,6520,6520,0
20240813,191900,409076650,6520,6520,6520,6520,0
20240813,191800,409076650,6520,6520,6520,6520,0
20240813,191700,409076650,6520,6520,6520,6520,0
20240813,191600,409076650,6520,6520,6520,6520,0
20240813,191500,409076650,6520,6520,6520,6520,0
20240813,191400,409076650,6520,6520,6520,6520,0
20240813,191300,409076650,6520,6520,6520,6520,0
20240813,191200,409076650,6520,6520,6520,6520,0
20240813,191100,409076650,6520,6520,6520,6520,0
20240813,191000,409076650,6520,6520,6520,6520,0
20240813,190900,409076650,6520,6520,6520,6520,0
20240813,190800,409076650,6520,6520,6520,6520,0
20240813,190700,409076650,6520,6520,6520,6520,0
20240813,190600,409076650,6520,6520,6520,6520,0
20240813,190500,409076650,6520,6520,6520,6520,0
20240813,190400,409076650,6520,6520,6520,6520,0
20240813,190300,409076650,6520,6520,6520,6520,0
20240813,190200,409076650,6520,6520,6520,6520,0
20240813,190100,409076650,6520,6520,6520,6520,0
20240813,190000,409076650,6520,6520,6520,6520,0
20240813,185900,409076650,6520,6520,6520,6520,0
20240813,185800,409076650,6520,6520,6520,6520,0
20240813,185700,409076650,6520,6520,6520,6520,0
20240813,185600,409076650,6520,6520,6520,6520,516
20240813,185500,409076650,6520,6520,6520,6520,0
20240813,185400,409076650,6520,6520,6520,6520,0
20240813,185300,409076650,6520,6520,6520,6520,0
20240813,185200,409076650,6520,6520,6520,6520,0
20240813,185100,409076650,6520,6520,6520,6520,0
20240813,185000,409076650,6520,6520,6520,6520,0
20240813,184900,409076650,6520,6520,6520,6520,0
20240813,184800,409076650,6520,6520,6520,6520,0
20240813,184700,409076650,6520,6520,6520,6520,0
20240813,184600,409076650,6520,6520,6520,6520,0
20240813,184500,409076650,6520,6520,6520,6520,0
20240813,184400,409076650,6520,6520,6520,6520,0
20240813,184300,409076650,6520,6520,6520,6520,0
20240813,184200,409076650,6520,6520,6520,6520,0
20240813,184100,409076650,6520,6520,6520,6520,0
20240813,184000,409076650,6520,6520,6520,6520,0
20240813,183900,409076650,6520,6520,6520,6520,0
20240813,183800,409076650,6520,6520,6520,6520,0
20240813,183700,409076650,6520,6520,6520,6520,0
20240813,183600,409076650,6520,6520,6520,6520,0
20240813,183500,409076650,6520,6520,6520,6520,0
20240813,183400,409076650,6520,6520,6520,6520,0
20240813,183300,409076650,6520,6520,6520,6520,0
20240813,183200,409076650,6520,6520,6520,6520,0
20240813,183100,409076650,6520,6520,6520,6520,0
20240813,183000,409076650,6520,6520,6520,6520,0
20240813,182900,409076650,6520,6520,6520,6520,0
20240813,182800,409076650,6520,6520,6520,6520,0
20240813,182700,409076650,6520,6520,6520,6520,0
20240813,182600,409076650,6520,6520,6520,6520,516
20240813,182500,409076650,6520,6520,6520,6520,0
20240813,182400,409076650,6520,6520,6520,6520,0
20240813,182300,409076650,6520,6520,6520,6520,0
20240813,182200,409076650,6520,6520,6520,6520,0
20240813,182100,409076650,6520,6520,6520,6520,0
20240813,182000,409076650,6520,6520,6520,6520,0
20240813,181900,409076650,6520,6520,6520,6520,0
20240813,181800,409076650,6520,6520,6520,6520,0
20240813,181700,409076650,6520,6520,6520,6520,0
20240813,181600,409076650,6520,6520,6520,6520,0
20240813,181500,409076650,6520,6520,6520,6520,0
20240813,181400,409076650,6520,6520,6520,6520,0
20240813,181300,409076650,6520,6520,6520,6520,0
20240813,181200,409076650,6520,6520,6520,6520,0
20240813,181100,409076650,6520,6520,6520,6520,0
20240813,181000,409076650,6520,6520,6520,6520,0
20240813,180900,409076650,6520,6520,6520,6520,0
20240813,180800,409076650,6520,6520,6520,6520,0
20240813,180700,409076650,6520,6520,6520,6520,0
20240813,180600,409076650,6520,6520,6520,6520,0
20240813,180500,409076650,6520,6520,6520,6520,0
20240813,180400,409076650,6520,6520,6520,6520,0
20240813,180300,409076650,6520,6520,6520,6520,0
20240813,180200,409076650,6520,6520,6520,6520,0
20240813,180100,409076650,6520,6520,6520,6520,0
20240813,180000,409076650,6520,6520,6520,6520,0
20240813,175900,409076650,6520,6520,6520,6520,0
20240813,175800,409076650,6520,6520,6520,6520,0
20240813,175700,409076650,6520,6520,6520,6520,0
20240813,175600,409076650,6520,6520,6520,6520,516
20240813,175500,409076650,6520,6520,6520,6520,0
20240813,175400,409076650,6520,6520,6520,6520,0
20240813,175300,409076650,6520,6520,6520,6520,0
20240813,175200,409076650,6520,6520,6520,6520,0
20240813,175100,409076650,6520,6520,6520,6520,0
20240813,175000,409076650,6520,6520,6520,6520,0
20240813,174900,409076650,6520,6520,6520,6520,0
20240813,174800,409076650,6520,6520,6520,6520,0
20240813,174700,409076650,6520,6520,6520,6520,0
20240813,174600,409076650,6520,6520,6520,6520,0
20240813,174500,409076650,6520,6520,6520,6520,0
20240813,174400,409076650,6520,6520,6520,6520,0
20240813,174300,409076650,6520,6520,6520,6520,0
20240813,174200,409076650,6520,6520,6520,6520,0
20240813,174100,409076650,6520,6520,6520,6520,0
20240813,174000,409076650,6520,6520,6520,6520,0
20240813,173900,409076650,6520,6520,6520,6520,0
20240813,173800,409076650,6520,6520,6520,6520,0
20240813,173700,409076650,6520,6520,6520,6520,0
20240813,173600,409076650,6520,6520,6520,6520,0
20240813,173500,409076650,6520,6520,6520,6520,0
20240813,173400,409076650,6520,6520,6520,6520,0
20240813,173300,409076650,6520,6520,6520,6520,0
20240813,173200,409076650,6520,6520,6520,6520,0
20240813,173100,409076650,6520,6520,6520,6520,0
20240813,173000,409076650,6520,6520,6520,6520,0
20240813,172900,409076650,6520,6520,6520,6520,0
20240813,172800,409076650,6520,6520,6520,6520,0
20240813,172700,409076650,6520,6520,6520,6520,0
20240813,172600,409076650,6520,6520,6520,6520,516
20240813,172500,409076650,6520,6520,6520,6520,0
20240813,172400,409076650,6520,6520,6520,6520,0
20240813,172300,409076650,6520,6520,6520,6520,0
20240813,172200,409076650,6520,6520,6520,6520,0
20240813,172100,409076650,6520,6520,6520,6520,0
20240813,172000,409076650,6520,6520,6520,6520,0
20240813,171900,409076650,6520,6520,6520,6520,0
20240813,171800,409076650,6520,6520,6520,6520,0
20240813,171700,409076650,6520,6520,6520,6520,0
20240813,171600,409076650,6520,6520,6520,6520,0
20240813,171500,409076650,6520,6520,6520,6520,0
20240813,171400,409076650,6520,6520,6520,6520,0
20240813,171300,409076650,6520,6520,6520,6520,0
20240813,171200,409076650,6520,6520,6520,6520,0
20240813,171100,409076650,6520,6520,6520,6520,0
20240813,171000,409076650,6520,6520,6520,6520,0
20240813,170900,409076650,6520,6520,6520,6520,0
20240813,170800,409076650,6520,6520,6520,6520,0
20240813,170700,409076650,6520,6520,6520,6520,0
20240813,170600,409076650,6520,6520,6520,6520,0
20240813,170500,409076650,6520,6520,6520,6520,0
20240813,170400,409076650,6520,6520,6520,6520,0
20240813,170300,409076650,6520,6520,6520,6520,0
20240813,170200,409076650,6520,6520,6520,6520,0
20240813,170100,409076650,6520,6520,6520,6520,0
20240813,170000,409076650,6520,6520,6520,6520,0
20240813,165900,409076650,6520,6520,6520,6520,0
20240813,165800,409076650,6520,6520,6520,6520,0
20240813,165700,409076650,6520,6520,6520,6520,0
20240813,165600,409076650,6520,6520,6520,6520,516
20240813,165500,409076650,6520,6520,6520,6520,0
20240813,165400,409076650,6520,6520,6520,6520,0
20240813,165300,409076650,6520,6520,6520,6520,0
20240813,165200,409076650,6520,6520,6520,6520,0
20240813,165100,409076650,6520,6520,6520,6520,0
20240813,165000,409076650,6520,6520,6520,6520,0
20240813,164900,409076650,6520,6520,6520,6520,0
20240813,164800,409076650,6520,6520,6520,6520,0
20240813,164700,409076650,6520,6520,6520,6520,0
20240813,164600,409076650,6520,6520,6520,6520,0
20240813,164500,409076650,6520,6520,6520,6520,0
20240813,164400,409076650,6520,6520,6520,6520,0
20240813,164300,409076650,6520,6520,6520,6520,0
20240813,164200,409076650,6520,6520,6520,6520,0
20240813,164100,409076650,6520,6520,6520,6520,0
20240813,164000,409076650,6520,6520,6520,6520,0
20240813,163900,409076650,6520,6520,6520,6520,0
20240813,163800,409076650,6520,6520,6520,6520,0
20240813,163700,409076650,6520,6520,6520,6520,0
20240813,163600,409076650,6520,6520,6520,6520,0
20240813,163500,409076650,6520,6520,6520,6520,0
20240813,163400,409076650,6520,6520,6520,6520,0
20240813,163300,409076650,6520,6520,6520,6520,0
20240813,163200,409076650,6520,6520,6520,6520,0
20240813,163100,409076650,6520,6520,6520,6520,0
20240813,163000,409076650,6520,6520,6520,6520,0
20240813,162900,409076650,6520,6520,6520,6520,0
20240813,162800,409076650,6520,6520,6520,6520,0
20240813,162700,409076650,6520,6520,6520,6520,0
20240813,162600,409076650,6520,6520,6520,6520,516
20240813,162500,409076650,6520,6520,6520,6520,0
20240813,162400,409076650,6520,6520,6520,6520,0
20240813,162300,409076650,6520,6520,6520,6520,0
20240813,162200,409076650,6520,6520,6520,6520,0
20240813,162100,409076650,6520,6520,6520,6520,0
20240813,162000,409076650,6520,6520,6520,6520,0
20240813,161900,409076650,6520,6520,6520,6520,0
20240813,161800,409076650,6520,6520,6520,6520,0
20240813,161700,409076650,6520,6520,6520,6520,0
20240813,161600,409076650,6520,6520,6520,6520,0
20240813,161500,409076650,6520,6520,6520,6520,0
20240813,161400,409076650,6520,6520,6520,6520,0
20240813,161300,409076650,6520,6520,6520,6520,0
20240813,161200,409076650,6520,6520,6520,6520,0
20240813,161100,409076650,6520,6520,6520,6520,0
20240813,161000,409076650,6520,6520,6520,6520,0
20240813,160900,409076650,6520,6520,6520,6520,0
20240813,160800,409076650,6520,6520,6520,6520,0
20240813,160700,409076650,6520,6520,6520,6520,0
20240813,160600,409076650,6520,6520,6520,6520,0
20240813,160500,409076650,6520,6520,6520,6520,0
20240813,160400,409076650,6520,6520,6520,6520,0
20240813,160300,409076650,6520,6520,6520,6520,0
20240813,160200,409076650,6520,6520,6520,6520,0
20240813,160100,409076650,6520,6520,6520,6520,0
20240813,160000,409076650,6520,6520,6520,6520,0
20240813,155900,409076650,6520,6520,6520,6520,0
20240813,155800,409076650,6520,6520,6520,6520,0
20240813,155700,409076650,6520,6520,6520,6520,0
20240813,155600,409076650,6520,6520,6520,6520,516
20240813,155500,409076650,6520,6520,6520,6520,0
20240813,155400,409076650,6520,6520,6520,6520,0
20240813,155300,409076650,6520,6520,6520,6520,0
20240813,155200,409076650,6520,6520,6520,6520,0
20240813,155100,409076650,6520,6520,6520,6520,0
20240813,155000,409076650,6520,6520,6520,6520,0
20240813,154900,409076650,6520,6520,6520,6520,0
20240813,154800,409076650,6520,6520,6520,6520,0
20240813,154700,409076650,6520,6520,6520,6520,0
20240813,154600,409076650,6520,6520,6520,6520,0
20240813,154500,409076650,6520,6520,6520,6520,0
20240813,154400,409076650,6520,6520,6520,6520,0
20240813,154300,409076650,6520,6520,6520,6520,0
20240813,154200,409076650,6520,6520,6520,6520,0
20240813,154100,409076650,6520,6520,6520,6520,0
20240813,154000,409076650,6520,6520,6520,6520,0
20240813,153900,409076650,6520,6520,6520,6520,0
20240813,153800,409076650,6520,6520,6520,6520,0
20240813,153700,409076650,6520,6520,6520,6520,0
20240813,153600,409076650,6520,6520,6520,6520,0
20240813,153500,409076650,6520,6520,6520,6520,0
20240813,153400,409076650,6520,6520,6520,6520,0
20240813,153300,409076650,6520,6520,6520,6520,0
20240813,153200,409076650,6520,6520,6520,6520,0
20240813,153100,409076650,6520,6520,6520,6520,0
20240813,153000,409076650,6520,6520,6520,6520,516
20240813,152900,405712330,6510,6510,6510,6510,0
20240813,152800,405712330,6510,6510,6510,6510,0
20240813,152700,405712330,6510,6510,6510,6510,0
20240813,152600,405712330,6510,6510,6510,6510,0
20240813,152500,405712330,6510,6510,6510,6510,0
20240813,152400,405712330,6510,6510,6510,6510,0
20240813,152300,405712330,6510,6510,6510,6510,0
20240813,152200,405712330,6510,6510,6510,6510,0
20240813,152100,405712330,6510,6510,6510,6510,0
20240813,152000,405712330,6510,6510,6510,6510,0
20240813,151900,405712330,6510,6560,6560,6510,1959
20240813,151800,392900560,6550,6560,6560,6550,24
20240813,151700,392743350,6540,6540,6560,6540,361
20240813,151600,390382390,6570,6540,6570,6540,24
20240813,151500,390224740,6570,6540,6570,6540,125
20240813,151400,389405640,6540,6540,6550,6540,785
20240813,151300,384271730,6540,6540,6540,6540,0
20240813,151200,384271730,6540,6540,6540,6540,10
20240813,151100,384206330,6540,6540,6540,6540,1
20240813,151000,384199790,6540,6530,6540,6530,9
20240813,150900,384141010,6540,6540,6540,6540,1
20240813,150800,384134470,6510,6510,6510,6510,100
20240813,150700,383483470,6550,6550,6550,6550,1
20240813,150600,383476920,6540,6540,6550,6540,351
20240813,150500,381181370,6540,6540,6540,6540,0
20240813,150400,381181370,6540,6540,6540,6540,2
20240813,150300,381168290,6530,6530,6530,6530,342
20240813,150200,378935030,6540,6540,6540,6540,1
20240813,150100,378928490,6500,6500,6500,6500,20
20240813,150000,378798490,6560,6560,6560,6560,0
20240813,145900,378798490,6560,6530,6560,6530,100
20240813,145800,378143200,6530,6530,6530,6530,0
20240813,145700,378143200,6530,6530,6530,6530,0
20240813,145600,378143200,6530,6490,6530,6490,213
20240813,145500,376760790,6490,6490,6490,6490,497
20240813,145400,373535260,6490,6500,6500,6490,100
20240813,145300,372885520,6500,6520,6530,6500,126
20240813,145200,372066260,6550,6530,6550,6530,9
20240813,145100,372007330,6540,6540,6540,6540,0
20240813,145000,372007330,6540,6540,6540,6540,0
20240813,144900,372007330,6540,6540,6540,6540,0
20240813,144800,372007330,6540,6540,6540,6490,22
20240813,144700,371863500,6550,6550,6550,6550,0
20240813,144600,371863500,6550,6550,6550,6550,0
20240813,144500,371863500,6550,6550,6550,6550,0
20240813,144400,371863500,6550,6550,6550,6550,0
20240813,144300,371863500,6550,6550,6550,6550,0
20240813,144200,371863500,6550,6550,6550,6550,80
20240813,144100,371339500,6550,6550,6550,6550,0
20240813,144000,371339500,6550,6550,6550,6550,0
20240813,143900,371339500,6550,6510,6550,6500,813
20240813,143800,366052330,6560,6560,6560,6560,0
20240813,143700,366052330,6560,6560,6560,6560,0
20240813,143600,366052330,6560,6560,6560,6560,0
20240813,143500,366052330,6560,6560,6560,6560,0
20240813,143400,366052330,6560,6560,6560,6560,0
20240813,143300,366052330,6560,6560,6560,6560,31
20240813,143200,365848970,6560,6560,6560,6510,53
20240813,143100,365503720,6530,6520,6530,6510,36
20240813,143000,365269150,6530,6530,6530,6530,3
20240813,142900,365249560,6520,6520,6520,6520,20
20240813,142800,365119160,6530,6540,6540,6530,20
20240813,142700,364988540,6540,6540,6540,6540,33
20240813,142600,364772720,6540,6540,6540,6540,1
20240813,142500,364766180,6540,6540,6540,6540,110
20240813,142400,364046780,6540,6540,6540,6540,69
20240813,142300,363595520,6540,6540,6540,6540,0
20240813,142200,363595520,6540,6540,6540,6540,2
20240813,142100,363582440,6530,6540,6540,6530,3
20240813,142000,363562840,6550,6550,6550,6550,3
20240813,141900,363543190,6560,6560,6560,6560,21
20240813,141800,363405430,6570,6570,6570,6570,7
20240813,141700,363359440,6570,6570,6570,6570,1
20240813,141600,363352870,6570,6570,6570,6570,1
20240813,141500,363346300,6560,6560,6560,6560,151
20240813,141400,362355740,6560,6560,6560,6560,2
20240813,141300,362342620,6560,6560,6560,6560,6
20240813,141200,362303260,6560,6560,6560,6560,2
20240813,141100,362290140,6560,6550,6560,6550,501
20240813,141000,359008580,6550,6520,6550,6520,168
20240813,140900,357913190,6520,6520,6520,6520,1
20240813,140800,357906670,6520,6520,6520,6520,154
20240813,140700,356902590,6520,6520,6520,6520,0
20240813,140600,356902590,6520,6510,6520,6510,36
20240813,140500,356667900,6500,6520,6520,6500,34
20240813,140400,356446670,6520,6500,6520,6500,311
20240813,140300,354420430,6500,6500,6500,6490,1003
20240813,140200,347900940,6460,6480,6480,6460,500
20240813,140100,344666550,6490,6490,6490,6490,0
20240813,140000,344666550,6490,6490,6490,6490,3
20240813,135900,344647080,6500,6500,6500,6500,1
20240813,135800,344640580,6480,6490,6490,6480,120
20240813,135700,343862900,6490,6490,6490,6490,30
20240813,135600,343668200,6500,6490,6500,6490,142
20240813,135500,342746400,6490,6490,6490,6490,3
20240813,135400,342726930,6500,6500,6500,6500,5
20240813,135300,342694430,6500,6500,6500,6500,0
20240813,135200,342694430,6500,6500,6500,6500,0
20240813,135100,342694430,6500,6500,6500,6500,0
20240813,135000,342694430,6500,6500,6500,6500,11
20240813,134900,342622930,6490,6490,6490,6490,0
20240813,134800,342622930,6490,6490,6490,6490,19
20240813,134700,342499620,6500,6500,6500,6500,58
20240813,134600,342122620,6520,6520,6520,6520,0
20240813,134500,342122620,6520,6520,6520,6520,0
20240813,134400,342122620,6520,6520,6520,6520,0
20240813,134300,342122620,6520,6520,6520,6520,1
20240813,134200,342116100,6520,6520,6520,6520,0
20240813,134100,342116100,6520,6520,6520,6520,0
20240813,134000,342116100,6520,6520,6520,6520,0
20240813,133900,342116100,6520,6520,6520,6520,0
20240813,133800,342116100,6520,6520,6520,6520,0
20240813,133700,342116100,6520,6520,6520,6520,0
20240813,133600,342116100,6520,6520,6520,6520,0
20240813,133500,342116100,6520,6520,6520,6520,0
20240813,133400,342116100,6520,6520,6520,6520,0
20240813,133300,342116100,6520,6520,6520,6520,0
20240813,133200,342116100,6520,6520,6520,6520,20
20240813,133100,341985700,6520,6520,6520,6520,204
20240813,133000,340655620,6520,6520,6520,6520,44
20240813,132900,340368740,6540,6520,6540,6520,22
20240813,132800,340225280,6540,6540,6540,6540,1
20240813,132700,340218740,6530,6550,6550,6530,21
20240813,132600,340081590,6550,6550,6550,6550,0
20240813,132500,340081590,6550,6490,6550,6490,2001
20240813,132400,327008030,6470,6470,6470,6470,50
20240813,132300,326684530,6470,6470,6470,6470,29
20240813,132200,326496900,6480,6480,6480,6480,21
20240813,132100,326360820,6500,6500,6500,6500,1
20240813,132000,326354320,6510,6510,6510,6510,0
20240813,131900,326354320,6510,6510,6510,6510,0
20240813,131800,326354320,6510,6510,6510,6510,1
20240813,131700,326347810,6480,6510,6510,6480,11
20240813,131600,326276480,6490,6480,6520,6480,60
20240813,131500,325887150,6490,6490,6490,6490,3
20240813,131400,325867680,6490,6520,6520,6490,32
20240813,131300,325659490,6530,6530,6530,6530,7
20240813,131200,325613780,6530,6530,6530,6530,0
20240813,131100,325613780,6530,6530,6530,6530,0
20240813,131000,325613780,6530,6520,6530,6520,40
20240813,130900,325352970,6520,6520,6520,6520,20
20240813,130800,325222570,6530,6520,6530,6520,11
20240813,130700,325150760,6520,6530,6530,6520,36
20240813,130600,324915840,6530,6530,6530,6520,6
20240813,130500,324876670,6480,6530,6530,6480,3
20240813,130400,324857180,6520,6530,6530,6520,14
20240813,130300,324765800,6530,6530,6530,6530,0
20240813,130200,324765800,6530,6480,6530,6480,6
20240813,130100,324726870,6530,6490,6530,6480,26
20240813,130000,324558100,6490,6530,6530,6490,17
20240813,125900,324447570,6530,6530,6530,6530,1
20240813,125800,324441040,6490,6520,6520,6490,68
20240813,125700,323999630,6540,6540,6540,6540,6
20240813,125600,323960390,6540,6540,6540,6540,8
20240813,125500,323908070,6520,6520,6520,6520,2
20240813,125400,323895030,6540,6540,6540,6540,1
20240813,125300,323888490,6530,6540,6540,6530,17
20240813,125200,323777370,6530,6530,6530,6530,0
20240813,125100,323777370,6530,6530,6530,6530,19
20240813,125000,323653300,6530,6520,6530,6520,20
20240813,124900,323522720,6520,6520,6520,6520,8
20240813,124800,323470560,6480,6510,6510,6480,50
20240813,124700,323145970,6500,6520,6520,6500,2
20240813,124600,323132950,6500,6500,6520,6500,23
20240813,124500,322983430,6510,6530,6530,6510,34
20240813,124400,322761740,6540,6540,6540,6540,2
20240813,124300,322748660,6530,6530,6530,6530,536
20240813,124200,319248580,6540,6510,6540,6490,411
20240813,124100,316567150,6550,6540,6550,6540,642
20240813,124000,312368460,6540,6540,6540,6540,0
20240813,123900,312368460,6540,6540,6540,6540,1
20240813,123800,312361920,6520,6520,6520,6520,3
20240813,123700,312342360,6540,6540,6540,6540,0
20240813,123600,312342360,6540,6540,6540,6540,0
20240813,123500,312342360,6540,6540,6540,6540,0
20240813,123400,312342360,6540,6540,6540,6540,0
20240813,123300,312342360,6540,6540,6540,6540,0
20240813,123200,312342360,6540,6540,6540,6540,1
20240813,123100,312335820,6550,6550,6550,6550,0
20240813,123000,312335820,6550,6550,6550,6550,0
20240813,122900,312335820,6550,6550,6550,6550,0
20240813,122800,312335820,6550,6550,6550,6550,0
20240813,122700,312335820,6550,6550,6550,6550,0
20240813,122600,312335820,6550,6550,6550,6550,0
20240813,122500,312335820,6550,6550,6550,6550,0
20240813,122400,312335820,6550,6550,6550,6550,0
20240813,122300,312335820,6550,6550,6550,6550,0
20240813,122200,312335820,6550,6550,6550,6550,0
20240813,122100,312335820,6550,6550,6550,6550,0
20240813,122000,312335820,6550,6550,6550,6550,0
20240813,121900,312335820,6550,6550,6550,6550,0
20240813,121800,312335820,6550,6550,6550,6550,0
20240813,121700,312335820,6550,6550,6550,6550,0
20240813,121600,312335820,6550,6550,6550,6550,0
20240813,121500,312335820,6550,6550,6550,6550,0
20240813,121400,312335820,6550,6550,6550,6550,0
20240813,121300,312335820,6550,6550,6550,6550,0
20240813,121200,312335820,6550,6550,6550,6550,0
20240813,121100,312335820,6550,6550,6550,6550,0
20240813,121000,312335820,6550,6550,6550,6550,0
20240813,120900,312335820,6550,6550,6550,6550,0
20240813,120800,312335820,6550,6550,6550,6550,0
20240813,120700,312335820,6550,6550,6550,6550,0
20240813,120600,312335820,6550,6550,6550,6550,0
20240813,120500,312335820,6550,6540,6550,6540,56
20240813,120400,311969330,6560,6560,6560,6560,0
20240813,120300,311969330,6560,6560,6560,6560,0
20240813,120200,311969330,6560,6560,6560,6560,0
20240813,120100,311969330,6560,6560,6560,6560,1
20240813,120000,311962770,6540,6540,6540,6540,0
20240813,115900,311962770,6540,6540,6540,6540,0
20240813,115800,311962770,6540,6540,6540,6540,0
20240813,115700,311962770,6540,6540,6540,6540,0
20240813,115600,311962770,6540,6540,6540,6540,6
20240813,115500,311923530,6570,6570,6570,6570,0
20240813,115400,311923530,6570,6570,6570,6570,0
20240813,115300,311923530,6570,6570,6570,6570,0
20240813,115200,311923530,6570,6570,6570,6570,0
20240813,115100,311923530,6570,6570,6570,6570,0
20240813,115000,311923530,6570,6570,6570,6570,0
20240813,114900,311923530,6570,6570,6570,6570,0
20240813,114800,311923530,6570,6570,6570,6570,0
20240813,114700,311923530,6570,6570,6570,6570,0
20240813,114600,311923530,6570,6520,6570,6520,233
20240813,114500,310398830,6520,6520,6520,6520,0
20240813,114400,310398830,6520,6520,6520,6520,0
20240813,114300,310398830,6520,6510,6520,6460,2001
20240813,114200,297462680,6550,6550,6550,6550,0
20240813,114100,297462680,6550,6550,6550,6550,0
20240813,114000,297462680,6550,6550,6550,6550,0
20240813,113900,297462680,6550,6550,6550,6550,0
20240813,113800,297462680,6550,6550,6550,6550,0
20240813,113700,297462680,6550,6550,6550,6550,0
20240813,113600,297462680,6550,6550,6550,6550,0
20240813,113500,297462680,6550,6550,6550,6550,0
20240813,113400,297462680,6550,6550,6550,6550,0
20240813,113300,297462680,6550,6550,6550,6550,1
20240813,113200,297456130,6470,6530,6530,6470,624
20240813,113100,293410720,6570,6560,6570,6540,877
20240813,113000,287664480,6560,6570,6570,6560,14
20240813,112900,287572620,6590,6590,6590,6590,0
20240813,112800,287572620,6590,6590,6590,6590,0
20240813,112700,287572620,6590,6590,6590,6590,0
20240813,112600,287572620,6590,6590,6590,6590,0
20240813,112500,287572620,6590,6590,6590,6590,0
20240813,112400,287572620,6590,6590,6590,6590,0
20240813,112300,287572620,6590,6590,6590,6590,0
20240813,112200,287572620,6590,6550,6590,6550,269
20240813,112100,285810630,6590,6550,6590,6550,470
20240813,112000,282732090,6600,6600,6600,6600,0
20240813,111900,282732090,6600,6600,6600,6600,0
20240813,111800,282732090,6600,6600,6600,6600,0
20240813,111700,282732090,6600,6600,6600,6600,0
20240813,111600,282732090,6600,6600,6600,6600,30
20240813,111500,282534090,6600,6600,6600,6600,0
20240813,111400,282534090,6600,6600,6600,6600,0
20240813,111300,282534090,6600,6600,6600,6600,1
20240813,111200,282527490,6560,6560,6560,6560,10
20240813,111100,282461890,6600,6550,6600,6550,209
20240813,111000,281082890,6600,6560,6600,6560,482
20240813,110900,277920930,6560,6570,6570,6560,113
20240813,110800,277178730,6610,6610,6610,6610,0
20240813,110700,277178730,6610,6610,6610,6610,1
20240813,110600,277172120,6570,6570,6570,6570,21
20240813,110500,277034150,6610,6610,6610,6610,0
20240813,110400,277034150,6610,6610,6610,6610,50
20240813,110300,276703650,6620,6620,6620,6620,0
20240813,110200,276703650,6620,6620,6620,6620,29
20240813,110100,276511670,6620,6620,6620,6620,10
20240813,110000,276445470,6620,6610,6620,6570,4516
20240813,105900,246688770,6630,6630,6630,6630,1
20240813,105800,246682140,6600,6630,6630,6600,898
20240813,105700,240746400,6630,6660,6660,6600,498
20240813,105600,237456260,6660,6660,6660,6660,203
20240813,105500,236104280,6660,6660,6660,6660,1
20240813,105400,236097620,6620,6660,6660,6620,70
20240813,105300,235633420,6620,6620,6620,6620,148
20240813,105200,234653660,6600,6620,6620,6600,3
20240813,105100,234633820,6620,6560,6620,6560,2168
20240813,105000,220360320,6550,6550,6550,6550,20
20240813,104900,220229320,6560,6550,6560,6550,134
20240813,104800,219351610,6550,6550,6550,6550,51
20240813,104700,219017560,6530,6480,6540,6460,1412
20240813,104600,209809870,6500,6490,6500,6470,10
20240813,104500,209745060,6500,6500,6500,6500,0
20240813,104400,209745060,6500,6500,6500,6500,0
20240813,104300,209745060,6500,6500,6500,6500,1
20240813,104200,209738560,6490,6490,6490,6490,0
20240813,104100,209738560,6490,6490,6490,6490,0
20240813,104000,209738560,6490,6490,6490,6490,1
20240813,103900,209732070,6450,6450,6450,6450,0
20240813,103800,209732070,6450,6450,6450,6450,100
20240813,103700,209087070,6450,6450,6450,6450,8
20240813,103600,209035470,6500,6500,6500,6500,0
20240813,103500,209035470,6500,6500,6500,6500,11
20240813,103400,208963970,6450,6450,6450,6450,50
20240813,103300,208641470,6500,6500,6500,6500,35
20240813,103200,208413970,6500,6500,6500,6500,0
20240813,103100,208413970,6500,6500,6500,6500,2
20240813,103000,208400970,6500,6500,6500,6500,50
20240813,102900,208075970,6500,6470,6500,6450,1002
20240813,102800,201602920,6500,6500,6500,6500,0
20240813,102700,201602920,6500,6480,6500,6470,776
20240813,102600,196576910,6470,6470,6470,6470,527
20240813,102500,193167220,6480,6470,6480,6470,263
20240813,102400,191465600,6500,6500,6500,6500,0
20240813,102300,191465600,6500,6480,6500,6470,366
20240813,102200,189096140,6480,6480,6480,6480,324
20240813,102100,186996620,6500,6510,6510,6500,112
20240813,102000,186268330,6510,6510,6520,6510,68
20240813,101900,185825640,6510,6510,6510,6500,12
20240813,101800,185747620,6510,6510,6510,6510,1
20240813,101700,185741110,6510,6510,6510,6500,13
20240813,101600,185656580,6510,6510,6510,6510,1
20240813,101500,185650070,6500,6490,6510,6480,1154
20240813,101400,178150110,6510,6510,6510,6510,10
20240813,101300,178085010,6510,6510,6510,6510,2
20240813,101200,178071990,6510,6510,6510,6510,0
20240813,101100,178071990,6510,6510,6510,6510,0
20240813,101000,178071990,6510,6490,6510,6480,934
20240813,100900,172011020,6500,6530,6530,6500,1379
20240813,100800,163046830,6530,6530,6530,6530,0
20240813,100700,163046830,6530,6530,6530,6530,0
20240813,100600,163046830,6530,6530,6530,6530,1
20240813,100500,163040300,6530,6510,6530,6500,151
20240813,100400,162058760,6530,6500,6530,6500,2
20240813,100300,162045730,6530,6500,6530,6500,89
20240813,100200,161467200,6510,6510,6510,6510,12
20240813,100100,161389080,6510,6510,6510,6510,16
20240813,100000,161284920,6530,6530,6530,6530,1
20240813,095900,161278390,6510,6540,6560,6510,509
20240813,095800,157962840,6560,6530,6560,6530,22
20240813,095700,157819150,6560,6560,6560,6560,0
20240813,095600,157819150,6560,6560,6560,6560,0
20240813,095500,157819150,6560,6560,6560,6560,0
20240813,095400,157819150,6560,6560,6560,6560,0
20240813,095300,157819150,6560,6560,6560,6560,0
20240813,095200,157819150,6560,6540,6560,6540,16
20240813,095100,157714390,6560,6560,6560,6560,110
20240813,095000,156992790,6560,6550,6560,6550,952
20240813,094900,150757180,6550,6550,6550,6550,5
20240813,094800,150724430,6550,6550,6550,6550,0
20240813,094700,150724430,6550,6550,6550,6550,1
20240813,094600,150717880,6530,6550,6550,6530,41
20240813,094500,150449750,6550,6550,6550,6550,20
20240813,094400,150318750,6550,6550,6550,6550,21
20240813,094300,150181200,6510,6510,6510,6510,20
20240813,094200,150051000,6510,6510,6510,6510,21
20240813,094100,149914290,6550,6510,6550,6510,46
20240813,094000,149614590,6550,6550,6550,6550,230
20240813,093900,148108090,6550,6540,6550,6500,1099
20240813,093800,140952720,6550,6550,6550,6550,1
20240813,093700,140946170,6550,6550,6550,6550,0
20240813,093600,140946170,6550,6550,6550,6550,70
20240813,093500,140487670,6550,6540,6550,6540,20
20240813,093400,140356860,6560,6560,6560,6560,0
20240813,093300,140356860,6560,6560,6560,6560,0
20240813,093200,140356860,6560,6510,6560,6510,21
20240813,093100,140220100,6550,6550,6550,6550,80
20240813,093000,139696100,6550,6550,6550,6500,25
20240813,092900,139533050,6500,6500,6500,6500,2265
20240813,092800,124810550,6550,6500,6550,6500,701
20240813,092700,120254000,6500,6520,6550,6500,2111
20240813,092600,106514710,6560,6560,6560,6560,50
20240813,092500,106186710,6560,6560,6560,6560,0
20240813,092400,106186710,6560,6560,6560,6560,1
20240813,092300,106180150,6510,6550,6550,6500,2174
20240813,092200,92021290,6560,6560,6560,6560,265
20240813,092100,90282890,6560,6560,6560,6560,321
20240813,092000,88177130,6560,6540,6560,6540,501
20240813,091900,84900570,6520,6550,6550,6520,1702
20240813,091800,73772280,6560,6550,6560,6550,190
20240813,091700,72527770,6530,6550,6550,6530,282
20240813,091600,70684840,6560,6590,6590,6560,160
20240813,091500,69634410,6570,6610,6610,6570,2665
20240813,091400,52096720,6660,6660,6670,6660,391
20240813,091300,49489560,6670,6580,6680,6580,1002
20240813,091200,42858740,6580,6580,6580,6580,0
20240813,091100,42858740,6580,6580,6580,6580,4
20240813,091000,42832420,6570,6550,6570,6550,26
20240813,090900,42661820,6550,6570,6570,6550,5
20240813,090800,42629030,6530,6560,6560,6530,89
20240813,090700,42047400,6560,6580,6580,6540,9
20240813,090600,41988470,6510,6580,6580,6510,3754
20240813,090500,17540400,6590,6590,6590,6590,10
20240813,090400,17474500,6600,6640,6640,6590,250
20240813,090300,15824470,6600,6620,6640,6600,79
20240813,090200,15300520,6620,6630,6630,6570,386
20240813,090100,12758710,6610,6640,6640,6610,47
20240813,090000,12447290,6680,6510,6680,6510,1912