KissMeData/007820/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,185000,346997095,4120,4120,4120,4120,1035
20240806,184900,346997095,4120,4120,4120,4120,0
20240806,184800,346997095,4120,4120,4120,4120,0
20240806,184700,346997095,4120,4120,4120,4120,0
20240806,184600,346997095,4120,4120,4120,4120,0
20240806,184500,346997095,4120,4120,4120,4120,0
20240806,184400,346997095,4120,4120,4120,4120,0
20240806,184300,346997095,4120,4120,4120,4120,0
20240806,184200,346997095,4120,4120,4120,4120,0
20240806,184100,346997095,4120,4120,4120,4120,0
20240806,184000,346997095,4120,4120,4120,4120,0
20240806,183900,346997095,4120,4120,4120,4120,0
20240806,183800,346997095,4120,4120,4120,4120,0
20240806,183700,346997095,4120,4120,4120,4120,0
20240806,183600,346997095,4120,4120,4120,4120,0
20240806,183500,346997095,4120,4120,4120,4120,0
20240806,183400,346997095,4120,4120,4120,4120,0
20240806,183300,346997095,4120,4120,4120,4120,0
20240806,183200,346997095,4120,4120,4120,4120,0
20240806,183100,346997095,4120,4120,4120,4120,0
20240806,183000,346997095,4120,4120,4120,4120,0
20240806,182900,346997095,4120,4120,4120,4120,0
20240806,182800,346997095,4120,4120,4120,4120,0
20240806,182700,346997095,4120,4120,4120,4120,0
20240806,182600,346997095,4120,4120,4120,4120,0
20240806,182500,346997095,4120,4120,4120,4120,0
20240806,182400,346997095,4120,4120,4120,4120,0
20240806,182300,346997095,4120,4120,4120,4120,0
20240806,182200,346997095,4120,4120,4120,4120,0
20240806,182100,346997095,4120,4120,4120,4120,0
20240806,182000,346997095,4120,4120,4120,4120,1035
20240806,181900,346997095,4120,4120,4120,4120,0
20240806,181800,346997095,4120,4120,4120,4120,0
20240806,181700,346997095,4120,4120,4120,4120,0
20240806,181600,346997095,4120,4120,4120,4120,0
20240806,181500,346997095,4120,4120,4120,4120,0
20240806,181400,346997095,4120,4120,4120,4120,0
20240806,181300,346997095,4120,4120,4120,4120,0
20240806,181200,346997095,4120,4120,4120,4120,0
20240806,181100,346997095,4120,4120,4120,4120,0
20240806,181000,346997095,4120,4120,4120,4120,0
20240806,180900,346997095,4120,4120,4120,4120,0
20240806,180800,346997095,4120,4120,4120,4120,0
20240806,180700,346997095,4120,4120,4120,4120,0
20240806,180600,346997095,4120,4120,4120,4120,0
20240806,180500,346997095,4120,4120,4120,4120,0
20240806,180400,346997095,4120,4120,4120,4120,0
20240806,180300,346997095,4120,4120,4120,4120,0
20240806,180200,346997095,4120,4120,4120,4120,0
20240806,180100,346997095,4120,4120,4120,4120,0
20240806,180000,346997095,4120,4120,4120,4120,0
20240806,175900,346997095,4120,4120,4120,4120,0
20240806,175800,346997095,4120,4120,4120,4120,0
20240806,175700,346997095,4120,4120,4120,4120,0
20240806,175600,346997095,4120,4120,4120,4120,0
20240806,175500,346997095,4120,4120,4120,4120,0
20240806,175400,346997095,4120,4120,4120,4120,0
20240806,175300,346997095,4120,4120,4120,4120,0
20240806,175200,346997095,4120,4120,4120,4120,0
20240806,175100,346997095,4120,4120,4120,4120,0
20240806,175000,346997095,4120,4120,4120,4120,1035
20240806,174900,346997095,4120,4120,4120,4120,0
20240806,174800,346997095,4120,4120,4120,4120,0
20240806,174700,346997095,4120,4120,4120,4120,0
20240806,174600,346997095,4120,4120,4120,4120,0
20240806,174500,346997095,4120,4120,4120,4120,0
20240806,174400,346997095,4120,4120,4120,4120,0
20240806,174300,346997095,4120,4120,4120,4120,0
20240806,174200,346997095,4120,4120,4120,4120,0
20240806,174100,346997095,4120,4120,4120,4120,0
20240806,174000,346997095,4120,4120,4120,4120,0
20240806,173900,346997095,4120,4120,4120,4120,0
20240806,173800,346997095,4120,4120,4120,4120,0
20240806,173700,346997095,4120,4120,4120,4120,0
20240806,173600,346997095,4120,4120,4120,4120,0
20240806,173500,346997095,4120,4120,4120,4120,0
20240806,173400,346997095,4120,4120,4120,4120,0
20240806,173300,346997095,4120,4120,4120,4120,0
20240806,173200,346997095,4120,4120,4120,4120,0
20240806,173100,346997095,4120,4120,4120,4120,0
20240806,173000,346997095,4120,4120,4120,4120,0
20240806,172900,346997095,4120,4120,4120,4120,0
20240806,172800,346997095,4120,4120,4120,4120,0
20240806,172700,346997095,4120,4120,4120,4120,0
20240806,172600,346997095,4120,4120,4120,4120,0
20240806,172500,346997095,4120,4120,4120,4120,0
20240806,172400,346997095,4120,4120,4120,4120,0
20240806,172300,346997095,4120,4120,4120,4120,0
20240806,172200,346997095,4120,4120,4120,4120,0
20240806,172100,346997095,4120,4120,4120,4120,0
20240806,172000,346997095,4120,4120,4120,4120,1035
20240806,171900,346997095,4120,4120,4120,4120,0
20240806,171800,346997095,4120,4120,4120,4120,0
20240806,171700,346997095,4120,4120,4120,4120,0
20240806,171600,346997095,4120,4120,4120,4120,0
20240806,171500,346997095,4120,4120,4120,4120,0
20240806,171400,346997095,4120,4120,4120,4120,0
20240806,171300,346997095,4120,4120,4120,4120,0
20240806,171200,346997095,4120,4120,4120,4120,0
20240806,171100,346997095,4120,4120,4120,4120,0
20240806,171000,346997095,4120,4120,4120,4120,0
20240806,170900,346997095,4120,4120,4120,4120,0
20240806,170800,346997095,4120,4120,4120,4120,0
20240806,170700,346997095,4120,4120,4120,4120,0
20240806,170600,346997095,4120,4120,4120,4120,0
20240806,170500,346997095,4120,4120,4120,4120,0
20240806,170400,346997095,4120,4120,4120,4120,0
20240806,170300,346997095,4120,4120,4120,4120,0
20240806,170200,346997095,4120,4120,4120,4120,0
20240806,170100,346997095,4120,4120,4120,4120,0
20240806,170000,346997095,4120,4120,4120,4120,0
20240806,165900,346997095,4120,4120,4120,4120,0
20240806,165800,346997095,4120,4120,4120,4120,0
20240806,165700,346997095,4120,4120,4120,4120,0
20240806,165600,346997095,4120,4120,4120,4120,0
20240806,165500,346997095,4120,4120,4120,4120,0
20240806,165400,346997095,4120,4120,4120,4120,0
20240806,165300,346997095,4120,4120,4120,4120,0
20240806,165200,346997095,4120,4120,4120,4120,0
20240806,165100,346997095,4120,4120,4120,4120,0
20240806,165000,346997095,4120,4120,4120,4120,1035
20240806,164900,346997095,4120,4120,4120,4120,0
20240806,164800,346997095,4120,4120,4120,4120,0
20240806,164700,346997095,4120,4120,4120,4120,0
20240806,164600,346997095,4120,4120,4120,4120,0
20240806,164500,346997095,4120,4120,4120,4120,0
20240806,164400,346997095,4120,4120,4120,4120,0
20240806,164300,346997095,4120,4120,4120,4120,0
20240806,164200,346997095,4120,4120,4120,4120,0
20240806,164100,346997095,4120,4120,4120,4120,0
20240806,164000,346997095,4120,4120,4120,4120,0
20240806,163900,346997095,4120,4120,4120,4120,0
20240806,163800,346997095,4120,4120,4120,4120,0
20240806,163700,346997095,4120,4120,4120,4120,0
20240806,163600,346997095,4120,4120,4120,4120,0
20240806,163500,346997095,4120,4120,4120,4120,0
20240806,163400,346997095,4120,4120,4120,4120,0
20240806,163300,346997095,4120,4120,4120,4120,0
20240806,163200,346997095,4120,4120,4120,4120,0
20240806,163100,346997095,4120,4120,4120,4120,0
20240806,163000,346997095,4120,4120,4120,4120,0
20240806,162900,346997095,4120,4120,4120,4120,0
20240806,162800,346997095,4120,4120,4120,4120,0
20240806,162700,346997095,4120,4120,4120,4120,0
20240806,162600,346997095,4120,4120,4120,4120,0
20240806,162500,346997095,4120,4120,4120,4120,0
20240806,162400,346997095,4120,4120,4120,4120,0
20240806,162300,346997095,4120,4120,4120,4120,0
20240806,162200,346997095,4120,4120,4120,4120,0
20240806,162100,346997095,4120,4120,4120,4120,0
20240806,162000,346997095,4120,4120,4120,4120,1035
20240806,161900,346997095,4120,4120,4120,4120,0
20240806,161800,346997095,4120,4120,4120,4120,0
20240806,161700,346997095,4120,4120,4120,4120,0
20240806,161600,346997095,4120,4120,4120,4120,0
20240806,161500,346997095,4120,4120,4120,4120,0
20240806,161400,346997095,4120,4120,4120,4120,0
20240806,161300,346997095,4120,4120,4120,4120,0
20240806,161200,346997095,4120,4120,4120,4120,0
20240806,161100,346997095,4120,4120,4120,4120,0
20240806,161000,346997095,4120,4120,4120,4120,0
20240806,160900,346997095,4120,4120,4120,4120,0
20240806,160800,346997095,4120,4120,4120,4120,0
20240806,160700,346997095,4120,4120,4120,4120,0
20240806,160600,346997095,4120,4120,4120,4120,0
20240806,160500,346997095,4120,4120,4120,4120,0
20240806,160400,346997095,4120,4120,4120,4120,0
20240806,160300,346997095,4120,4120,4120,4120,0
20240806,160200,346997095,4120,4120,4120,4120,0
20240806,160100,346997095,4120,4120,4120,4120,0
20240806,160000,346997095,4120,4120,4120,4120,0
20240806,155900,346997095,4120,4120,4120,4120,0
20240806,155800,346997095,4120,4120,4120,4120,0
20240806,155700,346997095,4120,4120,4120,4120,0
20240806,155600,346997095,4120,4120,4120,4120,0
20240806,155500,346997095,4120,4120,4120,4120,0
20240806,155400,346997095,4120,4120,4120,4120,0
20240806,155300,346997095,4120,4120,4120,4120,0
20240806,155200,346997095,4120,4120,4120,4120,0
20240806,155100,346997095,4120,4120,4120,4120,0
20240806,155000,346997095,4120,4120,4120,4120,1035
20240806,154900,346997095,4120,4120,4120,4120,0
20240806,154800,346997095,4120,4120,4120,4120,0
20240806,154700,346997095,4120,4120,4120,4120,0
20240806,154600,346997095,4120,4120,4120,4120,0
20240806,154500,346997095,4120,4120,4120,4120,0
20240806,154400,346997095,4120,4120,4120,4120,0
20240806,154300,346997095,4120,4120,4120,4120,0
20240806,154200,346997095,4120,4120,4120,4120,0
20240806,154100,346997095,4120,4120,4120,4120,0
20240806,154000,346997095,4120,4120,4120,4120,0
20240806,153900,346997095,4120,4120,4120,4120,0
20240806,153800,346997095,4120,4120,4120,4120,0
20240806,153700,346997095,4120,4120,4120,4120,0
20240806,153600,346997095,4120,4120,4120,4120,0
20240806,153500,346997095,4120,4120,4120,4120,0
20240806,153400,346997095,4120,4120,4120,4120,0
20240806,153300,346997095,4120,4120,4120,4120,0
20240806,153200,346997095,4120,4120,4120,4120,0
20240806,153100,346997095,4120,4120,4120,4120,0
20240806,153000,346997095,4120,4120,4120,4120,1035
20240806,152900,342732895,4080,4080,4080,4080,0
20240806,152800,342732895,4080,4080,4080,4080,0
20240806,152700,342732895,4080,4080,4080,4080,0
20240806,152600,342732895,4080,4080,4080,4080,0
20240806,152500,342732895,4080,4080,4080,4080,0
20240806,152400,342732895,4080,4080,4080,4080,0
20240806,152300,342732895,4080,4080,4080,4080,0
20240806,152200,342732895,4080,4080,4080,4080,0
20240806,152100,342732895,4080,4080,4080,4080,0
20240806,152000,342732895,4080,4080,4080,4080,0
20240806,151900,342732895,4080,4080,4080,4080,47
20240806,151800,342541135,4080,4080,4080,4080,1
20240806,151700,342537055,4080,4080,4080,4080,0
20240806,151600,342537055,4080,4080,4080,4080,33
20240806,151500,342402415,4085,4110,4110,4085,425
20240806,151400,340666165,4085,4085,4085,4085,29
20240806,151300,340547700,4085,4085,4085,4085,0
20240806,151200,340547700,4085,4085,4085,4085,84
20240806,151100,340204560,4085,4110,4110,4085,52
20240806,151000,339991390,4085,4090,4090,4085,230
20240806,150900,339050880,4090,4090,4090,4090,2
20240806,150800,339042700,4115,4115,4115,4115,10
20240806,150700,339001550,4090,4090,4090,4090,0
20240806,150600,339001550,4090,4090,4090,4090,0
20240806,150500,339001550,4090,4090,4090,4090,0
20240806,150400,339001550,4090,4090,4090,4090,100
20240806,150300,338592550,4090,4090,4090,4090,0
20240806,150200,338592550,4090,4100,4100,4090,376
20240806,150100,337052640,4115,4115,4115,4115,0
20240806,150000,337052640,4115,4115,4115,4115,0
20240806,145900,337052640,4115,4115,4115,4115,10
20240806,145800,337011490,4095,4095,4095,4095,0
20240806,145700,337011490,4095,4100,4100,4095,100
20240806,145600,336601955,4095,4095,4095,4095,0
20240806,145500,336601955,4095,4095,4095,4095,0
20240806,145400,336601955,4095,4095,4095,4095,0
20240806,145300,336601955,4095,4095,4095,4095,0
20240806,145200,336601955,4095,4095,4095,4095,0
20240806,145100,336601955,4095,4095,4095,4095,1
20240806,145000,336597860,4090,4090,4090,4090,0
20240806,144900,336597860,4090,4090,4090,4090,5
20240806,144800,336577410,4090,4090,4090,4090,0
20240806,144700,336577410,4090,4090,4090,4090,0
20240806,144600,336577410,4090,4090,4090,4090,0
20240806,144500,336577410,4090,4090,4090,4090,0
20240806,144400,336577410,4090,4090,4090,4090,0
20240806,144300,336577410,4090,4090,4090,4090,0
20240806,144200,336577410,4090,4090,4090,4090,0
20240806,144100,336577410,4090,4090,4090,4090,0
20240806,144000,336577410,4090,4090,4090,4090,0
20240806,143900,336577410,4090,4090,4090,4090,0
20240806,143800,336577410,4090,4090,4090,4090,0
20240806,143700,336577410,4090,4090,4090,4090,0
20240806,143600,336577410,4090,4090,4090,4090,0
20240806,143500,336577410,4090,4090,4090,4090,0
20240806,143400,336577410,4090,4090,4090,4090,0
20240806,143300,336577410,4090,4090,4090,4090,0
20240806,143200,336577410,4090,4090,4090,4090,0
20240806,143100,336577410,4090,4090,4090,4090,0
20240806,143000,336577410,4090,4090,4090,4090,0
20240806,142900,336577410,4090,4090,4090,4090,0
20240806,142800,336577410,4090,4090,4090,4090,1000
20240806,142700,332487410,4090,4090,4090,4090,0
20240806,142600,332487410,4090,4090,4090,4090,95
20240806,142500,332098860,4080,4080,4080,4080,0
20240806,142400,332098860,4080,4080,4080,4080,0
20240806,142300,332098860,4080,4080,4080,4080,0
20240806,142200,332098860,4080,4080,4080,4080,0
20240806,142100,332098860,4080,4080,4080,4080,0
20240806,142000,332098860,4080,4080,4080,4080,0
20240806,141900,332098860,4080,4080,4080,4080,0
20240806,141800,332098860,4080,4080,4080,4080,0
20240806,141700,332098860,4080,4080,4080,4080,0
20240806,141600,332098860,4080,4080,4080,4080,0
20240806,141500,332098860,4080,4080,4080,4080,120
20240806,141400,331609260,4080,4080,4080,4080,0
20240806,141300,331609260,4080,4080,4080,4080,3
20240806,141200,331597020,4080,4080,4080,4080,0
20240806,141100,331597020,4080,4080,4080,4080,2
20240806,141000,331588860,4080,4080,4080,4080,0
20240806,140900,331588860,4080,4080,4080,4080,0
20240806,140800,331588860,4080,4090,4090,4080,74
20240806,140700,331286260,4120,4120,4120,4120,0
20240806,140600,331286260,4120,4120,4120,4120,0
20240806,140500,331286260,4120,4120,4120,4120,0
20240806,140400,331286260,4120,4120,4120,4120,0
20240806,140300,331286260,4120,4115,4120,4115,100
20240806,140200,330874655,4090,4090,4090,4090,250
20240806,140100,329852155,4120,4120,4120,4120,0
20240806,140000,329852155,4120,4120,4120,4120,0
20240806,135900,329852155,4120,4120,4120,4120,0
20240806,135800,329852155,4120,4120,4120,4120,0
20240806,135700,329852155,4120,4120,4120,4120,0
20240806,135600,329852155,4120,4120,4120,4120,0
20240806,135500,329852155,4120,4120,4120,4120,0
20240806,135400,329852155,4120,4120,4120,4120,1000
20240806,135300,325732155,4120,4120,4120,4120,0
20240806,135200,325732155,4120,4120,4120,4120,0
20240806,135100,325732155,4120,4120,4120,4120,0
20240806,135000,325732155,4120,4120,4120,4120,0
20240806,134900,325732155,4120,4120,4120,4120,0
20240806,134800,325732155,4120,4120,4120,4120,0
20240806,134700,325732155,4120,4120,4120,4120,0
20240806,134600,325732155,4120,4120,4120,4120,2
20240806,134500,325723915,4120,4120,4120,4120,0
20240806,134400,325723915,4120,4120,4120,4120,0
20240806,134300,325723915,4120,4120,4120,4120,0
20240806,134200,325723915,4120,4100,4120,4100,123
20240806,134100,325217335,4095,4095,4095,4095,0
20240806,134000,325217335,4095,4095,4095,4095,0
20240806,133900,325217335,4095,4095,4095,4095,0
20240806,133800,325217335,4095,4095,4095,4095,0
20240806,133700,325217335,4095,4095,4095,4095,0
20240806,133600,325217335,4095,4095,4095,4095,377
20240806,133500,323673520,4085,4085,4085,4085,0
20240806,133400,323673520,4085,4085,4085,4085,0
20240806,133300,323673520,4085,4085,4085,4085,0
20240806,133200,323673520,4085,4085,4085,4085,0
20240806,133100,323673520,4085,4085,4085,4085,0
20240806,133000,323673520,4085,4085,4085,4085,1684
20240806,132900,316794380,4100,4100,4100,4100,0
20240806,132800,316794380,4100,4100,4100,4100,0
20240806,132700,316794380,4100,4100,4100,4100,3
20240806,132600,316782080,4105,4105,4105,4105,698
20240806,132500,313916790,4105,4105,4105,4105,0
20240806,132400,313916790,4105,4105,4105,4105,0
20240806,132300,313916790,4105,4105,4105,4105,0
20240806,132200,313916790,4105,4105,4105,4105,0
20240806,132100,313916790,4105,4105,4105,4105,0
20240806,132000,313916790,4105,4105,4105,4105,0
20240806,131900,313916790,4105,4105,4105,4105,0
20240806,131800,313916790,4105,4105,4105,4105,0
20240806,131700,313916790,4105,4105,4105,4105,500
20240806,131600,311864290,4120,4120,4120,4120,0
20240806,131500,311864290,4120,4120,4120,4120,44
20240806,131400,311683010,4120,4120,4120,4120,0
20240806,131300,311683010,4120,4120,4120,4120,2
20240806,131200,311674770,4120,4120,4120,4120,1
20240806,131100,311670650,4120,4120,4120,4120,0
20240806,131000,311670650,4120,4120,4120,4120,0
20240806,130900,311670650,4120,4120,4120,4120,0
20240806,130800,311670650,4120,4120,4120,4120,0
20240806,130700,311670650,4120,4120,4120,4120,0
20240806,130600,311670650,4120,4120,4120,4120,0
20240806,130500,311670650,4120,4120,4120,4120,0
20240806,130400,311670650,4120,4120,4120,4120,0
20240806,130300,311670650,4120,4120,4120,4120,0
20240806,130200,311670650,4120,4120,4120,4120,0
20240806,130100,311670650,4120,4120,4120,4120,10
20240806,130000,311629450,4120,4120,4120,4120,0
20240806,125900,311629450,4120,4120,4120,4120,0
20240806,125800,311629450,4120,4120,4120,4120,0
20240806,125700,311629450,4120,4120,4120,4120,0
20240806,125600,311629450,4120,4120,4120,4120,0
20240806,125500,311629450,4120,4120,4120,4120,0
20240806,125400,311629450,4120,4120,4120,4120,0
20240806,125300,311629450,4120,4120,4120,4120,0
20240806,125200,311629450,4120,4120,4120,4120,0
20240806,125100,311629450,4120,4120,4120,4120,0
20240806,125000,311629450,4120,4120,4120,4120,0
20240806,124900,311629450,4120,4120,4120,4120,0
20240806,124800,311629450,4120,4120,4120,4120,0
20240806,124700,311629450,4120,4120,4120,4120,0
20240806,124600,311629450,4120,4120,4120,4120,0
20240806,124500,311629450,4120,4120,4120,4120,0
20240806,124400,311629450,4120,4115,4120,4115,486
20240806,124300,309627275,4115,4115,4115,4115,0
20240806,124200,309627275,4115,4115,4115,4115,0
20240806,124100,309627275,4115,4115,4115,4115,1
20240806,124000,309623160,4120,4120,4120,4120,0
20240806,123900,309623160,4120,4120,4120,4120,0
20240806,123800,309623160,4120,4120,4120,4120,10
20240806,123700,309581960,4115,4115,4115,4115,70
20240806,123600,309293910,4100,4100,4100,4100,0
20240806,123500,309293910,4100,4100,4100,4100,0
20240806,123400,309293910,4100,4100,4100,4100,0
20240806,123300,309293910,4100,4100,4100,4100,0
20240806,123200,309293910,4100,4100,4100,4100,0
20240806,123100,309293910,4100,4100,4100,4100,0
20240806,123000,309293910,4100,4100,4100,4100,0
20240806,122900,309293910,4100,4100,4100,4100,0
20240806,122800,309293910,4100,4100,4100,4100,0
20240806,122700,309293910,4100,4105,4105,4100,200
20240806,122600,308473410,4125,4125,4125,4125,0
20240806,122500,308473410,4125,4125,4125,4125,0
20240806,122400,308473410,4125,4125,4125,4125,0
20240806,122300,308473410,4125,4125,4125,4125,0
20240806,122200,308473410,4125,4125,4125,4125,0
20240806,122100,308473410,4125,4125,4125,4125,0
20240806,122000,308473410,4125,4125,4125,4125,0
20240806,121900,308473410,4125,4125,4125,4125,0
20240806,121800,308473410,4125,4125,4125,4125,1
20240806,121700,308469285,4100,4090,4100,4090,514
20240806,121600,306363960,4075,4075,4075,4075,0
20240806,121500,306363960,4075,4075,4075,4075,0
20240806,121400,306363960,4075,4075,4075,4075,0
20240806,121300,306363960,4075,4075,4075,4075,0
20240806,121200,306363960,4075,4075,4075,4075,17
20240806,121100,306294685,4090,4090,4090,4090,0
20240806,121000,306294685,4090,4090,4090,4090,35
20240806,120900,306151535,4070,4070,4070,4070,152
20240806,120800,305532895,4080,4080,4080,4080,51
20240806,120700,305324815,4080,4080,4080,4080,37
20240806,120600,305173855,4060,4060,4060,4060,0
20240806,120500,305173855,4060,4060,4060,4060,0
20240806,120400,305173855,4060,4060,4060,4060,0
20240806,120300,305173855,4060,4060,4060,4060,0
20240806,120200,305173855,4060,4080,4080,4060,782
20240806,120100,301991160,4080,4080,4080,4080,0
20240806,120000,301991160,4080,4080,4080,4080,192
20240806,115900,301207800,4080,4080,4080,4080,73
20240806,115800,300909960,4095,4095,4095,4095,5
20240806,115700,300889485,4100,4100,4100,4100,0
20240806,115600,300889485,4100,4100,4100,4100,0
20240806,115500,300889485,4100,4100,4100,4100,6
20240806,115400,300864885,4080,4080,4080,4080,0
20240806,115300,300864885,4080,4080,4080,4080,0
20240806,115200,300864885,4080,4080,4080,4080,0
20240806,115100,300864885,4080,4080,4080,4080,0
20240806,115000,300864885,4080,4080,4080,4080,650
20240806,114900,298212885,4100,4100,4100,4100,7
20240806,114800,298184185,4100,4100,4100,4100,0
20240806,114700,298184185,4100,4100,4100,4100,0
20240806,114600,298184185,4100,4100,4100,4100,15
20240806,114500,298122685,4075,4075,4075,4075,1
20240806,114400,298118610,4100,4100,4100,4100,0
20240806,114300,298118610,4100,4100,4100,4100,0
20240806,114200,298118610,4100,4100,4100,4100,0
20240806,114100,298118610,4100,4100,4100,4100,0
20240806,114000,298118610,4100,4100,4100,4100,0
20240806,113900,298118610,4100,4100,4100,4100,2
20240806,113800,298110410,4090,4090,4090,4090,6
20240806,113700,298085870,4070,4070,4070,4070,0
20240806,113600,298085870,4070,4070,4070,4070,0
20240806,113500,298085870,4070,4070,4070,4070,250
20240806,113400,297068370,4070,4070,4070,4070,0
20240806,113300,297068370,4070,4070,4070,4070,0
20240806,113200,297068370,4070,4070,4070,4070,0
20240806,113100,297068370,4070,4070,4070,4070,0
20240806,113000,297068370,4070,4070,4070,4070,0
20240806,112900,297068370,4070,4070,4070,4070,3
20240806,112800,297056160,4060,4060,4060,4060,27
20240806,112700,296946540,4060,4060,4060,4060,0
20240806,112600,296946540,4060,4065,4065,4060,2
20240806,112500,296938415,4065,4065,4065,4065,80
20240806,112400,296613215,4060,4040,4060,4040,1999
20240806,112300,288517675,4040,4040,4040,4040,0
20240806,112200,288517675,4040,4040,4040,4040,0
20240806,112100,288517675,4040,4040,4040,4040,0
20240806,112000,288517675,4040,4045,4045,4000,432
20240806,111900,286784240,4040,4035,4040,4035,40
20240806,111800,286622700,4030,4030,4030,4030,0
20240806,111700,286622700,4030,4030,4030,4030,18
20240806,111600,286550160,4025,4000,4025,4000,178
20240806,111500,285836420,3995,3995,3995,3995,0
20240806,111400,285836420,3995,3995,3995,3995,0
20240806,111300,285836420,3995,3995,3995,3995,0
20240806,111200,285836420,3995,3995,3995,3995,0
20240806,111100,285836420,3995,3995,3995,3995,0
20240806,111000,285836420,3995,3995,3995,3995,0
20240806,110900,285836420,3995,3990,3995,3985,2576
20240806,110800,275559110,3990,3990,3990,3990,162
20240806,110700,274912730,3995,3995,3995,3995,134
20240806,110600,274377400,4000,4005,4005,4000,228
20240806,110500,273464830,4005,4005,4005,4005,0
20240806,110400,273464830,4005,4005,4005,4005,0
20240806,110300,273464830,4005,4005,4005,4005,0
20240806,110200,273464830,4005,4005,4005,4005,0
20240806,110100,273464830,4005,4005,4005,4005,0
20240806,110000,273464830,4005,4005,4005,4005,30
20240806,105900,273344680,4000,3995,4000,3995,562
20240806,105800,271096985,3975,3980,3980,3975,300
20240806,105700,269904120,3975,3975,3975,3975,1
20240806,105600,269900145,3990,3985,3990,3980,398
20240806,105500,268312820,3990,3995,3995,3990,2811
20240806,105400,257096925,3995,4000,4000,3995,162
20240806,105300,256448930,4005,4005,4005,4005,69
20240806,105200,256172585,4000,4000,4000,4000,0
20240806,105100,256172585,4000,4000,4000,4000,0
20240806,105000,256172585,4000,4010,4010,4000,3000
20240806,104900,244169285,4010,4010,4010,4010,6
20240806,104800,244145225,4020,3990,4020,3990,1444
20240806,104700,238348820,3990,3985,3990,3985,514
20240806,104600,236298325,3985,3985,3985,3985,50
20240806,104500,236099075,3985,3990,3990,3985,5
20240806,104400,236079130,3950,3950,3950,3950,1340
20240806,104300,230786130,3945,3945,3945,3945,74
20240806,104200,230494200,3940,3945,3945,3925,2683
20240806,104100,219919815,3955,3965,3965,3955,755
20240806,104000,216932480,3990,3990,3990,3990,0
20240806,103900,216932480,3990,3990,3990,3990,0
20240806,103800,216932480,3990,3990,3990,3990,0
20240806,103700,216932480,3990,3990,3990,3990,20
20240806,103600,216852680,3990,3990,3990,3990,15
20240806,103500,216792830,3955,4020,4020,3800,5470
20240806,103400,195155375,4025,4025,4025,4025,0
20240806,103300,195155375,4025,4025,4025,4025,0
20240806,103200,195155375,4025,4045,4045,4025,1719
20240806,103100,188207410,4050,4050,4050,4050,0
20240806,103000,188207410,4050,4050,4050,4050,0
20240806,102900,188207410,4050,4050,4050,4050,1000
20240806,102800,184157410,4055,4055,4055,4055,0
20240806,102700,184157410,4055,4055,4055,4055,0
20240806,102600,184157410,4055,4055,4055,4055,0
20240806,102500,184157410,4055,4055,4055,4055,10
20240806,102400,184116860,4065,4070,4070,4055,2020
20240806,102300,175896550,4075,4075,4075,4075,2019
20240806,102200,167669125,4080,4095,4095,4080,1160
20240806,102100,162936160,4100,4110,4110,4100,1357
20240806,102000,157372430,4125,4125,4125,4125,100
20240806,101900,156959930,4125,4125,4125,4125,0
20240806,101800,156959930,4125,4120,4125,4120,115
20240806,101700,156485630,4120,4120,4120,4120,538
20240806,101600,154269070,4120,4120,4120,4120,0
20240806,101500,154269070,4120,4120,4120,4120,0
20240806,101400,154269070,4120,4120,4120,4120,0
20240806,101300,154269070,4120,4120,4120,4120,0
20240806,101200,154269070,4120,4130,4130,4120,196
20240806,101100,153460340,4175,4175,4175,4175,0
20240806,101000,153460340,4175,4175,4175,4175,464
20240806,100900,151523140,4150,4150,4150,4150,0
20240806,100800,151523140,4150,4150,4150,4150,1606
20240806,100700,144858240,4195,4195,4195,4195,0
20240806,100600,144858240,4195,4195,4195,4195,0
20240806,100500,144858240,4195,4150,4195,4150,615
20240806,100400,142292415,4145,4140,4145,4110,1707
20240806,100300,135223285,4140,4130,4145,4130,2694
20240806,100200,124072680,4130,4120,4130,4120,512
20240806,100100,121963230,4100,4100,4100,4100,0
20240806,100000,121963230,4100,4100,4100,4100,0
20240806,095900,121963230,4100,4100,4100,4100,0
20240806,095800,121963230,4100,4095,4100,4095,65
20240806,095700,121696830,4080,4080,4080,4080,0
20240806,095600,121696830,4080,4080,4080,4080,1
20240806,095500,121692750,4080,4080,4080,4080,0
20240806,095400,121692750,4080,4080,4080,4080,0
20240806,095300,121692750,4080,4080,4080,4080,1800
20240806,095200,114348750,4095,4085,4095,4080,620
20240806,095100,111811150,4085,4085,4085,4085,0
20240806,095000,111811150,4085,4085,4085,4085,264
20240806,094900,110732710,4060,4090,4090,4060,651
20240806,094800,108070450,4095,4100,4100,4095,420
20240806,094700,106349450,4095,4095,4095,4095,200
20240806,094600,105530450,4095,4080,4095,4080,987
20240806,094500,101494540,4085,4085,4085,4085,1
20240806,094400,101490455,4060,4060,4060,4060,300
20240806,094300,100272455,4055,4055,4055,4055,0
20240806,094200,100272455,4055,4055,4055,4055,0
20240806,094100,100272455,4055,4055,4055,4055,4
20240806,094000,100256235,4060,4075,4075,4060,800
20240806,093900,97007205,4060,4060,4060,4060,0
20240806,093800,97007205,4060,4080,4080,4060,1621
20240806,093700,90393545,4100,4115,4115,4100,2032
20240806,093600,82060710,4125,4125,4125,4125,54
20240806,093500,81837960,4130,4130,4130,4130,500
20240806,093400,79772960,4130,4145,4145,4130,3
20240806,093300,79760555,4130,4130,4130,4130,0
20240806,093200,79760555,4130,4110,4130,4110,336
20240806,093100,78376565,4105,4100,4105,4100,96
20240806,093000,77982915,4100,4100,4100,4100,13
20240806,092900,77929615,4100,4100,4100,4100,668
20240806,092800,75190815,4100,4100,4100,4100,50
20240806,092700,74985815,4120,4120,4120,4120,1
20240806,092600,74981695,4100,4100,4100,4100,0
20240806,092500,74981695,4100,4100,4100,4100,287
20240806,092400,73804995,4100,4090,4100,4090,1033
20240806,092300,69574855,4090,4090,4090,4090,0
20240806,092200,69574855,4090,4055,4090,4055,726
20240806,092100,66609440,4055,4055,4055,4055,1357
20240806,092000,61106805,4055,4055,4055,4055,120
20240806,091900,60620205,4090,4065,4090,4065,975
20240806,091800,56638825,4070,4070,4070,4070,98
20240806,091700,56239965,4070,4070,4070,4070,30
20240806,091600,56117865,4070,4070,4070,4050,872
20240806,091500,52575445,4080,4075,4080,4070,743
20240806,091400,49547185,4075,4050,4075,4045,1000
20240806,091300,45481000,4045,4045,4045,4045,1
20240806,091200,45476955,4040,4050,4050,4040,345
20240806,091100,44081455,4050,4025,4050,4025,278
20240806,091000,42959655,3995,3995,3995,3995,500
20240806,090900,40962155,3995,3995,3995,3995,0
20240806,090800,40962155,3995,4050,4050,3995,997
20240806,090700,36942860,4095,4060,4095,4050,1199
20240806,090600,32056685,4065,4095,4130,4065,511
20240806,090500,29971475,4135,4135,4135,4135,1
20240806,090400,29967340,4100,4090,4100,4090,553
20240806,090300,27703005,4095,4045,4095,4045,919
20240806,090200,23982050,4035,4045,4045,4035,23
20240806,090100,23889225,4045,3975,4045,3975,744
20240806,090000,20888590,3970,3920,3970,3920,5293