KissMeData/023460/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190600,934267787,1605,1605,1605,1605,52918
20240805,190500,934267787,1605,1605,1605,1605,0
20240805,190400,934267787,1605,1605,1605,1605,0
20240805,190300,934267787,1605,1605,1605,1605,0
20240805,190200,934267787,1605,1605,1605,1605,0
20240805,190100,934267787,1605,1605,1605,1605,0
20240805,190000,934267787,1605,1605,1605,1605,0
20240805,185900,934267787,1605,1605,1605,1605,0
20240805,185800,934267787,1605,1605,1605,1605,0
20240805,185700,934267787,1605,1605,1605,1605,0
20240805,185600,934267787,1605,1605,1605,1605,0
20240805,185500,934267787,1605,1605,1605,1605,0
20240805,185400,934267787,1605,1605,1605,1605,0
20240805,185300,934267787,1605,1605,1605,1605,0
20240805,185200,934267787,1605,1605,1605,1605,0
20240805,185100,934267787,1605,1605,1605,1605,0
20240805,185000,934267787,1605,1605,1605,1605,0
20240805,184900,934267787,1605,1605,1605,1605,0
20240805,184800,934267787,1605,1605,1605,1605,0
20240805,184700,934267787,1605,1605,1605,1605,0
20240805,184600,934267787,1605,1605,1605,1605,0
20240805,184500,934267787,1605,1605,1605,1605,0
20240805,184400,934267787,1605,1605,1605,1605,0
20240805,184300,934267787,1605,1605,1605,1605,0
20240805,184200,934267787,1605,1605,1605,1605,0
20240805,184100,934267787,1605,1605,1605,1605,0
20240805,184000,934267787,1605,1605,1605,1605,0
20240805,183900,934267787,1605,1605,1605,1605,0
20240805,183800,934267787,1605,1605,1605,1605,0
20240805,183700,934267787,1605,1605,1605,1605,0
20240805,183600,934267787,1605,1605,1605,1605,52918
20240805,183500,934267787,1605,1605,1605,1605,0
20240805,183400,934267787,1605,1605,1605,1605,0
20240805,183300,934267787,1605,1605,1605,1605,0
20240805,183200,934267787,1605,1605,1605,1605,0
20240805,183100,934267787,1605,1605,1605,1605,0
20240805,183000,934267787,1605,1605,1605,1605,0
20240805,182900,934267787,1605,1605,1605,1605,0
20240805,182800,934267787,1605,1605,1605,1605,0
20240805,182700,934267787,1605,1605,1605,1605,0
20240805,182600,934267787,1605,1605,1605,1605,0
20240805,182500,934267787,1605,1605,1605,1605,0
20240805,182400,934267787,1605,1605,1605,1605,0
20240805,182300,934267787,1605,1605,1605,1605,0
20240805,182200,934267787,1605,1605,1605,1605,0
20240805,182100,934267787,1605,1605,1605,1605,0
20240805,182000,934267787,1605,1605,1605,1605,0
20240805,181900,934267787,1605,1605,1605,1605,0
20240805,181800,934267787,1605,1605,1605,1605,0
20240805,181700,934267787,1605,1605,1605,1605,0
20240805,181600,934267787,1605,1605,1605,1605,0
20240805,181500,934267787,1605,1605,1605,1605,0
20240805,181400,934267787,1605,1605,1605,1605,0
20240805,181300,934267787,1605,1605,1605,1605,0
20240805,181200,934267787,1605,1605,1605,1605,0
20240805,181100,934267787,1605,1605,1605,1605,0
20240805,181000,934267787,1605,1605,1605,1605,0
20240805,180900,934267787,1605,1605,1605,1605,0
20240805,180800,934267787,1605,1605,1605,1605,0
20240805,180700,934267787,1605,1605,1605,1605,0
20240805,180600,934267787,1605,1605,1605,1605,52918
20240805,180500,934267787,1605,1605,1605,1605,0
20240805,180400,934267787,1605,1605,1605,1605,0
20240805,180300,934267787,1605,1605,1605,1605,0
20240805,180200,934267787,1605,1605,1605,1605,0
20240805,180100,934267787,1605,1605,1605,1605,0
20240805,180000,934267787,1605,1605,1605,1605,0
20240805,175900,934267787,1605,1605,1605,1605,0
20240805,175800,934267787,1605,1605,1605,1605,0
20240805,175700,934267787,1605,1605,1605,1605,0
20240805,175600,934267787,1605,1605,1605,1605,0
20240805,175500,934267787,1605,1605,1605,1605,0
20240805,175400,934267787,1605,1605,1605,1605,0
20240805,175300,934267787,1605,1605,1605,1605,0
20240805,175200,934267787,1605,1605,1605,1605,0
20240805,175100,934267787,1605,1605,1605,1605,0
20240805,175000,934267787,1605,1605,1605,1605,0
20240805,174900,934267787,1605,1605,1605,1605,0
20240805,174800,934267787,1605,1605,1605,1605,0
20240805,174700,934267787,1605,1605,1605,1605,0
20240805,174600,934267787,1605,1605,1605,1605,0
20240805,174500,934267787,1605,1605,1605,1605,0
20240805,174400,934267787,1605,1605,1605,1605,0
20240805,174300,934267787,1605,1605,1605,1605,0
20240805,174200,934267787,1605,1605,1605,1605,0
20240805,174100,934267787,1605,1605,1605,1605,0
20240805,174000,934267787,1605,1605,1605,1605,0
20240805,173900,934267787,1605,1605,1605,1605,0
20240805,173800,934267787,1605,1605,1605,1605,0
20240805,173700,934267787,1605,1605,1605,1605,0
20240805,173600,934267787,1605,1605,1605,1605,52918
20240805,173500,934267787,1605,1605,1605,1605,0
20240805,173400,934267787,1605,1605,1605,1605,0
20240805,173300,934267787,1605,1605,1605,1605,0
20240805,173200,934267787,1605,1605,1605,1605,0
20240805,173100,934267787,1605,1605,1605,1605,0
20240805,173000,934267787,1605,1605,1605,1605,0
20240805,172900,934267787,1605,1605,1605,1605,0
20240805,172800,934267787,1605,1605,1605,1605,0
20240805,172700,934267787,1605,1605,1605,1605,0
20240805,172600,934267787,1605,1605,1605,1605,0
20240805,172500,934267787,1605,1605,1605,1605,0
20240805,172400,934267787,1605,1605,1605,1605,0
20240805,172300,934267787,1605,1605,1605,1605,0
20240805,172200,934267787,1605,1605,1605,1605,0
20240805,172100,934267787,1605,1605,1605,1605,0
20240805,172000,934267787,1605,1605,1605,1605,0
20240805,171900,934267787,1605,1605,1605,1605,0
20240805,171800,934267787,1605,1605,1605,1605,0
20240805,171700,934267787,1605,1605,1605,1605,0
20240805,171600,934267787,1605,1605,1605,1605,0
20240805,171500,934267787,1605,1605,1605,1605,0
20240805,171400,934267787,1605,1605,1605,1605,0
20240805,171300,934267787,1605,1605,1605,1605,0
20240805,171200,934267787,1605,1605,1605,1605,0
20240805,171100,934267787,1605,1605,1605,1605,0
20240805,171000,934267787,1605,1605,1605,1605,0
20240805,170900,934267787,1605,1605,1605,1605,0
20240805,170800,934267787,1605,1605,1605,1605,0
20240805,170700,934267787,1605,1605,1605,1605,0
20240805,170600,934267787,1605,1605,1605,1605,52918
20240805,170500,934267787,1605,1605,1605,1605,0
20240805,170400,934267787,1605,1605,1605,1605,0
20240805,170300,934267787,1605,1605,1605,1605,0
20240805,170200,934267787,1605,1605,1605,1605,0
20240805,170100,934267787,1605,1605,1605,1605,0
20240805,170000,934267787,1605,1605,1605,1605,0
20240805,165900,934267787,1605,1605,1605,1605,0
20240805,165800,934267787,1605,1605,1605,1605,0
20240805,165700,934267787,1605,1605,1605,1605,0
20240805,165600,934267787,1605,1605,1605,1605,0
20240805,165500,934267787,1605,1605,1605,1605,0
20240805,165400,934267787,1605,1605,1605,1605,0
20240805,165300,934267787,1605,1605,1605,1605,0
20240805,165200,934267787,1605,1605,1605,1605,0
20240805,165100,934267787,1605,1605,1605,1605,0
20240805,165000,934267787,1605,1605,1605,1605,0
20240805,164900,934267787,1605,1605,1605,1605,0
20240805,164800,934267787,1605,1605,1605,1605,0
20240805,164700,934267787,1605,1605,1605,1605,0
20240805,164600,934267787,1605,1605,1605,1605,0
20240805,164500,934267787,1605,1605,1605,1605,0
20240805,164400,934267787,1605,1605,1605,1605,0
20240805,164300,934267787,1605,1605,1605,1605,0
20240805,164200,934267787,1605,1605,1605,1605,0
20240805,164100,934267787,1605,1605,1605,1605,0
20240805,164000,934267787,1605,1605,1605,1605,0
20240805,163900,934267787,1605,1605,1605,1605,0
20240805,163800,934267787,1605,1605,1605,1605,0
20240805,163700,934267787,1605,1605,1605,1605,0
20240805,163600,934267787,1605,1605,1605,1605,52918
20240805,163500,934267787,1605,1605,1605,1605,0
20240805,163400,934267787,1605,1605,1605,1605,0
20240805,163300,934267787,1605,1605,1605,1605,0
20240805,163200,934267787,1605,1605,1605,1605,0
20240805,163100,934267787,1605,1605,1605,1605,0
20240805,163000,934267787,1605,1605,1605,1605,0
20240805,162900,934267787,1605,1605,1605,1605,0
20240805,162800,934267787,1605,1605,1605,1605,0
20240805,162700,934267787,1605,1605,1605,1605,0
20240805,162600,934267787,1605,1605,1605,1605,0
20240805,162500,934267787,1605,1605,1605,1605,0
20240805,162400,934267787,1605,1605,1605,1605,0
20240805,162300,934267787,1605,1605,1605,1605,0
20240805,162200,934267787,1605,1605,1605,1605,0
20240805,162100,934267787,1605,1605,1605,1605,0
20240805,162000,934267787,1605,1605,1605,1605,0
20240805,161900,934267787,1605,1605,1605,1605,0
20240805,161800,934267787,1605,1605,1605,1605,0
20240805,161700,934267787,1605,1605,1605,1605,0
20240805,161600,934267787,1605,1605,1605,1605,0
20240805,161500,934267787,1605,1605,1605,1605,0
20240805,161400,934267787,1605,1605,1605,1605,0
20240805,161300,934267787,1605,1605,1605,1605,0
20240805,161200,934267787,1605,1605,1605,1605,0
20240805,161100,934267787,1605,1605,1605,1605,0
20240805,161000,934267787,1605,1605,1605,1605,0
20240805,160900,934267787,1605,1605,1605,1605,0
20240805,160800,934267787,1605,1605,1605,1605,0
20240805,160700,934267787,1605,1605,1605,1605,0
20240805,160600,934267787,1605,1605,1605,1605,52918
20240805,160500,934267787,1605,1605,1605,1605,0
20240805,160400,934267787,1605,1605,1605,1605,0
20240805,160300,934267787,1605,1605,1605,1605,0
20240805,160200,934267787,1605,1605,1605,1605,0
20240805,160100,934267787,1605,1605,1605,1605,0
20240805,160000,934267787,1605,1605,1605,1605,0
20240805,155900,934267787,1605,1605,1605,1605,0
20240805,155800,934267787,1605,1605,1605,1605,0
20240805,155700,934267787,1605,1605,1605,1605,0
20240805,155600,934267787,1605,1605,1605,1605,0
20240805,155500,934267787,1605,1605,1605,1605,0
20240805,155400,934267787,1605,1605,1605,1605,0
20240805,155300,934267787,1605,1605,1605,1605,0
20240805,155200,934267787,1605,1605,1605,1605,0
20240805,155100,934267787,1605,1605,1605,1605,0
20240805,155000,934267787,1605,1605,1605,1605,0
20240805,154900,934267787,1605,1605,1605,1605,0
20240805,154800,934267787,1605,1605,1605,1605,0
20240805,154700,934267787,1605,1605,1605,1605,0
20240805,154600,934267787,1605,1605,1605,1605,0
20240805,154500,934267787,1605,1605,1605,1605,0
20240805,154400,934267787,1605,1605,1605,1605,0
20240805,154300,934267787,1605,1605,1605,1605,0
20240805,154200,934267787,1605,1605,1605,1605,0
20240805,154100,934267787,1605,1605,1605,1605,0
20240805,154000,934267787,1605,1605,1605,1605,0
20240805,153900,934267787,1605,1605,1605,1605,0
20240805,153800,934267787,1605,1605,1605,1605,0
20240805,153700,934267787,1605,1605,1605,1605,0
20240805,153600,934267787,1605,1605,1605,1605,52918
20240805,153500,934267787,1605,1605,1605,1605,0
20240805,153400,934267787,1605,1605,1605,1605,0
20240805,153300,934267787,1605,1605,1605,1605,0
20240805,153200,934267787,1605,1605,1605,1605,0
20240805,153100,934267787,1605,1605,1605,1605,0
20240805,153000,934267787,1605,1605,1605,1605,52918
20240805,152900,849334397,1605,1605,1605,1605,0
20240805,152800,849334397,1605,1605,1605,1605,0
20240805,152700,849334397,1605,1605,1605,1605,0
20240805,152600,849334397,1605,1605,1605,1605,0
20240805,152500,849334397,1605,1605,1605,1605,0
20240805,152400,849334397,1605,1605,1605,1605,0
20240805,152300,849334397,1605,1605,1605,1605,0
20240805,152200,849334397,1605,1605,1605,1605,0
20240805,152100,849334397,1605,1605,1605,1605,0
20240805,152000,849334397,1605,1605,1605,1605,0
20240805,151900,849334397,1605,1605,1605,1605,12189
20240805,151800,829771052,1605,1605,1605,1605,5956
20240805,151700,820211672,1605,1605,1605,1605,3452
20240805,151600,814671212,1605,1605,1605,1605,268
20240805,151500,814241072,1605,1605,1605,1605,1548
20240805,151400,811756532,1605,1605,1605,1605,2578
20240805,151300,807618842,1605,1605,1605,1605,607
20240805,151200,806644607,1605,1605,1605,1605,2952
20240805,151100,801906647,1605,1605,1605,1605,313
20240805,151000,801404282,1605,1605,1605,1605,658
20240805,150900,800348192,1605,1605,1605,1605,26246
20240805,150800,758223362,1605,1605,1605,1605,505
20240805,150700,757412837,1605,1605,1605,1605,371
20240805,150600,756817382,1605,1605,1605,1605,289
20240805,150500,756353537,1605,1605,1605,1605,607
20240805,150400,755379302,1605,1605,1605,1605,3021
20240805,150300,750530597,1605,1605,1605,1605,510
20240805,150200,749712047,1605,1605,1605,1605,1321
20240805,150100,747591842,1605,1605,1605,1605,750
20240805,150000,746388092,1605,1605,1605,1605,300
20240805,145900,745906592,1605,1605,1605,1605,1046
20240805,145800,744227762,1605,1605,1605,1605,200
20240805,145700,743906762,1605,1605,1605,1605,25
20240805,145600,743866637,1605,1605,1605,1605,1
20240805,145500,743865032,1605,1605,1605,1605,1680
20240805,145400,741168632,1605,1605,1605,1605,264
20240805,145300,740744912,1605,1605,1605,1605,976
20240805,145200,739178432,1605,1605,1605,1605,50
20240805,145100,739098182,1605,1605,1605,1605,3095
20240805,145000,734130707,1605,1605,1605,1605,7238
20240805,144900,722513717,1605,1605,1605,1605,217
20240805,144800,722165432,1605,1683,1715,1605,71062
20240805,144700,606204286,1683,1781,1781,1656,34214
20240805,144600,548070198,1737,1781,1800,1737,3469
20240805,144500,541886397,1781,1781,1781,1781,0
20240805,144400,541886397,1781,1765,1781,1765,4673
20240805,144300,533586199,1764,1660,1781,1631,20131
20240805,144200,499765693,1634,1620,1634,1615,36218
20240805,144100,441081394,1891,1891,1891,1891,0
20240805,144000,441081394,1891,2020,2020,1891,8925
20240805,143900,423484570,2020,2020,2020,2020,20
20240805,143800,423444170,2030,2025,2030,2020,136
20240805,143700,423168130,2030,2030,2030,2030,0
20240805,143600,423168130,2030,2030,2030,2030,1
20240805,143500,423166100,2030,2040,2040,2030,302
20240805,143400,422551545,2060,2060,2060,2060,0
20240805,143300,422551545,2060,2060,2060,2060,0
20240805,143200,422551545,2060,2050,2060,2050,274
20240805,143100,421987295,2050,2030,2065,2030,615
20240805,143000,420725285,2030,2030,2030,2030,500
20240805,142900,419710285,2055,2055,2055,2050,1236
20240805,142800,417171305,2060,2030,2060,2030,1964
20240805,142700,413157100,2035,2040,2040,2035,690
20240805,142600,411752940,2060,2060,2060,2060,1128
20240805,142500,409429260,2035,2035,2035,2035,0
20240805,142400,409429260,2035,2035,2035,2035,0
20240805,142300,409429260,2035,2035,2035,2035,0
20240805,142200,409429260,2035,2035,2035,2035,0
20240805,142100,409429260,2035,2035,2035,2035,0
20240805,142000,409429260,2035,2035,2035,2035,0
20240805,141900,409429260,2035,2035,2035,2035,0
20240805,141800,409429260,2035,2035,2035,2035,0
20240805,141700,409429260,2035,2035,2035,2035,0
20240805,141600,409429260,2035,2035,2035,2035,0
20240805,141500,409429260,2035,2035,2035,2035,0
20240805,141400,409429260,2035,2035,2035,2035,0
20240805,141300,409429260,2035,2035,2035,2035,0
20240805,141200,409429260,2035,2035,2035,2035,0
20240805,141100,409429260,2035,2035,2035,2035,0
20240805,141000,409429260,2035,2035,2035,2035,0
20240805,140900,409429260,2035,2035,2035,2035,0
20240805,140800,409429260,2035,2035,2035,2035,0
20240805,140700,409429260,2035,2035,2035,2035,0
20240805,140600,409429260,2035,2035,2035,2035,0
20240805,140500,409429260,2035,2035,2035,2035,0
20240805,140400,409429260,2035,2035,2035,2035,0
20240805,140300,409429260,2035,2035,2035,2035,0
20240805,140200,409429260,2035,2035,2035,2035,0
20240805,140100,409429260,2035,2035,2035,2035,0
20240805,140000,409429260,2035,2035,2035,2035,0
20240805,135900,409429260,2035,2035,2035,2035,0
20240805,135800,409429260,2035,2035,2035,2035,0
20240805,135700,409429260,2035,2035,2035,2035,0
20240805,135600,409429260,2035,2035,2035,2035,0
20240805,135500,409429260,2035,2035,2035,2035,69
20240805,135400,409288845,2035,2035,2035,2035,0
20240805,135300,409288845,2035,2035,2035,2035,0
20240805,135200,409288845,2035,2035,2035,2035,0
20240805,135100,409288845,2035,2035,2035,2035,107
20240805,135000,409071100,2035,2035,2035,2035,124
20240805,134900,408818760,2035,2035,2035,2035,100
20240805,134800,408615260,2035,2035,2035,2035,500
20240805,134700,407597760,2035,2035,2035,2035,0
20240805,134600,407597760,2035,2030,2035,2030,881
20240805,134500,405805325,2030,2035,2035,2030,1437
20240805,134400,402881530,2035,2035,2035,2035,661
20240805,134300,401536395,2035,2035,2035,2035,2
20240805,134200,401532325,2030,2030,2030,2030,500
20240805,134100,400517325,2030,2030,2030,2030,0
20240805,134000,400517325,2030,2030,2030,2030,0
20240805,133900,400517325,2030,2030,2030,2030,0
20240805,133800,400517325,2030,2030,2030,2030,10
20240805,133700,400497025,2030,2030,2030,2030,0
20240805,133600,400497025,2030,2030,2030,2030,0
20240805,133500,400497025,2030,2050,2050,2030,2000
20240805,133400,396425495,2060,2060,2060,2060,0
20240805,133300,396425495,2060,2060,2060,2060,0
20240805,133200,396425495,2060,2060,2060,2060,0
20240805,133100,396425495,2060,2060,2060,2060,49
20240805,133000,396324555,2060,2050,2060,2050,449
20240805,132900,395403590,2050,2050,2050,2050,0
20240805,132800,395403590,2050,2050,2050,2050,1750
20240805,132700,391816090,2050,2065,2065,2050,3650
20240805,132600,384313340,2070,2075,2075,2070,565
20240805,132500,383141965,2075,2075,2075,2075,0
20240805,132400,383141965,2075,2085,2085,2075,2844
20240805,132300,377232840,2090,2090,2090,2090,0
20240805,132200,377232840,2090,2090,2090,2090,2
20240805,132100,377228660,2085,2085,2085,2085,0
20240805,132000,377228660,2085,2085,2085,2085,0
20240805,131900,377228660,2085,2085,2085,2085,0
20240805,131800,377228660,2085,2085,2085,2085,1150
20240805,131700,374830910,2090,2095,2095,2090,1097
20240805,131600,372537905,2095,2095,2095,2095,0
20240805,131500,372537905,2095,2100,2100,2095,1751
20240805,131400,368867805,2100,2100,2100,2095,1645
20240805,131300,365416540,2100,2100,2100,2100,2000
20240805,131200,361216540,2105,2105,2105,2105,0
20240805,131100,361216540,2105,2105,2105,2105,0
20240805,131000,361216540,2105,2105,2105,2105,113
20240805,130900,360978675,2100,2105,2105,2100,4000
20240805,130800,352573280,2120,2120,2120,2120,0
20240805,130700,352573280,2120,2120,2120,2120,0
20240805,130600,352573280,2120,2120,2120,2120,0
20240805,130500,352573280,2120,2120,2120,2120,1
20240805,130400,352571160,2105,2105,2105,2105,0
20240805,130300,352571160,2105,2105,2105,2105,0
20240805,130200,352571160,2105,2105,2105,2105,1
20240805,130100,352569055,2135,2135,2135,2135,0
20240805,130000,352569055,2135,2135,2135,2135,0
20240805,125900,352569055,2135,2135,2135,2135,0
20240805,125800,352569055,2135,2135,2135,2135,0
20240805,125700,352569055,2135,2125,2135,2125,200
20240805,125600,352142065,2120,2120,2120,2120,0
20240805,125500,352142065,2120,2120,2120,2120,126
20240805,125400,351874945,2105,2120,2120,2105,5500
20240805,125300,340260305,2145,2120,2145,2120,1053
20240805,125200,338026620,2120,2125,2125,2120,1000
20240805,125100,335906200,2120,2120,2120,2120,0
20240805,125000,335906200,2120,2120,2120,2120,0
20240805,124900,335906200,2120,2120,2120,2120,0
20240805,124800,335906200,2120,2125,2125,2120,1000
20240805,124700,333785550,2145,2145,2145,2145,0
20240805,124600,333785550,2145,2145,2145,2145,0
20240805,124500,333785550,2145,2135,2145,2120,5245
20240805,124400,322621895,2160,2160,2160,2160,50
20240805,124300,322513895,2160,2160,2160,2160,0
20240805,124200,322513895,2160,2150,2160,2150,2737
20240805,124100,316629045,2160,2135,2160,2135,1055
20240805,124000,314376120,2150,2150,2150,2150,0
20240805,123900,314376120,2150,2150,2150,2150,0
20240805,123800,314376120,2150,2150,2150,2150,0
20240805,123700,314376120,2150,2150,2150,2150,410
20240805,123600,313494620,2150,2150,2150,2150,0
20240805,123500,313494620,2150,2150,2150,2150,0
20240805,123400,313494620,2150,2150,2150,2150,0
20240805,123300,313494620,2150,2145,2150,2145,36
20240805,123200,313417230,2135,2135,2135,2135,0
20240805,123100,313417230,2135,2135,2140,2135,1845
20240805,123000,309473890,2120,2110,2120,2110,1126
20240805,122900,307092000,2110,2110,2110,2110,0
20240805,122800,307092000,2110,2110,2110,2110,104
20240805,122700,306872560,2105,2085,2105,2085,7391
20240805,122600,291354030,2085,2085,2085,2085,31
20240805,122500,291289395,2085,2085,2085,2085,0
20240805,122400,291289395,2085,2085,2085,2085,0
20240805,122300,291289395,2085,2085,2085,2085,50
20240805,122200,291185145,2085,2080,2085,2080,1005
20240805,122100,289092245,2080,2075,2080,2075,222
20240805,122000,288630505,2070,2070,2070,2070,150
20240805,121900,288320005,2080,2080,2080,2080,0
20240805,121800,288320005,2080,2085,2085,2080,240
20240805,121700,287820305,2080,2080,2080,2080,0
20240805,121600,287820305,2080,2080,2080,2080,0
20240805,121500,287820305,2080,2075,2080,2075,104
20240805,121400,287604015,2080,2080,2080,2080,0
20240805,121300,287604015,2080,2080,2080,2080,0
20240805,121200,287604015,2080,2080,2080,2080,0
20240805,121100,287604015,2080,2080,2080,2080,10
20240805,121000,287583215,2080,2080,2080,2075,6223
20240805,120900,274658355,2110,2110,2110,2110,1
20240805,120800,274656245,2110,2110,2110,2110,21
20240805,120700,274611935,2080,2080,2080,2080,100
20240805,120600,274403935,2110,2110,2110,2110,0
20240805,120500,274403935,2110,2110,2110,2110,0
20240805,120400,274403935,2110,2080,2110,2075,3156
20240805,120300,267850235,2080,2080,2080,2080,0
20240805,120200,267850235,2080,2080,2115,2080,975
20240805,120100,265820330,2105,2105,2105,2105,0
20240805,120000,265820330,2105,2105,2105,2105,39
20240805,115900,265738235,2105,2105,2105,2105,1
20240805,115800,265736130,2075,2100,2100,2075,803
20240805,115700,264063980,2100,2100,2100,2100,1
20240805,115600,264061880,2100,2100,2100,2100,0
20240805,115500,264061880,2100,2110,2110,2100,3000
20240805,115400,257759930,2110,2110,2110,2110,0
20240805,115300,257759930,2110,2110,2110,2110,0
20240805,115200,257759930,2110,2110,2110,2110,0
20240805,115100,257759930,2110,2110,2110,2110,0
20240805,115000,257759930,2110,2110,2110,2110,0
20240805,114900,257759930,2110,2110,2110,2110,0
20240805,114800,257759930,2110,2110,2110,2110,0
20240805,114700,257759930,2110,2110,2110,2110,176
20240805,114600,257388570,2105,2110,2110,2105,1702
20240805,114500,253804965,2105,2130,2130,2105,2632
20240805,114400,248255965,2135,2135,2135,2135,27
20240805,114300,248198320,2135,2135,2135,2135,0
20240805,114200,248198320,2135,2135,2135,2135,0
20240805,114100,248198320,2135,2135,2135,2135,140
20240805,114000,247899420,2140,2145,2145,2140,5000
20240805,113900,237195035,2150,2150,2150,2150,0
20240805,113800,237195035,2150,2150,2150,2150,766
20240805,113700,235548135,2160,2160,2160,2160,0
20240805,113600,235548135,2160,2160,2160,2160,0
20240805,113500,235548135,2160,2160,2160,2160,0
20240805,113400,235548135,2160,2160,2160,2160,4
20240805,113300,235539495,2150,2150,2150,2150,0
20240805,113200,235539495,2150,2150,2150,2150,0
20240805,113100,235539495,2150,2150,2150,2150,0
20240805,113000,235539495,2150,2150,2150,2150,0
20240805,112900,235539495,2150,2150,2150,2150,0
20240805,112800,235539495,2150,2150,2150,2150,0
20240805,112700,235539495,2150,2150,2150,2150,0
20240805,112600,235539495,2150,2150,2150,2150,0
20240805,112500,235539495,2150,2150,2150,2150,0
20240805,112400,235539495,2150,2150,2150,2150,0
20240805,112300,235539495,2150,2155,2155,2150,225
20240805,112200,235055695,2155,2155,2155,2155,0
20240805,112100,235055695,2155,2155,2155,2155,0
20240805,112000,235055695,2155,2155,2155,2155,0
20240805,111900,235055695,2155,2155,2155,2155,0
20240805,111800,235055695,2155,2155,2155,2155,0
20240805,111700,235055695,2155,2155,2155,2155,0
20240805,111600,235055695,2155,2155,2155,2155,40
20240805,111500,234969495,2155,2155,2155,2155,0
20240805,111400,234969495,2155,2155,2155,2155,6
20240805,111300,234956565,2155,2155,2155,2155,0
20240805,111200,234956565,2155,2155,2155,2155,0
20240805,111100,234956565,2155,2155,2155,2155,0
20240805,111000,234956565,2155,2150,2155,2150,191
20240805,110900,234545910,2150,2150,2150,2150,0
20240805,110800,234545910,2150,2150,2150,2150,0
20240805,110700,234545910,2150,2150,2150,2150,0
20240805,110600,234545910,2150,2150,2150,2150,100
20240805,110500,234330910,2150,2150,2150,2150,0
20240805,110400,234330910,2150,2150,2150,2150,0
20240805,110300,234330910,2150,2150,2150,2150,0
20240805,110200,234330910,2150,2150,2150,2150,473
20240805,110100,233313960,2150,2150,2150,2150,0
20240805,110000,233313960,2150,2150,2150,2150,0
20240805,105900,233313960,2150,2150,2150,2150,0
20240805,105800,233313960,2150,2150,2150,2150,0
20240805,105700,233313960,2150,2150,2150,2150,0
20240805,105600,233313960,2150,2150,2150,2150,22
20240805,105500,233266660,2155,2155,2155,2155,126
20240805,105400,232995130,2160,2165,2165,2160,78
20240805,105300,232826315,2165,2155,2190,2150,2546
20240805,105200,227298200,2185,2150,2185,2145,3270
20240805,105100,220212665,2175,2185,2190,2145,2871
20240805,105000,213988980,2155,2175,2185,2145,2866
20240805,104900,207787625,2150,2155,2190,2145,3236
20240805,104800,200787335,2160,2160,2160,2160,1071
20240805,104700,198473975,2160,2160,2160,2160,10
20240805,104600,198452375,2160,2160,2160,2160,50
20240805,104500,198344375,2160,2160,2160,2160,0
20240805,104400,198344375,2160,2160,2160,2160,0
20240805,104300,198344375,2160,2160,2160,2160,0
20240805,104200,198344375,2160,2160,2160,2160,0
20240805,104100,198344375,2160,2160,2160,2160,0
20240805,104000,198344375,2160,2160,2160,2160,0
20240805,103900,198344375,2160,2170,2170,2160,617
20240805,103800,197009830,2190,2190,2190,2190,0
20240805,103700,197009830,2190,2190,2190,2190,0
20240805,103600,197009830,2190,2190,2190,2190,10
20240805,103500,196987930,2190,2190,2190,2190,0
20240805,103400,196987930,2190,2200,2205,2190,54
20240805,103300,196869615,2210,2210,2210,2210,0
20240805,103200,196869615,2210,2210,2210,2210,0
20240805,103100,196869615,2210,2210,2210,2210,0
20240805,103000,196869615,2210,2210,2210,2210,0
20240805,102900,196869615,2210,2210,2210,2210,50
20240805,102800,196759115,2215,2215,2215,2215,50
20240805,102700,196648365,2220,2220,2220,2220,0
20240805,102600,196648365,2220,2220,2220,2220,3633
20240805,102500,188583105,2220,2220,2220,2220,403
20240805,102400,187688445,2220,2220,2220,2220,4160
20240805,102300,178453245,2220,2220,2220,2220,344
20240805,102200,177689565,2220,2220,2220,2210,2268
20240805,102100,172655430,2220,2220,2220,2220,5995
20240805,102000,159346530,2200,2200,2200,2200,0
20240805,101900,159346530,2200,2190,2210,2190,5198
20240805,101800,147908455,2185,2155,2185,2155,1448
20240805,101700,144769790,2150,2140,2150,2140,136
20240805,101600,144477650,2140,2140,2150,2140,290
20240805,101500,143856150,2140,2140,2140,2140,1568
20240805,101400,140500630,2140,2140,2140,2120,9371
20240805,101300,120549840,2140,2140,2140,2140,235
20240805,101200,120046940,2140,2140,2140,2140,15
20240805,101100,120014840,2140,2140,2140,2140,0
20240805,101000,120014840,2140,2140,2140,2140,0
20240805,100900,120014840,2140,2140,2140,2140,5
20240805,100800,120004140,2140,2140,2140,2140,0
20240805,100700,120004140,2140,2140,2140,2140,0
20240805,100600,120004140,2140,2140,2140,2140,1156
20240805,100500,117530300,2150,2150,2150,2150,10
20240805,100400,117508800,2130,2130,2130,2130,5
20240805,100300,117498150,2130,2130,2130,2130,0
20240805,100200,117498150,2130,2130,2130,2130,5
20240805,100100,117487500,2135,2150,2150,2125,5735
20240805,100000,105251230,2150,2155,2155,2150,2500
20240805,095900,99874700,2155,2155,2155,2155,5
20240805,095800,99863925,2150,2150,2150,2150,0
20240805,095700,99863925,2150,2150,2150,2150,0
20240805,095600,99863925,2150,2150,2150,2150,0
20240805,095500,99863925,2150,2150,2150,2150,1
20240805,095400,99861775,2150,2150,2150,2150,0
20240805,095300,99861775,2150,2155,2155,2150,689
20240805,095200,98380420,2150,2150,2150,2150,0
20240805,095100,98380420,2150,2150,2150,2150,0
20240805,095000,98380420,2150,2150,2150,2150,1
20240805,094900,98378270,2170,2170,2170,2170,0
20240805,094800,98378270,2170,2170,2170,2170,0
20240805,094700,98378270,2170,2170,2170,2170,0
20240805,094600,98378270,2170,2170,2170,2170,0
20240805,094500,98378270,2170,2170,2170,2170,0
20240805,094400,98378270,2170,2170,2170,2170,1232
20240805,094300,95704830,2165,2165,2165,2165,4427
20240805,094200,86120375,2170,2170,2170,2170,0
20240805,094100,86120375,2170,2170,2170,2170,0
20240805,094000,86120375,2170,2170,2170,2170,1
20240805,093900,86118205,2165,2165,2165,2165,94
20240805,093800,85914695,2175,2155,2175,2155,2300
20240805,093700,80928455,2150,2140,2150,2140,865
20240805,093600,79071785,2140,2140,2140,2140,249
20240805,093500,78538925,2140,2140,2140,2140,0
20240805,093400,78538925,2140,2140,2140,2140,41
20240805,093300,78451185,2135,2150,2150,2120,2910
20240805,093200,72258575,2150,2150,2150,2150,2100
20240805,093100,67743575,2180,2180,2180,2180,0
20240805,093000,67743575,2180,2180,2180,2180,17
20240805,092900,67706515,2175,2175,2175,2175,101
20240805,092800,67486840,2170,2170,2170,2170,0
20240805,092700,67486840,2170,2155,2170,2155,101
20240805,092600,67269170,2150,2145,2150,2145,401
20240805,092500,66407475,2145,2140,2145,2140,90
20240805,092400,66214430,2150,2150,2150,2150,0
20240805,092300,66214430,2150,2140,2150,2140,2200
20240805,092200,61485735,2140,2140,2140,2140,50
20240805,092100,61378735,2145,2115,2145,2100,10480
20240805,092000,39346840,2120,2110,2120,2105,1326
20240805,091900,36548435,2125,2125,2125,2110,3166
20240805,091800,29841795,2125,2145,2145,2125,3187
20240805,091700,23061980,2175,2175,2175,2175,805
20240805,091600,21311105,2145,2175,2175,2145,2015
20240805,091500,16984530,2165,2200,2200,2165,1117
20240805,091400,14559360,2200,2205,2205,2200,21
20240805,091300,14513155,2200,2200,2200,2200,40
20240805,091200,14425155,2210,2210,2210,2210,0
20240805,091100,14425155,2210,2210,2210,2210,0
20240805,091000,14425155,2210,2210,2210,2210,1
20240805,090900,14422945,2200,2205,2205,2200,85
20240805,090800,14235940,2225,2225,2225,2225,4
20240805,090700,14227040,2225,2225,2225,2225,200
20240805,090600,13782040,2205,2205,2205,2205,3
20240805,090500,13775425,2225,2215,2225,2200,52
20240805,090400,13659895,2215,2225,2225,2215,480
20240805,090300,12592085,2225,2225,2225,2225,10
20240805,090200,12569835,2225,2250,2250,2225,165
20240805,090100,12201070,2250,2250,2250,2250,8
20240805,090000,12183070,2250,2300,2300,2250,5354