KissMeData/039570/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192300,214031120,7980,7980,7980,7980,64
20240806,192200,214031120,7980,7980,7980,7980,0
20240806,192100,214031120,7980,7980,7980,7980,0
20240806,192000,214031120,7980,7980,7980,7980,0
20240806,191900,214031120,7980,7980,7980,7980,0
20240806,191800,214031120,7980,7980,7980,7980,0
20240806,191700,214031120,7980,7980,7980,7980,0
20240806,191600,214031120,7980,7980,7980,7980,0
20240806,191500,214031120,7980,7980,7980,7980,0
20240806,191400,214031120,7980,7980,7980,7980,0
20240806,191300,214031120,7980,7980,7980,7980,0
20240806,191200,214031120,7980,7980,7980,7980,0
20240806,191100,214031120,7980,7980,7980,7980,0
20240806,191000,214031120,7980,7980,7980,7980,0
20240806,190900,214031120,7980,7980,7980,7980,0
20240806,190800,214031120,7980,7980,7980,7980,0
20240806,190700,214031120,7980,7980,7980,7980,0
20240806,190600,214031120,7980,7980,7980,7980,0
20240806,190500,214031120,7980,7980,7980,7980,0
20240806,190400,214031120,7980,7980,7980,7980,0
20240806,190300,214031120,7980,7980,7980,7980,0
20240806,190200,214031120,7980,7980,7980,7980,0
20240806,190100,214031120,7980,7980,7980,7980,0
20240806,190000,214031120,7980,7980,7980,7980,0
20240806,185900,214031120,7980,7980,7980,7980,0
20240806,185800,214031120,7980,7980,7980,7980,0
20240806,185700,214031120,7980,7980,7980,7980,0
20240806,185600,214031120,7980,7980,7980,7980,0
20240806,185500,214031120,7980,7980,7980,7980,0
20240806,185400,214031120,7980,7980,7980,7980,0
20240806,185300,214031120,7980,7980,7980,7980,64
20240806,185200,214031120,7980,7980,7980,7980,0
20240806,185100,214031120,7980,7980,7980,7980,0
20240806,185000,214031120,7980,7980,7980,7980,0
20240806,184900,214031120,7980,7980,7980,7980,0
20240806,184800,214031120,7980,7980,7980,7980,0
20240806,184700,214031120,7980,7980,7980,7980,0
20240806,184600,214031120,7980,7980,7980,7980,0
20240806,184500,214031120,7980,7980,7980,7980,0
20240806,184400,214031120,7980,7980,7980,7980,0
20240806,184300,214031120,7980,7980,7980,7980,0
20240806,184200,214031120,7980,7980,7980,7980,0
20240806,184100,214031120,7980,7980,7980,7980,0
20240806,184000,214031120,7980,7980,7980,7980,0
20240806,183900,214031120,7980,7980,7980,7980,0
20240806,183800,214031120,7980,7980,7980,7980,0
20240806,183700,214031120,7980,7980,7980,7980,0
20240806,183600,214031120,7980,7980,7980,7980,0
20240806,183500,214031120,7980,7980,7980,7980,0
20240806,183400,214031120,7980,7980,7980,7980,0
20240806,183300,214031120,7980,7980,7980,7980,0
20240806,183200,214031120,7980,7980,7980,7980,0
20240806,183100,214031120,7980,7980,7980,7980,0
20240806,183000,214031120,7980,7980,7980,7980,0
20240806,182900,214031120,7980,7980,7980,7980,0
20240806,182800,214031120,7980,7980,7980,7980,0
20240806,182700,214031120,7980,7980,7980,7980,0
20240806,182600,214031120,7980,7980,7980,7980,0
20240806,182500,214031120,7980,7980,7980,7980,0
20240806,182400,214031120,7980,7980,7980,7980,0
20240806,182300,214031120,7980,7980,7980,7980,64
20240806,182200,214031120,7980,7980,7980,7980,0
20240806,182100,214031120,7980,7980,7980,7980,0
20240806,182000,214031120,7980,7980,7980,7980,0
20240806,181900,214031120,7980,7980,7980,7980,0
20240806,181800,214031120,7980,7980,7980,7980,0
20240806,181700,214031120,7980,7980,7980,7980,0
20240806,181600,214031120,7980,7980,7980,7980,0
20240806,181500,214031120,7980,7980,7980,7980,0
20240806,181400,214031120,7980,7980,7980,7980,0
20240806,181300,214031120,7980,7980,7980,7980,0
20240806,181200,214031120,7980,7980,7980,7980,0
20240806,181100,214031120,7980,7980,7980,7980,0
20240806,181000,214031120,7980,7980,7980,7980,0
20240806,180900,214031120,7980,7980,7980,7980,0
20240806,180800,214031120,7980,7980,7980,7980,0
20240806,180700,214031120,7980,7980,7980,7980,0
20240806,180600,214031120,7980,7980,7980,7980,0
20240806,180500,214031120,7980,7980,7980,7980,0
20240806,180400,214031120,7980,7980,7980,7980,0
20240806,180300,214031120,7980,7980,7980,7980,0
20240806,180200,214031120,7980,7980,7980,7980,0
20240806,180100,214031120,7980,7980,7980,7980,0
20240806,180000,214031120,7980,7980,7980,7980,0
20240806,175900,214031120,7980,7980,7980,7980,0
20240806,175800,214031120,7980,7980,7980,7980,0
20240806,175700,214031120,7980,7980,7980,7980,0
20240806,175600,214031120,7980,7980,7980,7980,0
20240806,175500,214031120,7980,7980,7980,7980,0
20240806,175400,214031120,7980,7980,7980,7980,0
20240806,175300,214031120,7980,7980,7980,7980,64
20240806,175200,214031120,7980,7980,7980,7980,0
20240806,175100,214031120,7980,7980,7980,7980,0
20240806,175000,214031120,7980,7980,7980,7980,0
20240806,174900,214031120,7980,7980,7980,7980,0
20240806,174800,214031120,7980,7980,7980,7980,0
20240806,174700,214031120,7980,7980,7980,7980,0
20240806,174600,214031120,7980,7980,7980,7980,0
20240806,174500,214031120,7980,7980,7980,7980,0
20240806,174400,214031120,7980,7980,7980,7980,0
20240806,174300,214031120,7980,7980,7980,7980,0
20240806,174200,214031120,7980,7980,7980,7980,0
20240806,174100,214031120,7980,7980,7980,7980,0
20240806,174000,214031120,7980,7980,7980,7980,0
20240806,173900,214031120,7980,7980,7980,7980,0
20240806,173800,214031120,7980,7980,7980,7980,0
20240806,173700,214031120,7980,7980,7980,7980,0
20240806,173600,214031120,7980,7980,7980,7980,0
20240806,173500,214031120,7980,7980,7980,7980,0
20240806,173400,214031120,7980,7980,7980,7980,0
20240806,173300,214031120,7980,7980,7980,7980,0
20240806,173200,214031120,7980,7980,7980,7980,0
20240806,173100,214031120,7980,7980,7980,7980,0
20240806,173000,214031120,7980,7980,7980,7980,0
20240806,172900,214031120,7980,7980,7980,7980,0
20240806,172800,214031120,7980,7980,7980,7980,0
20240806,172700,214031120,7980,7980,7980,7980,0
20240806,172600,214031120,7980,7980,7980,7980,0
20240806,172500,214031120,7980,7980,7980,7980,0
20240806,172400,214031120,7980,7980,7980,7980,0
20240806,172300,214031120,7980,7980,7980,7980,64
20240806,172200,214031120,7980,7980,7980,7980,0
20240806,172100,214031120,7980,7980,7980,7980,0
20240806,172000,214031120,7980,7980,7980,7980,0
20240806,171900,214031120,7980,7980,7980,7980,0
20240806,171800,214031120,7980,7980,7980,7980,0
20240806,171700,214031120,7980,7980,7980,7980,0
20240806,171600,214031120,7980,7980,7980,7980,0
20240806,171500,214031120,7980,7980,7980,7980,0
20240806,171400,214031120,7980,7980,7980,7980,0
20240806,171300,214031120,7980,7980,7980,7980,0
20240806,171200,214031120,7980,7980,7980,7980,0
20240806,171100,214031120,7980,7980,7980,7980,0
20240806,171000,214031120,7980,7980,7980,7980,0
20240806,170900,214031120,7980,7980,7980,7980,0
20240806,170800,214031120,7980,7980,7980,7980,0
20240806,170700,214031120,7980,7980,7980,7980,0
20240806,170600,214031120,7980,7980,7980,7980,0
20240806,170500,214031120,7980,7980,7980,7980,0
20240806,170400,214031120,7980,7980,7980,7980,0
20240806,170300,214031120,7980,7980,7980,7980,0
20240806,170200,214031120,7980,7980,7980,7980,0
20240806,170100,214031120,7980,7980,7980,7980,0
20240806,170000,214031120,7980,7980,7980,7980,0
20240806,165900,214031120,7980,7980,7980,7980,0
20240806,165800,214031120,7980,7980,7980,7980,0
20240806,165700,214031120,7980,7980,7980,7980,0
20240806,165600,214031120,7980,7980,7980,7980,0
20240806,165500,214031120,7980,7980,7980,7980,0
20240806,165400,214031120,7980,7980,7980,7980,0
20240806,165300,214031120,7980,7980,7980,7980,64
20240806,165200,214031120,7980,7980,7980,7980,0
20240806,165100,214031120,7980,7980,7980,7980,0
20240806,165000,214031120,7980,7980,7980,7980,0
20240806,164900,214031120,7980,7980,7980,7980,0
20240806,164800,214031120,7980,7980,7980,7980,0
20240806,164700,214031120,7980,7980,7980,7980,0
20240806,164600,214031120,7980,7980,7980,7980,0
20240806,164500,214031120,7980,7980,7980,7980,0
20240806,164400,214031120,7980,7980,7980,7980,0
20240806,164300,214031120,7980,7980,7980,7980,0
20240806,164200,214031120,7980,7980,7980,7980,0
20240806,164100,214031120,7980,7980,7980,7980,0
20240806,164000,214031120,7980,7980,7980,7980,0
20240806,163900,214031120,7980,7980,7980,7980,0
20240806,163800,214031120,7980,7980,7980,7980,0
20240806,163700,214031120,7980,7980,7980,7980,0
20240806,163600,214031120,7980,7980,7980,7980,0
20240806,163500,214031120,7980,7980,7980,7980,0
20240806,163400,214031120,7980,7980,7980,7980,0
20240806,163300,214031120,7980,7980,7980,7980,0
20240806,163200,214031120,7980,7980,7980,7980,0
20240806,163100,214031120,7980,7980,7980,7980,0
20240806,163000,214031120,7980,7980,7980,7980,0
20240806,162900,214031120,7980,7980,7980,7980,0
20240806,162800,214031120,7980,7980,7980,7980,0
20240806,162700,214031120,7980,7980,7980,7980,0
20240806,162600,214031120,7980,7980,7980,7980,0
20240806,162500,214031120,7980,7980,7980,7980,0
20240806,162400,214031120,7980,7980,7980,7980,0
20240806,162300,214031120,7980,7980,7980,7980,64
20240806,162200,214031120,7980,7980,7980,7980,0
20240806,162100,214031120,7980,7980,7980,7980,0
20240806,162000,214031120,7980,7980,7980,7980,0
20240806,161900,214031120,7980,7980,7980,7980,0
20240806,161800,214031120,7980,7980,7980,7980,0
20240806,161700,214031120,7980,7980,7980,7980,0
20240806,161600,214031120,7980,7980,7980,7980,0
20240806,161500,214031120,7980,7980,7980,7980,0
20240806,161400,214031120,7980,7980,7980,7980,0
20240806,161300,214031120,7980,7980,7980,7980,0
20240806,161200,214031120,7980,7980,7980,7980,0
20240806,161100,214031120,7980,7980,7980,7980,0
20240806,161000,214031120,7980,7980,7980,7980,0
20240806,160900,214031120,7980,7980,7980,7980,0
20240806,160800,214031120,7980,7980,7980,7980,0
20240806,160700,214031120,7980,7980,7980,7980,0
20240806,160600,214031120,7980,7980,7980,7980,0
20240806,160500,214031120,7980,7980,7980,7980,0
20240806,160400,214031120,7980,7980,7980,7980,0
20240806,160300,214031120,7980,7980,7980,7980,0
20240806,160200,214031120,7980,7980,7980,7980,0
20240806,160100,214031120,7980,7980,7980,7980,0
20240806,160000,214031120,7980,7980,7980,7980,0
20240806,155900,214031120,7980,7980,7980,7980,0
20240806,155800,214031120,7980,7980,7980,7980,0
20240806,155700,214031120,7980,7980,7980,7980,0
20240806,155600,214031120,7980,7980,7980,7980,0
20240806,155500,214031120,7980,7980,7980,7980,0
20240806,155400,214031120,7980,7980,7980,7980,0
20240806,155300,214031120,7980,7980,7980,7980,64
20240806,155200,214031120,7980,7980,7980,7980,0
20240806,155100,214031120,7980,7980,7980,7980,0
20240806,155000,214031120,7980,7980,7980,7980,0
20240806,154900,214031120,7980,7980,7980,7980,0
20240806,154800,214031120,7980,7980,7980,7980,0
20240806,154700,214031120,7980,7980,7980,7980,0
20240806,154600,214031120,7980,7980,7980,7980,0
20240806,154500,214031120,7980,7980,7980,7980,0
20240806,154400,214031120,7980,7980,7980,7980,0
20240806,154300,214031120,7980,7980,7980,7980,0
20240806,154200,214031120,7980,7980,7980,7980,0
20240806,154100,214031120,7980,7980,7980,7980,0
20240806,154000,214031120,7980,7980,7980,7980,0
20240806,153900,214031120,7980,7980,7980,7980,0
20240806,153800,214031120,7980,7980,7980,7980,0
20240806,153700,214031120,7980,7980,7980,7980,0
20240806,153600,214031120,7980,7980,7980,7980,0
20240806,153500,214031120,7980,7980,7980,7980,0
20240806,153400,214031120,7980,7980,7980,7980,0
20240806,153300,214031120,7980,7980,7980,7980,0
20240806,153200,214031120,7980,7980,7980,7980,0
20240806,153100,214031120,7980,7980,7980,7980,0
20240806,153000,214031120,7980,7980,7980,7980,64
20240806,152900,213520400,7980,7980,7980,7980,0
20240806,152800,213520400,7980,7980,7980,7980,0
20240806,152700,213520400,7980,7980,7980,7980,0
20240806,152600,213520400,7980,7980,7980,7980,0
20240806,152500,213520400,7980,7980,7980,7980,0
20240806,152400,213520400,7980,7980,7980,7980,0
20240806,152300,213520400,7980,7980,7980,7980,0
20240806,152200,213520400,7980,7980,7980,7980,0
20240806,152100,213520400,7980,7980,7980,7980,0
20240806,152000,213520400,7980,7980,7980,7980,0
20240806,151900,213520400,7980,7980,7980,7980,10
20240806,151800,213440600,7980,7980,7980,7980,0
20240806,151700,213440600,7980,7980,7980,7980,49
20240806,151600,213049580,7920,7980,7980,7920,1453
20240806,151500,201537240,7980,7980,7980,7980,10
20240806,151400,201457440,7950,7980,7980,7950,130
20240806,151300,200422960,7970,7970,7970,7970,180
20240806,151200,198988360,7970,7970,7970,7970,44
20240806,151100,198637680,7970,7970,7970,7970,14
20240806,151000,198526100,7950,7970,7980,7950,230
20240806,150900,196693170,7980,8000,8000,7980,65
20240806,150800,196173670,8000,8000,8000,8000,101
20240806,150700,195365670,7940,8000,8000,7940,53
20240806,150600,194943260,7990,8000,8000,7990,27
20240806,150500,194727270,8000,8000,8000,8000,36
20240806,150400,194439270,8000,8000,8000,8000,23
20240806,150300,194255270,8000,8000,8000,8000,34
20240806,150200,193983270,8000,7990,8000,7990,24
20240806,150100,193791450,7990,7990,7990,7990,10
20240806,150000,193711550,7990,7980,7990,7980,38
20240806,145900,193407940,7980,8000,8000,7980,30
20240806,145800,193168160,8000,8000,8000,8000,49
20240806,145700,192776160,8000,8000,8000,8000,24
20240806,145600,192584160,8000,7990,8000,7990,111
20240806,145500,191696170,7990,7980,7990,7980,35
20240806,145400,191416530,7990,7960,7990,7960,16
20240806,145300,191288980,7950,7980,7990,7950,324
20240806,145200,188712530,7980,7980,7980,7980,37
20240806,145100,188417270,7980,8000,8030,7960,417
20240806,145000,185087930,8000,7990,8000,7990,3
20240806,144900,185063940,7990,7980,8050,7980,1921
20240806,144800,169678270,7980,7980,7980,7980,44
20240806,144700,169327150,7980,7980,7980,7980,27
20240806,144600,169111690,7980,7980,7980,7980,31
20240806,144500,168864310,7980,7980,7980,7980,38
20240806,144400,168561070,7980,7970,7980,7970,2
20240806,144300,168545120,7960,7980,7980,7960,3
20240806,144200,168521220,7980,7980,7980,7980,51
20240806,144100,168114240,7980,7980,7980,7980,10
20240806,144000,168034440,7980,7980,7980,7980,36
20240806,143900,167747160,7980,7980,7980,7980,47
20240806,143800,167372100,7980,7970,7980,7970,105
20240806,143700,166534210,7960,7960,7960,7960,29
20240806,143600,166303370,7960,7960,7960,7960,36
20240806,143500,166016810,7960,7960,7960,7960,10
20240806,143400,165937210,7960,7990,7990,7950,108
20240806,143300,165077430,7980,7980,7980,7980,20
20240806,143200,164917830,7980,7980,7980,7970,8
20240806,143100,164854050,7980,7980,7980,7980,39
20240806,143000,164542830,7980,7970,7980,7970,26
20240806,142900,164335390,7970,7970,7970,7970,24
20240806,142800,164144110,7970,7970,7970,7970,23
20240806,142700,163960800,7970,7940,7970,7940,247
20240806,142600,161996960,7940,7950,7960,7940,310
20240806,142500,159531690,7960,7970,7970,7940,323
20240806,142400,156966150,7980,7980,7980,7980,23
20240806,142300,156782610,7980,7980,7980,7980,17
20240806,142200,156646950,7980,7960,7980,7960,24
20240806,142100,156455460,7970,7980,7980,7970,53
20240806,142000,156032650,7970,7960,7970,7960,2
20240806,141900,156016720,7960,7960,7960,7960,242
20240806,141800,154090400,7960,7950,7960,7950,31
20240806,141700,153843860,7950,7950,7950,7950,21
20240806,141600,153676910,7950,7950,7950,7950,35
20240806,141500,153398660,7960,7970,7970,7960,19
20240806,141400,153247330,7970,7960,7970,7960,17
20240806,141300,153111880,7960,7960,7960,7960,32
20240806,141200,152857160,7960,7960,7960,7960,31
20240806,141100,152610400,7960,7960,7960,7960,63
20240806,141000,152108920,7960,7960,7960,7960,36
20240806,140900,151822360,7960,7960,7960,7960,40
20240806,140800,151503960,7960,7960,7960,7960,9
20240806,140700,151432320,7960,7960,7960,7960,37
20240806,140600,151137800,7950,7980,7980,7950,302
20240806,140500,148733390,7990,7990,7990,7990,17
20240806,140400,148597560,7980,7990,7990,7980,27
20240806,140300,148381880,7970,7970,7970,7970,28
20240806,140200,148158720,7960,7960,7960,7960,0
20240806,140100,148158720,7960,7960,7960,7960,24
20240806,140000,147967680,7950,7950,7950,7950,0
20240806,135900,147967680,7950,7950,7950,7950,13
20240806,135800,147864330,7960,7960,7960,7960,9
20240806,135700,147792690,7930,7930,7930,7930,21
20240806,135600,147626160,7960,7970,7980,7960,39
20240806,135500,147315390,7970,7970,7970,7970,0
20240806,135400,147315390,7970,7970,7970,7970,15
20240806,135300,147195840,7970,7970,7970,7970,9
20240806,135200,147124110,7980,7970,7980,7970,13
20240806,135100,147020490,7950,7990,7990,7950,377
20240806,135000,144017800,7980,7990,7990,7980,15
20240806,134900,143898050,8000,8000,8000,8000,14
20240806,134800,143786050,8000,8000,8000,8000,22
20240806,134700,143610050,8000,8000,8000,8000,13
20240806,134600,143506050,8000,8000,8000,8000,9
20240806,134500,143434050,8000,8000,8000,8000,4
20240806,134400,143402050,8000,8000,8000,8000,24
20240806,134300,143210050,8000,8000,8000,8000,27
20240806,134200,142994050,7990,7990,7990,7990,21
20240806,134100,142826260,8000,8000,8000,8000,9
20240806,134000,142754260,8000,8000,8000,8000,4
20240806,133900,142722260,8000,8000,8000,8000,20
20240806,133800,142562260,8000,8000,8000,8000,13
20240806,133700,142458260,8000,8000,8000,8000,10
20240806,133600,142378260,8000,7990,8000,7990,14
20240806,133500,142266270,7990,7990,7990,7990,6
20240806,133400,142218330,7990,7990,7990,7990,13
20240806,133300,142114460,7990,7990,7990,7990,9
20240806,133200,142042550,7990,7990,7990,7990,13
20240806,133100,141938680,7990,7990,7990,7990,1
20240806,133000,141930690,7960,7970,7970,7960,24
20240806,132900,141739510,7980,7980,7980,7980,16
20240806,132800,141611830,7990,8000,8000,7990,44
20240806,132700,141259960,8000,8000,8000,8000,17
20240806,132600,141123960,8000,8000,8000,8000,12
20240806,132500,141027960,8000,8000,8000,8000,11
20240806,132400,140939960,8000,8000,8000,8000,10
20240806,132300,140859960,7990,7990,7990,7990,12
20240806,132200,140764080,8000,8000,8000,8000,0
20240806,132100,140764080,8000,7990,8000,7990,9
20240806,132000,140692140,7990,7990,7990,7990,0
20240806,131900,140692140,7990,7990,7990,7990,0
20240806,131800,140692140,7990,8000,8000,7990,17
20240806,131700,140556180,7990,7990,7990,7990,4
20240806,131600,140524220,7990,7990,7990,7990,0
20240806,131500,140524220,7990,7990,7990,7990,1
20240806,131400,140516230,8000,7990,8000,7990,52
20240806,131300,140100570,7980,7980,7980,7980,0
20240806,131200,140100570,7980,7980,7980,7980,4
20240806,131100,140068650,7980,7980,7980,7980,0
20240806,131000,140068650,7980,7980,7980,7980,17
20240806,130900,139932990,7990,7990,7990,7990,10
20240806,130800,139853090,7980,7980,7980,7980,0
20240806,130700,139853090,7980,7980,7980,7980,1
20240806,130600,139845110,7980,7980,7980,7980,12
20240806,130500,139749350,7980,7980,7980,7980,4
20240806,130400,139717430,7980,7980,7980,7980,1
20240806,130300,139709450,7980,7980,7980,7980,1
20240806,130200,139701470,7970,7970,7970,7970,0
20240806,130100,139701470,7970,7960,7970,7960,42
20240806,130000,139366890,7960,7960,7960,7960,2
20240806,125900,139350970,7970,7970,7970,7970,0
20240806,125800,139350970,7970,7960,7980,7960,19
20240806,125700,139199610,7960,7960,7960,7960,5
20240806,125600,139159810,7960,7960,7960,7960,12
20240806,125500,139064290,7960,7960,7960,7960,16
20240806,125400,138936930,8030,7960,8030,7960,352
20240806,125300,136128230,7940,7970,7970,7940,833
20240806,125200,129511590,7970,7970,7970,7970,5
20240806,125100,129471740,7970,7970,7970,7970,12
20240806,125000,129376100,7970,7970,7970,7970,6
20240806,124900,129328280,7970,7970,7970,7970,11
20240806,124800,129240610,7970,7970,7970,7970,2
20240806,124700,129224670,7970,7970,7970,7970,2
20240806,124600,129208730,7950,7950,7950,7950,0
20240806,124500,129208730,7950,7970,7970,7950,25
20240806,124400,129009820,7970,7970,7970,7970,0
20240806,124300,129009820,7970,7970,7970,7970,5
20240806,124200,128969970,7950,7950,7950,7950,0
20240806,124100,128969970,7950,7950,7950,7950,0
20240806,124000,128969970,7950,7950,7950,7950,17
20240806,123900,128834820,7960,7960,7960,7960,0
20240806,123800,128834820,7960,7960,7960,7960,17
20240806,123700,128699500,7960,7960,7960,7960,0
20240806,123600,128699500,7960,7960,7960,7960,18
20240806,123500,128556220,7960,7960,7960,7960,0
20240806,123400,128556220,7960,7960,7960,7960,3
20240806,123300,128532340,7960,7980,8010,7960,19
20240806,123200,128380950,7980,7960,7980,7960,16
20240806,123100,128253550,7960,7970,7970,7960,5
20240806,123000,128213710,8000,7990,8000,7990,753
20240806,122900,122189720,8030,7990,8030,7990,50
20240806,122800,121788270,8030,7950,8030,7940,157
20240806,122700,120532380,7950,7950,7950,7950,0
20240806,122600,120532380,7950,7950,7950,7950,5
20240806,122500,120492630,7960,7960,7960,7960,4
20240806,122400,120460790,7960,7960,7960,7960,2
20240806,122300,120444870,7970,7980,8000,7970,27
20240806,122200,120229510,7950,7950,7950,7950,48
20240806,122100,119847910,7930,7950,7950,7930,27
20240806,122000,119633580,7940,7940,7940,7940,13
20240806,121900,119530360,7940,7940,7940,7940,4
20240806,121800,119498600,7950,7950,7950,7950,0
20240806,121700,119498600,7950,7930,7950,7930,3
20240806,121600,119474780,7910,7920,7920,7910,26
20240806,121500,119269080,7920,7920,7920,7920,14
20240806,121400,119158200,7920,7920,7920,7920,2
20240806,121300,119142360,7930,7930,7930,7930,0
20240806,121200,119142360,7930,7930,7930,7930,6
20240806,121100,119094780,7940,7940,7940,7940,0
20240806,121000,119094780,7940,7940,7940,7940,16
20240806,120900,118967740,7940,7940,7940,7940,1
20240806,120800,118959800,7950,7950,7950,7950,0
20240806,120700,118959800,7950,7930,7950,7930,20
20240806,120600,118801120,7940,7940,7940,7940,16
20240806,120500,118674080,7940,7940,7940,7940,0
20240806,120400,118674080,7940,7940,7940,7940,1
20240806,120300,118666140,7950,7950,7950,7950,4
20240806,120200,118634340,7950,7950,7950,7950,18
20240806,120100,118491240,7950,7950,7950,7950,12
20240806,120000,118395840,7950,7950,7950,7950,4
20240806,115900,118364040,7940,7940,7940,7940,0
20240806,115800,118364040,7940,7940,7940,7940,0
20240806,115700,118364040,7940,7940,8010,7940,33
20240806,115600,118101800,7930,7930,7930,7930,2
20240806,115500,118085940,7930,7930,7930,7930,13
20240806,115400,117982850,7940,7940,7940,7940,4
20240806,115300,117951090,7930,7930,7930,7930,22
20240806,115200,117776630,7930,7920,7930,7920,5
20240806,115100,117736990,7910,7910,7910,7910,120
20240806,115000,116787790,7910,7920,7920,7910,17
20240806,114900,116653280,7910,7920,7920,7910,120
20240806,114800,115703980,7920,7920,7920,7920,17
20240806,114700,115569340,7930,7930,7930,7930,1
20240806,114600,115561410,7920,7980,8000,7920,125
20240806,114500,114566730,7960,7960,8000,7960,66
20240806,114400,114039410,8000,7950,8000,7950,100
20240806,114300,113240860,7930,7930,7930,7930,17
20240806,114200,113106050,7950,7950,7950,7950,0
20240806,114100,113106050,7950,7910,7950,7910,526
20240806,114000,108924750,7910,7920,7920,7910,81
20240806,113900,108283300,7920,7930,7930,7920,404
20240806,113800,105083580,7930,7930,7930,7930,15
20240806,113700,104964630,7940,7940,7940,7940,12
20240806,113600,104869350,7930,7930,7930,7930,16
20240806,113500,104742470,7940,7940,7940,7940,1
20240806,113400,104734530,7940,7940,7940,7940,4
20240806,113300,104702770,7930,7940,7940,7930,29
20240806,113200,104472680,7940,7940,7940,7940,6
20240806,113100,104425040,7940,7940,7940,7940,12
20240806,113000,104329760,7950,7950,7950,7950,5
20240806,112900,104290010,7940,7940,7940,7940,11
20240806,112800,104202670,7940,7940,7940,7940,4
20240806,112700,104170910,7940,7940,7940,7940,14
20240806,112600,104059750,7940,7940,7940,7940,4
20240806,112500,104027990,7950,7940,7950,7940,12
20240806,112400,103932610,7930,7930,7930,7930,27
20240806,112300,103718500,7930,7930,7930,7930,87
20240806,112200,103028590,7930,7930,7930,7930,0
20240806,112100,103028590,7930,7940,7940,7930,20
20240806,112000,102869940,7930,7940,7940,7930,24
20240806,111900,102679510,7930,7940,7940,7930,21
20240806,111800,102512940,7940,7940,7940,7940,0
20240806,111700,102512940,7940,7940,7940,7940,20
20240806,111600,102354140,7950,7950,7950,7940,34
20240806,111500,102083990,7950,7950,7950,7950,0
20240806,111400,102083990,7950,7940,7950,7940,22
20240806,111300,101909270,7950,7950,7950,7950,0
20240806,111200,101909270,7950,7940,7950,7940,31
20240806,111100,101662970,7950,7950,7950,7950,0
20240806,111000,101662970,7950,7950,7950,7950,4
20240806,110900,101631170,7940,7940,7940,7940,15
20240806,110800,101512070,7950,7950,7950,7950,5
20240806,110700,101472320,7950,7940,7950,7940,29
20240806,110600,101241940,7950,7950,7950,7950,0
20240806,110500,101241940,7950,7950,7950,7950,5
20240806,110400,101202190,7940,7950,7950,7940,30
20240806,110300,100963860,7950,7950,7950,7950,4
20240806,110200,100932060,7950,7940,7950,7940,28
20240806,110100,100709600,7950,7950,7950,7950,126
20240806,110000,99707900,7950,7940,7950,7940,31
20240806,105900,99461620,7940,7940,7940,7940,8
20240806,105800,99398100,7930,7930,7930,7930,0
20240806,105700,99398100,7930,7940,7940,7930,21
20240806,105600,99231510,7930,7930,7930,7930,0
20240806,105500,99231510,7930,7930,7930,7930,68
20240806,105400,98692270,7930,7920,7930,7920,14
20240806,105300,98581350,7920,7920,7920,7920,0
20240806,105200,98581350,7920,7930,7930,7920,7
20240806,105100,98525890,7920,7920,7920,7920,8
20240806,105000,98462530,7920,7920,7920,7910,21
20240806,104900,98296380,7920,7910,7930,7910,92
20240806,104800,97566890,7910,7890,7920,7870,664
20240806,104700,92314720,7880,7880,7880,7880,50
20240806,104600,91920720,7880,7860,7880,7860,212
20240806,104500,90254160,7890,7900,7900,7880,28
20240806,104400,90033300,7880,7880,7880,7880,1000
20240806,104300,82153300,7880,7860,7880,7860,1045
20240806,104200,73929010,7870,7880,7880,7870,118
20240806,104100,73000290,7890,7920,7920,7890,1113
20240806,104000,64191400,7930,7930,7930,7930,0
20240806,103900,64191400,7930,7930,7930,7930,18
20240806,103800,64048660,7920,7920,7920,7920,15
20240806,103700,63929860,7930,7930,7930,7930,4
20240806,103600,63898140,7920,7940,7940,7920,133
20240806,103500,62843480,7950,7950,7950,7950,0
20240806,103400,62843480,7950,7950,7950,7950,104
20240806,103300,62016680,7940,7960,7960,7940,512
20240806,103200,57951050,7960,7960,7960,7960,4
20240806,103100,57919210,7950,7950,7950,7940,181
20240806,103000,56480420,7960,7960,7960,7960,11
20240806,102900,56392860,7960,7950,7960,7950,26
20240806,102800,56186060,7970,7970,7970,7970,5
20240806,102700,56146210,7970,7970,7970,7970,0
20240806,102600,56146210,7970,7980,8000,7970,95
20240806,102500,55387170,7980,7980,7980,7980,0
20240806,102400,55387170,7980,7970,7980,7970,21
20240806,102300,55219760,7980,7980,7980,7980,4
20240806,102200,55187840,7970,7980,7980,7970,3
20240806,102100,55163920,7970,7980,7980,7970,33
20240806,102000,54900750,7980,7980,7980,7980,0
20240806,101900,54900750,7980,7990,7990,7980,8
20240806,101800,54836870,7990,7990,7990,7990,5
20240806,101700,54796920,7990,7970,7990,7970,47
20240806,101600,54421690,8000,8000,8000,8000,0
20240806,101500,54421690,8000,8000,8000,8000,0
20240806,101400,54421690,8000,7990,8000,7990,84
20240806,101300,53750490,8000,8000,8000,8000,0
20240806,101200,53750490,8000,8030,8030,8000,709
20240806,101100,48060040,8040,8040,8040,8040,1
20240806,101000,48052000,8030,8040,8040,8030,304
20240806,100900,45610840,8040,8040,8040,8040,9
20240806,100800,45538480,8050,8050,8050,8050,13
20240806,100700,45433830,8040,8040,8040,8040,16
20240806,100600,45305190,8040,8040,8040,8040,4
20240806,100500,45273030,8040,8040,8040,8040,12
20240806,100400,45176550,8050,8050,8050,8050,0
20240806,100300,45176550,8050,8030,8050,8030,262
20240806,100200,43068640,8040,8030,8040,8030,17
20240806,100100,42932120,8040,8040,8040,8030,24
20240806,100000,42739260,8040,8040,8040,8040,15
20240806,095900,42618660,8040,8040,8040,8040,0
20240806,095800,42618660,8040,8040,8040,8040,0
20240806,095700,42618660,8040,8030,8040,8030,20
20240806,095600,42458030,8030,8020,8030,8020,30
20240806,095500,42217410,8020,8020,8020,8020,5
20240806,095400,42177310,8030,8030,8030,8030,0
20240806,095300,42177310,8030,8030,8030,8030,8
20240806,095200,42113070,8040,8030,8040,8030,13
20240806,095100,42008600,8040,8040,8040,8040,10
20240806,095000,41928200,8040,8050,8050,8040,13
20240806,094900,41823630,8050,8050,8050,8050,2
20240806,094800,41807530,8050,8030,8050,8010,311
20240806,094700,39306780,8020,8020,8020,8020,7
20240806,094600,39250640,8020,8010,8020,8010,10
20240806,094500,39170460,7990,8000,8020,7990,279
20240806,094400,36933500,7990,7990,7990,7990,70
20240806,094300,36374200,8000,8000,8000,7970,746
20240806,094200,30422870,8020,8020,8020,8020,0
20240806,094100,30422870,8020,8000,8020,8000,25
20240806,094000,30222690,8000,8000,8000,8000,0
20240806,093900,30222690,8000,8000,8000,8000,0
20240806,093800,30222690,8000,8020,8020,8000,32
20240806,093700,29966650,8020,8020,8020,8020,3
20240806,093600,29942590,8000,8000,8000,8000,14
20240806,093500,29830590,8000,8000,8000,8000,14
20240806,093400,29718590,8000,8000,8000,8000,0
20240806,093300,29718590,8000,8000,8000,8000,65
20240806,093200,29198590,8020,8020,8020,8020,50
20240806,093100,28797590,8020,8020,8020,8020,16
20240806,093000,28669270,8020,8010,8020,8010,246
20240806,092900,26696360,7990,7990,7990,7990,14
20240806,092800,26584500,8010,8010,8010,8010,0
20240806,092700,26584500,8010,8010,8010,8010,2
20240806,092600,26568480,8010,8010,8010,8010,18
20240806,092500,26424300,7990,7990,7990,7990,0
20240806,092400,26424300,7990,7990,7990,7990,16
20240806,092300,26296460,8000,8000,8000,8000,60
20240806,092200,25816460,7990,7990,7990,7990,17
20240806,092100,25680630,7970,7970,7990,7970,81
20240806,092000,25034700,7950,7950,7950,7950,289
20240806,091900,22737150,7890,7890,7890,7890,14
20240806,091800,22626690,7890,7890,7890,7890,0
20240806,091700,22626690,7890,7870,7890,7870,39
20240806,091600,22319260,7960,7860,7960,7860,31
20240806,091500,22072600,7810,7810,7810,7810,0
20240806,091400,22072600,7810,7960,7960,7810,20
20240806,091300,21915500,7960,7960,7960,7960,2
20240806,091200,21899580,7780,7960,7970,7770,754
20240806,091100,16027150,7960,7850,7960,7850,69
20240806,091000,15483530,7850,7790,7850,7770,201
20240806,090900,13919700,7790,7860,7870,7790,69
20240806,090800,13380610,7860,7860,7860,7860,6
20240806,090700,13333450,7790,7870,7870,7790,433
20240806,090600,9947120,7870,7980,8000,7790,252
20240806,090500,7952130,7970,7870,7970,7870,85
20240806,090400,7276080,7980,7980,7980,7980,38
20240806,090300,6972840,7860,7920,7920,7860,50
20240806,090200,6578040,7910,7900,7910,7770,458
20240806,090100,2983130,7900,7900,7920,7900,173
20240806,090000,1614640,7900,7760,7900,7760,208