KissMeData/060590/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193900,1827980000,6330,6330,6330,6330,5584
20240805,193800,1827980000,6330,6330,6330,6330,0
20240805,193700,1827980000,6330,6330,6330,6330,0
20240805,193600,1827980000,6330,6330,6330,6330,0
20240805,193500,1827980000,6330,6330,6330,6330,0
20240805,193400,1827980000,6330,6330,6330,6330,0
20240805,193300,1827980000,6330,6330,6330,6330,0
20240805,193200,1827980000,6330,6330,6330,6330,0
20240805,193100,1827980000,6330,6330,6330,6330,0
20240805,193000,1827980000,6330,6330,6330,6330,0
20240805,192900,1827980000,6330,6330,6330,6330,0
20240805,192800,1827980000,6330,6330,6330,6330,0
20240805,192700,1827980000,6330,6330,6330,6330,0
20240805,192600,1827980000,6330,6330,6330,6330,0
20240805,192500,1827980000,6330,6330,6330,6330,0
20240805,192400,1827980000,6330,6330,6330,6330,0
20240805,192300,1827980000,6330,6330,6330,6330,0
20240805,192200,1827980000,6330,6330,6330,6330,0
20240805,192100,1827980000,6330,6330,6330,6330,0
20240805,192000,1827980000,6330,6330,6330,6330,0
20240805,191900,1827980000,6330,6330,6330,6330,0
20240805,191800,1827980000,6330,6330,6330,6330,0
20240805,191700,1827980000,6330,6330,6330,6330,0
20240805,191600,1827980000,6330,6330,6330,6330,0
20240805,191500,1827980000,6330,6330,6330,6330,0
20240805,191400,1827980000,6330,6330,6330,6330,0
20240805,191300,1827980000,6330,6330,6330,6330,0
20240805,191200,1827980000,6330,6330,6330,6330,0
20240805,191100,1827980000,6330,6330,6330,6330,0
20240805,191000,1827980000,6330,6330,6330,6330,0
20240805,190900,1827980000,6330,6330,6330,6330,5584
20240805,190800,1827980000,6330,6330,6330,6330,0
20240805,190700,1827980000,6330,6330,6330,6330,0
20240805,190600,1827980000,6330,6330,6330,6330,0
20240805,190500,1827980000,6330,6330,6330,6330,0
20240805,190400,1827980000,6330,6330,6330,6330,0
20240805,190300,1827980000,6330,6330,6330,6330,0
20240805,190200,1827980000,6330,6330,6330,6330,0
20240805,190100,1827980000,6330,6330,6330,6330,0
20240805,190000,1827980000,6330,6330,6330,6330,0
20240805,185900,1827980000,6330,6330,6330,6330,0
20240805,185800,1827980000,6330,6330,6330,6330,0
20240805,185700,1827980000,6330,6330,6330,6330,0
20240805,185600,1827980000,6330,6330,6330,6330,0
20240805,185500,1827980000,6330,6330,6330,6330,0
20240805,185400,1827980000,6330,6330,6330,6330,0
20240805,185300,1827980000,6330,6330,6330,6330,0
20240805,185200,1827980000,6330,6330,6330,6330,0
20240805,185100,1827980000,6330,6330,6330,6330,0
20240805,185000,1827980000,6330,6330,6330,6330,0
20240805,184900,1827980000,6330,6330,6330,6330,0
20240805,184800,1827980000,6330,6330,6330,6330,0
20240805,184700,1827980000,6330,6330,6330,6330,0
20240805,184600,1827980000,6330,6330,6330,6330,0
20240805,184500,1827980000,6330,6330,6330,6330,0
20240805,184400,1827980000,6330,6330,6330,6330,0
20240805,184300,1827980000,6330,6330,6330,6330,0
20240805,184200,1827980000,6330,6330,6330,6330,0
20240805,184100,1827980000,6330,6330,6330,6330,0
20240805,184000,1827980000,6330,6330,6330,6330,0
20240805,183900,1827980000,6330,6330,6330,6330,5584
20240805,183800,1827980000,6330,6330,6330,6330,0
20240805,183700,1827980000,6330,6330,6330,6330,0
20240805,183600,1827980000,6330,6330,6330,6330,0
20240805,183500,1827980000,6330,6330,6330,6330,0
20240805,183400,1827980000,6330,6330,6330,6330,0
20240805,183300,1827980000,6330,6330,6330,6330,0
20240805,183200,1827980000,6330,6330,6330,6330,0
20240805,183100,1827980000,6330,6330,6330,6330,0
20240805,183000,1827980000,6330,6330,6330,6330,0
20240805,182900,1827980000,6330,6330,6330,6330,0
20240805,182800,1827980000,6330,6330,6330,6330,0
20240805,182700,1827980000,6330,6330,6330,6330,0
20240805,182600,1827980000,6330,6330,6330,6330,0
20240805,182500,1827980000,6330,6330,6330,6330,0
20240805,182400,1827980000,6330,6330,6330,6330,0
20240805,182300,1827980000,6330,6330,6330,6330,0
20240805,182200,1827980000,6330,6330,6330,6330,0
20240805,182100,1827980000,6330,6330,6330,6330,0
20240805,182000,1827980000,6330,6330,6330,6330,0
20240805,181900,1827980000,6330,6330,6330,6330,0
20240805,181800,1827980000,6330,6330,6330,6330,0
20240805,181700,1827980000,6330,6330,6330,6330,0
20240805,181600,1827980000,6330,6330,6330,6330,0
20240805,181500,1827980000,6330,6330,6330,6330,0
20240805,181400,1827980000,6330,6330,6330,6330,0
20240805,181300,1827980000,6330,6330,6330,6330,0
20240805,181200,1827980000,6330,6330,6330,6330,0
20240805,181100,1827980000,6330,6330,6330,6330,0
20240805,181000,1827980000,6330,6330,6330,6330,0
20240805,180900,1827980000,6330,6330,6330,6330,5584
20240805,180800,1827980000,6330,6330,6330,6330,0
20240805,180700,1827980000,6330,6330,6330,6330,0
20240805,180600,1827980000,6330,6330,6330,6330,0
20240805,180500,1827980000,6330,6330,6330,6330,0
20240805,180400,1827980000,6330,6330,6330,6330,0
20240805,180300,1827980000,6330,6330,6330,6330,0
20240805,180200,1827980000,6330,6330,6330,6330,0
20240805,180100,1827980000,6330,6330,6330,6330,0
20240805,180000,1827980000,6330,6330,6330,6330,0
20240805,175900,1827980000,6330,6330,6330,6330,0
20240805,175800,1827980000,6330,6330,6330,6330,0
20240805,175700,1827980000,6330,6330,6330,6330,0
20240805,175600,1827980000,6330,6330,6330,6330,0
20240805,175500,1827980000,6330,6330,6330,6330,0
20240805,175400,1827980000,6330,6330,6330,6330,0
20240805,175300,1827980000,6330,6330,6330,6330,0
20240805,175200,1827980000,6330,6330,6330,6330,0
20240805,175100,1827980000,6330,6330,6330,6330,0
20240805,175000,1827980000,6330,6330,6330,6330,0
20240805,174900,1827980000,6330,6330,6330,6330,0
20240805,174800,1827980000,6330,6330,6330,6330,0
20240805,174700,1827980000,6330,6330,6330,6330,0
20240805,174600,1827980000,6330,6330,6330,6330,0
20240805,174500,1827980000,6330,6330,6330,6330,0
20240805,174400,1827980000,6330,6330,6330,6330,0
20240805,174300,1827980000,6330,6330,6330,6330,0
20240805,174200,1827980000,6330,6330,6330,6330,0
20240805,174100,1827980000,6330,6330,6330,6330,0
20240805,174000,1827980000,6330,6330,6330,6330,0
20240805,173900,1827980000,6330,6330,6330,6330,5584
20240805,173800,1827980000,6330,6330,6330,6330,0
20240805,173700,1827980000,6330,6330,6330,6330,0
20240805,173600,1827980000,6330,6330,6330,6330,0
20240805,173500,1827980000,6330,6330,6330,6330,0
20240805,173400,1827980000,6330,6330,6330,6330,0
20240805,173300,1827980000,6330,6330,6330,6330,0
20240805,173200,1827980000,6330,6330,6330,6330,0
20240805,173100,1827980000,6330,6330,6330,6330,0
20240805,173000,1827980000,6330,6330,6330,6330,0
20240805,172900,1827980000,6330,6330,6330,6330,0
20240805,172800,1827980000,6330,6330,6330,6330,0
20240805,172700,1827980000,6330,6330,6330,6330,0
20240805,172600,1827980000,6330,6330,6330,6330,0
20240805,172500,1827980000,6330,6330,6330,6330,0
20240805,172400,1827980000,6330,6330,6330,6330,0
20240805,172300,1827980000,6330,6330,6330,6330,0
20240805,172200,1827980000,6330,6330,6330,6330,0
20240805,172100,1827980000,6330,6330,6330,6330,0
20240805,172000,1827980000,6330,6330,6330,6330,0
20240805,171900,1827980000,6330,6330,6330,6330,0
20240805,171800,1827980000,6330,6330,6330,6330,0
20240805,171700,1827980000,6330,6330,6330,6330,0
20240805,171600,1827980000,6330,6330,6330,6330,0
20240805,171500,1827980000,6330,6330,6330,6330,0
20240805,171400,1827980000,6330,6330,6330,6330,0
20240805,171300,1827980000,6330,6330,6330,6330,0
20240805,171200,1827980000,6330,6330,6330,6330,0
20240805,171100,1827980000,6330,6330,6330,6330,0
20240805,171000,1827980000,6330,6330,6330,6330,0
20240805,170900,1827980000,6330,6330,6330,6330,5584
20240805,170800,1827980000,6330,6330,6330,6330,0
20240805,170700,1827980000,6330,6330,6330,6330,0
20240805,170600,1827980000,6330,6330,6330,6330,0
20240805,170500,1827980000,6330,6330,6330,6330,0
20240805,170400,1827980000,6330,6330,6330,6330,0
20240805,170300,1827980000,6330,6330,6330,6330,0
20240805,170200,1827980000,6330,6330,6330,6330,0
20240805,170100,1827980000,6330,6330,6330,6330,0
20240805,170000,1827980000,6330,6330,6330,6330,0
20240805,165900,1827980000,6330,6330,6330,6330,0
20240805,165800,1827980000,6330,6330,6330,6330,0
20240805,165700,1827980000,6330,6330,6330,6330,0
20240805,165600,1827980000,6330,6330,6330,6330,0
20240805,165500,1827980000,6330,6330,6330,6330,0
20240805,165400,1827980000,6330,6330,6330,6330,0
20240805,165300,1827980000,6330,6330,6330,6330,0
20240805,165200,1827980000,6330,6330,6330,6330,0
20240805,165100,1827980000,6330,6330,6330,6330,0
20240805,165000,1827980000,6330,6330,6330,6330,0
20240805,164900,1827980000,6330,6330,6330,6330,0
20240805,164800,1827980000,6330,6330,6330,6330,0
20240805,164700,1827980000,6330,6330,6330,6330,0
20240805,164600,1827980000,6330,6330,6330,6330,0
20240805,164500,1827980000,6330,6330,6330,6330,0
20240805,164400,1827980000,6330,6330,6330,6330,0
20240805,164300,1827980000,6330,6330,6330,6330,0
20240805,164200,1827980000,6330,6330,6330,6330,0
20240805,164100,1827980000,6330,6330,6330,6330,0
20240805,164000,1827980000,6330,6330,6330,6330,0
20240805,163900,1827980000,6330,6330,6330,6330,5584
20240805,163800,1827980000,6330,6330,6330,6330,0
20240805,163700,1827980000,6330,6330,6330,6330,0
20240805,163600,1827980000,6330,6330,6330,6330,0
20240805,163500,1827980000,6330,6330,6330,6330,0
20240805,163400,1827980000,6330,6330,6330,6330,0
20240805,163300,1827980000,6330,6330,6330,6330,0
20240805,163200,1827980000,6330,6330,6330,6330,0
20240805,163100,1827980000,6330,6330,6330,6330,0
20240805,163000,1827980000,6330,6330,6330,6330,0
20240805,162900,1827980000,6330,6330,6330,6330,0
20240805,162800,1827980000,6330,6330,6330,6330,0
20240805,162700,1827980000,6330,6330,6330,6330,0
20240805,162600,1827980000,6330,6330,6330,6330,0
20240805,162500,1827980000,6330,6330,6330,6330,0
20240805,162400,1827980000,6330,6330,6330,6330,0
20240805,162300,1827980000,6330,6330,6330,6330,0
20240805,162200,1827980000,6330,6330,6330,6330,0
20240805,162100,1827980000,6330,6330,6330,6330,0
20240805,162000,1827980000,6330,6330,6330,6330,0
20240805,161900,1827980000,6330,6330,6330,6330,0
20240805,161800,1827980000,6330,6330,6330,6330,0
20240805,161700,1827980000,6330,6330,6330,6330,0
20240805,161600,1827980000,6330,6330,6330,6330,0
20240805,161500,1827980000,6330,6330,6330,6330,0
20240805,161400,1827980000,6330,6330,6330,6330,0
20240805,161300,1827980000,6330,6330,6330,6330,0
20240805,161200,1827980000,6330,6330,6330,6330,0
20240805,161100,1827980000,6330,6330,6330,6330,0
20240805,161000,1827980000,6330,6330,6330,6330,0
20240805,160900,1827980000,6330,6330,6330,6330,5584
20240805,160800,1827980000,6330,6330,6330,6330,0
20240805,160700,1827980000,6330,6330,6330,6330,0
20240805,160600,1827980000,6330,6330,6330,6330,0
20240805,160500,1827980000,6330,6330,6330,6330,0
20240805,160400,1827980000,6330,6330,6330,6330,0
20240805,160300,1827980000,6330,6330,6330,6330,0
20240805,160200,1827980000,6330,6330,6330,6330,0
20240805,160100,1827980000,6330,6330,6330,6330,0
20240805,160000,1827980000,6330,6330,6330,6330,0
20240805,155900,1827980000,6330,6330,6330,6330,0
20240805,155800,1827980000,6330,6330,6330,6330,0
20240805,155700,1827980000,6330,6330,6330,6330,0
20240805,155600,1827980000,6330,6330,6330,6330,0
20240805,155500,1827980000,6330,6330,6330,6330,0
20240805,155400,1827980000,6330,6330,6330,6330,0
20240805,155300,1827980000,6330,6330,6330,6330,0
20240805,155200,1827980000,6330,6330,6330,6330,0
20240805,155100,1827980000,6330,6330,6330,6330,0
20240805,155000,1827980000,6330,6330,6330,6330,0
20240805,154900,1827980000,6330,6330,6330,6330,0
20240805,154800,1827980000,6330,6330,6330,6330,0
20240805,154700,1827980000,6330,6330,6330,6330,0
20240805,154600,1827980000,6330,6330,6330,6330,0
20240805,154500,1827980000,6330,6330,6330,6330,0
20240805,154400,1827980000,6330,6330,6330,6330,0
20240805,154300,1827980000,6330,6330,6330,6330,0
20240805,154200,1827980000,6330,6330,6330,6330,0
20240805,154100,1827980000,6330,6330,6330,6330,0
20240805,154000,1827980000,6330,6330,6330,6330,0
20240805,153900,1827980000,6330,6330,6330,6330,5584
20240805,153800,1827980000,6330,6330,6330,6330,0
20240805,153700,1827980000,6330,6330,6330,6330,0
20240805,153600,1827980000,6330,6330,6330,6330,0
20240805,153500,1827980000,6330,6330,6330,6330,0
20240805,153400,1827980000,6330,6330,6330,6330,0
20240805,153300,1827980000,6330,6330,6330,6330,0
20240805,153200,1827980000,6330,6330,6330,6330,0
20240805,153100,1827980000,6330,6330,6330,6330,0
20240805,153000,1827980000,6330,6330,6330,6330,5584
20240805,152900,1792633280,6320,6320,6320,6320,0
20240805,152800,1792633280,6320,6320,6320,6320,0
20240805,152700,1792633280,6320,6320,6320,6320,0
20240805,152600,1792633280,6320,6320,6320,6320,0
20240805,152500,1792633280,6320,6320,6320,6320,0
20240805,152400,1792633280,6320,6320,6320,6320,0
20240805,152300,1792633280,6320,6320,6320,6320,0
20240805,152200,1792633280,6320,6320,6320,6320,0
20240805,152100,1792633280,6320,6320,6320,6320,0
20240805,152000,1792633280,6320,6320,6320,6320,0
20240805,151900,1792633280,6320,6330,6330,6240,534
20240805,151800,1789270700,6330,6210,6330,6210,1058
20240805,151700,1782607060,6280,6230,6280,6200,1102
20240805,151600,1775755570,6290,6280,6300,6280,1143
20240805,151500,1768567670,6290,6290,6290,6290,50
20240805,151400,1768253170,6320,6160,6320,6160,1105
20240805,151300,1761387120,6220,6220,6220,6220,2
20240805,151200,1761374680,6140,6140,6260,6140,5491
20240805,151100,1727424620,6140,6140,6140,6140,2784
20240805,151000,1710330860,6140,6130,6160,6130,1063
20240805,150900,1703799380,6130,6150,6150,6130,350
20240805,150800,1701650090,6140,6190,6190,6140,1490
20240805,150700,1692460300,6160,6180,6180,6160,124
20240805,150600,1691694380,6220,6270,6270,6160,2470
20240805,150500,1676277270,6370,6330,6410,6270,2668
20240805,150400,1659485280,6330,6280,6330,6240,1508
20240805,150300,1649978830,6270,6150,6270,6150,1250
20240805,150200,1642162830,6250,6200,6250,6140,3810
20240805,150100,1618439240,6200,6200,6210,6100,3465
20240805,150000,1597090480,6210,6200,6210,6200,151
20240805,145900,1596153110,6120,6210,6230,6120,2433
20240805,145800,1581143720,6220,6160,6240,6090,2464
20240805,145700,1566099710,6150,6150,6150,6060,1511
20240805,145600,1556839750,6150,6090,6150,6050,2276
20240805,145500,1542951530,6050,6050,6090,6050,1460
20240805,145400,1534109450,6050,6190,6190,6050,1533
20240805,145300,1524733320,6190,6200,6200,6190,3499
20240805,145200,1503039530,6210,6210,6210,6200,678
20240805,145100,1498835420,6200,6240,6260,6200,2061
20240805,145000,1486031260,6260,6260,6260,6260,1065
20240805,144900,1479364360,6290,6250,6290,6250,1018
20240805,144800,1472972300,6250,6280,6280,6250,1622
20240805,144700,1462810970,6300,6320,6330,6290,3452
20240805,144600,1441040910,6320,6330,6330,6320,1426
20240805,144500,1432015390,6330,6340,6370,6330,646
20240805,144400,1427923610,6340,6340,6340,6340,12
20240805,144300,1427847530,6350,6350,6350,6350,10
20240805,144200,1427784030,6380,6360,6380,6300,2207
20240805,144100,1413827800,6360,6340,6360,6340,621
20240805,144000,1409890640,6340,6400,6400,6340,406
20240805,143900,1407293140,6400,6360,6400,6360,333
20240805,143800,1405167370,6340,6370,6410,6340,813
20240805,143700,1400007800,6350,6380,6380,6350,1901
20240805,143600,1387933010,6480,6480,6480,6480,0
20240805,143500,1387933010,6480,6430,6480,6430,500
20240805,143400,1384708850,6430,6370,6430,6350,2456
20240805,143300,1369071700,6370,6380,6380,6370,782
20240805,143200,1364090040,6380,6400,6400,6380,685
20240805,143100,1359713610,6400,6400,6400,6370,1290
20240805,143000,1351480460,6400,6400,6410,6380,1496
20240805,142900,1341918340,6400,6490,6490,6400,2510
20240805,142800,1325749420,6480,6500,6510,6480,1572
20240805,142700,1315544880,6510,6510,6510,6500,620
20240805,142600,1311509680,6510,6510,6510,6510,2793
20240805,142500,1293327250,6510,6510,6510,6510,0
20240805,142400,1293327250,6510,6510,6510,6510,0
20240805,142300,1293327250,6510,6510,6510,6510,0
20240805,142200,1293327250,6510,6510,6510,6510,0
20240805,142100,1293327250,6510,6510,6510,6510,0
20240805,142000,1293327250,6510,6510,6510,6510,0
20240805,141900,1293327250,6510,6510,6510,6510,0
20240805,141800,1293327250,6510,6510,6510,6510,0
20240805,141700,1293327250,6510,6510,6510,6510,0
20240805,141600,1293327250,6510,6510,6510,6510,0
20240805,141500,1293327250,6510,6510,6510,6510,0
20240805,141400,1293327250,6510,6510,6510,6510,0
20240805,141300,1293327250,6510,6510,6510,6510,0
20240805,141200,1293327250,6510,6510,6510,6510,0
20240805,141100,1293327250,6510,6510,6510,6510,0
20240805,141000,1293327250,6510,6510,6510,6510,0
20240805,140900,1293327250,6510,6510,6510,6510,0
20240805,140800,1293327250,6510,6510,6510,6510,0
20240805,140700,1293327250,6510,6510,6510,6510,0
20240805,140600,1293327250,6510,6510,6510,6510,0
20240805,140500,1293327250,6510,6510,6510,6510,0
20240805,140400,1293327250,6510,6510,6510,6510,0
20240805,140300,1293327250,6510,6510,6510,6510,0
20240805,140200,1293327250,6510,6510,6510,6510,0
20240805,140100,1293327250,6510,6510,6510,6510,0
20240805,140000,1293327250,6510,6510,6510,6510,0
20240805,135900,1293327250,6510,6510,6510,6510,0
20240805,135800,1293327250,6510,6510,6510,6510,0
20240805,135700,1293327250,6510,6510,6510,6510,0
20240805,135600,1293327250,6510,6510,6510,6510,0
20240805,135500,1293327250,6510,6510,6510,6510,401
20240805,135400,1290716740,6500,6580,6580,6500,3001
20240805,135300,1271183010,6530,6550,6550,6500,5146
20240805,135200,1237676210,6560,6530,6590,6530,108
20240805,135100,1236970880,6530,6600,6600,6530,380
20240805,135000,1234478820,6600,6600,6600,6600,100
20240805,134900,1233818820,6600,6590,6600,6590,200
20240805,134800,1232499020,6580,6580,6580,6580,0
20240805,134700,1232499020,6580,6550,6580,6550,276
20240805,134600,1230688780,6550,6520,6550,6520,1564
20240805,134500,1220490500,6520,6530,6530,6520,862
20240805,134400,1214865510,6530,6530,6530,6530,127
20240805,134300,1214036200,6510,6580,6580,6510,2785
20240805,134200,1195795950,6580,6580,6580,6580,0
20240805,134100,1195795950,6580,6570,6600,6570,200
20240805,134000,1194480890,6600,6610,6610,6600,4
20240805,133900,1194454480,6560,6600,6600,6560,250
20240805,133800,1192814440,6550,6560,6560,6550,242
20240805,133700,1191227820,6560,6560,6560,6560,103
20240805,133600,1190552140,6560,6570,6570,6540,2130
20240805,133500,1176607010,6570,6640,6640,6540,2969
20240805,133400,1157141300,6590,6590,6590,6590,10
20240805,133300,1157075400,6590,6590,6640,6590,201
20240805,133200,1155750760,6590,6590,6590,6590,150
20240805,133100,1154762260,6640,6640,6640,6590,300
20240805,133000,1152775260,6590,6590,6590,6560,1448
20240805,132900,1143235460,6590,6600,6600,6590,1058
20240805,132800,1136260400,6640,6610,6640,6600,1008
20240805,132700,1129605920,6650,6650,6650,6650,0
20240805,132600,1129605920,6650,6650,6650,6650,3
20240805,132500,1129585970,6650,6650,6650,6650,0
20240805,132400,1129585970,6650,6650,6650,6650,37
20240805,132300,1129339920,6650,6620,6650,6600,1102
20240805,132200,1122056490,6630,6650,6730,6630,103
20240805,132100,1121371490,6650,6650,6650,6650,1
20240805,132000,1121364840,6640,6750,6760,6640,155
20240805,131900,1120323350,6760,6760,6760,6760,0
20240805,131800,1120323350,6760,6760,6760,6700,16
20240805,131700,1120215910,6760,6720,6760,6720,337
20240805,131600,1117942610,6720,6720,6720,6720,0
20240805,131500,1117942610,6720,6700,6720,6700,700
20240805,131400,1113244350,6700,6700,6700,6700,3
20240805,131300,1113224250,6700,6700,6700,6700,0
20240805,131200,1113224250,6700,6690,6700,6690,817
20240805,131100,1107750750,6700,6700,6700,6700,0
20240805,131000,1107750750,6700,6690,6700,6690,4
20240805,130900,1107723960,6580,6620,6700,6580,2014
20240805,130800,1094285870,6570,6570,6620,6570,3
20240805,130700,1094266110,6620,6620,6620,6620,0
20240805,130600,1094266110,6620,6590,6620,6560,1401
20240805,130500,1085049400,6590,6600,6600,6590,100
20240805,130400,1084389610,6600,6610,6610,6600,97
20240805,130300,1083749400,6620,6620,6620,6620,579
20240805,130200,1079916420,6620,6650,6650,6620,1260
20240805,130100,1071565770,6690,6690,6690,6690,150
20240805,130000,1070562270,6690,6690,6690,6690,300
20240805,125900,1068555270,6650,6650,6650,6650,0
20240805,125800,1068555270,6650,6660,6660,6650,197
20240805,125700,1067243440,6700,6700,6700,6700,0
20240805,125600,1067243440,6700,6700,6700,6700,619
20240805,125500,1063096140,6700,6700,6700,6700,0
20240805,125400,1063096140,6700,6660,6700,6660,1000
20240805,125300,1056400540,6630,6730,6730,6630,2165
20240805,125200,1042022040,6690,6680,6690,6680,36
20240805,125100,1041781550,6740,6740,6740,6740,4
20240805,125000,1041754590,6750,6750,6750,6750,0
20240805,124900,1041754590,6750,6750,6750,6750,0
20240805,124800,1041754590,6750,6670,6750,6670,893
20240805,124700,1035798120,6620,6620,6620,6620,0
20240805,124600,1035798120,6620,6620,6620,6620,70
20240805,124500,1035334720,6600,6600,6600,6600,0
20240805,124400,1035334720,6600,6600,6600,6600,0
20240805,124300,1035334720,6600,6600,6600,6600,0
20240805,124200,1035334720,6600,6600,6600,6600,1
20240805,124100,1035328120,6650,6650,6650,6650,0
20240805,124000,1035328120,6650,6650,6650,6650,0
20240805,123900,1035328120,6650,6650,6650,6650,20
20240805,123800,1035195120,6670,6590,6670,6590,3000
20240805,123700,1015237660,6580,6580,6580,6580,0
20240805,123600,1015237660,6580,6580,6580,6580,222
20240805,123500,1013776900,6580,6580,6580,6580,55
20240805,123400,1013415000,6580,6580,6580,6580,49
20240805,123300,1013092580,6580,6550,6580,6550,1209
20240805,123200,1005157910,6550,6550,6550,6550,2297
20240805,123100,990112560,6540,6540,6570,6540,185
20240805,123000,988900260,6550,6550,6550,6550,1933
20240805,122900,976239110,6550,6550,6550,6550,918
20240805,122800,970226210,6550,6550,6550,6550,0
20240805,122700,970226210,6550,6550,6550,6550,0
20240805,122600,970226210,6550,6560,6560,6550,347
20240805,122500,967951160,6580,6580,6580,6580,0
20240805,122400,967951160,6580,6570,6580,6570,2
20240805,122300,967938010,6560,6560,6560,6560,0
20240805,122200,967938010,6560,6560,6560,6560,5
20240805,122100,967905210,6560,6560,6560,6560,600
20240805,122000,963969210,6560,6560,6560,6560,25
20240805,121900,963805210,6560,6560,6560,6560,254
20240805,121800,962138970,6560,6570,6570,6560,532
20240805,121700,958648550,6570,6570,6570,6570,1921
20240805,121600,946027580,6570,6570,6570,6570,597
20240805,121500,942105290,6560,6560,6560,6560,0
20240805,121400,942105290,6560,6560,6560,6560,0
20240805,121300,942105290,6560,6560,6560,6560,0
20240805,121200,942105290,6560,6560,6560,6560,1
20240805,121100,942098730,6600,6600,6600,6600,1
20240805,121000,942092130,6560,6560,6560,6560,0
20240805,120900,942092130,6560,6570,6570,6560,13
20240805,120800,942006830,6550,6550,6550,6550,0
20240805,120700,942006830,6550,6560,6560,6550,1176
20240805,120600,934296230,6560,6600,6600,6560,202
20240805,120500,932971030,6600,6600,6600,6600,10
20240805,120400,932905030,6600,6600,6600,6600,1500
20240805,120300,923005030,6560,6560,6560,6560,1814
20240805,120200,911105190,6560,6600,6600,6560,2502
20240805,120100,894667990,6560,6560,6560,6560,21
20240805,120000,894530230,6600,6600,6600,6600,1
20240805,115900,894523630,6560,6560,6560,6560,752
20240805,115800,889590510,6560,6560,6560,6560,0
20240805,115700,889590510,6560,6560,6560,6560,0
20240805,115600,889590510,6560,6590,6590,6560,1219
20240805,115500,881585620,6590,6600,6600,6590,2441
20240805,115400,865479210,6610,6620,6630,6610,2355
20240805,115300,849899430,6630,6630,6630,6630,117
20240805,115200,849123720,6650,6650,6650,6630,21
20240805,115100,848984450,6650,6650,6650,6650,0
20240805,115000,848984450,6650,6640,6650,6640,114
20240805,114900,848227480,6660,6650,6660,6650,156
20240805,114800,847189980,6650,6640,6650,6640,3
20240805,114700,847170040,6660,6660,6660,6660,0
20240805,114600,847170040,6660,6660,6660,6660,1
20240805,114500,847163380,6640,6660,6660,6640,2
20240805,114400,847150080,6640,6670,6670,6640,401
20240805,114300,844481440,6640,6640,6640,6640,13
20240805,114200,844395120,6640,6670,6670,6640,903
20240805,114100,838399140,6640,6670,6670,6640,3
20240805,114000,838379160,6670,6650,6670,6640,953
20240805,113900,832046370,6670,6670,6680,6660,758
20240805,113800,826992500,6680,6690,6690,6670,1018
20240805,113700,820194110,6720,6720,6720,6720,1
20240805,113600,820187390,6730,6730,6730,6730,0
20240805,113500,820187390,6730,6720,6730,6720,105
20240805,113400,819480940,6730,6720,6730,6700,542
20240805,113300,815846460,6720,6730,6730,6720,19
20240805,113200,815718680,6730,6730,6730,6730,0
20240805,113100,815718680,6730,6730,6730,6730,2
20240805,113000,815705220,6710,6720,6720,6710,71
20240805,112900,815228710,6730,6730,6730,6730,10
20240805,112800,815161410,6740,6720,6760,6720,321
20240805,112700,813003750,6710,6700,6710,6700,240
20240805,112600,811393580,6710,6710,6720,6710,332
20240805,112500,809165550,6700,6680,6700,6680,42
20240805,112400,808884810,6680,6680,6680,6680,0
20240805,112300,808884810,6680,6680,6680,6680,0
20240805,112200,808884810,6680,6680,6680,6680,0
20240805,112100,808884810,6680,6680,6680,6680,0
20240805,112000,808884810,6680,6680,6680,6680,2
20240805,111900,808871450,6680,6680,6680,6680,0
20240805,111800,808871450,6680,6680,6680,6680,0
20240805,111700,808871450,6680,6680,6680,6680,200
20240805,111600,807535450,6670,6670,6670,6670,20
20240805,111500,807402050,6670,6670,6670,6670,1530
20240805,111400,797196950,6670,6670,6670,6670,0
20240805,111300,797196950,6670,6670,6670,6670,479
20240805,111200,794002020,6670,6670,6670,6670,1
20240805,111100,793995350,6670,6640,6670,6640,169
20240805,111000,792873130,6640,6650,6650,6620,8013
20240805,110900,739795110,6650,6660,6660,6650,219
20240805,110800,738338190,6660,6660,6660,6660,260
20240805,110700,736606590,6650,6690,6690,6650,2176
20240805,110600,722103090,6720,6710,6720,6700,259
20240805,110500,720367670,6720,6720,6720,6720,0
20240805,110400,720367670,6720,6720,6720,6720,0
20240805,110300,720367670,6720,6720,6720,6720,0
20240805,110200,720367670,6720,6720,6720,6720,600
20240805,110100,716335670,6690,6690,6690,6690,0
20240805,110000,716335670,6690,6690,6690,6690,0
20240805,105900,716335670,6690,6690,6690,6690,3000
20240805,105800,696265670,6700,6710,6710,6700,998
20240805,105700,689577070,6690,6710,6710,6690,1430
20240805,105600,679993410,6710,6740,6740,6710,3000
20240805,105500,659847620,6750,6750,6750,6750,1670
20240805,105400,648575120,6750,6730,6750,6730,1001
20240805,105300,641818390,6750,6740,6750,6730,764
20240805,105200,636668440,6750,6750,6750,6750,0
20240805,105100,636668440,6750,6750,6750,6750,110
20240805,105000,635925940,6750,6750,6750,6750,14
20240805,104900,635831440,6750,6750,6750,6750,0
20240805,104800,635831440,6750,6750,6750,6750,494
20240805,104700,632496940,6780,6780,6780,6780,0
20240805,104600,632496940,6780,6780,6780,6760,111
20240805,104500,631746360,6770,6770,6770,6770,10
20240805,104400,631678660,6760,6760,6760,6760,110
20240805,104300,630935060,6770,6780,6780,6770,79
20240805,104200,630400130,6770,6770,6770,6770,0
20240805,104100,630400130,6770,6770,6770,6770,1800
20240805,104000,618214130,6770,6780,6780,6770,1285
20240805,103900,609514660,6770,6770,6770,6770,3
20240805,103800,609494350,6770,6770,6770,6770,0
20240805,103700,609494350,6770,6740,6770,6740,1427
20240805,103600,599834460,6740,6750,6750,6740,1253
20240805,103500,591389040,6770,6770,6770,6770,0
20240805,103400,591389040,6770,6750,6780,6740,135
20240805,103300,590478700,6750,6760,6800,6750,459
20240805,103200,587378400,6740,6760,6760,6740,785
20240805,103100,582085480,6750,6750,6750,6750,50
20240805,103000,581747980,6750,6760,6760,6750,2151
20240805,102900,567216090,6800,6800,6800,6800,0
20240805,102800,567216090,6800,6800,6800,6800,100
20240805,102700,566536090,6800,6790,6800,6790,49
20240805,102600,566203290,6800,6770,6800,6750,1129
20240805,102500,558565090,6770,6800,6800,6770,1466
20240805,102400,548614860,6800,6800,6800,6800,0
20240805,102300,548614860,6800,6830,6830,6800,6384
20240805,102200,505159450,6830,6830,6830,6830,0
20240805,102100,505159450,6830,6840,6840,6830,1254
20240805,102000,496590620,6830,6830,6830,6830,50
20240805,101900,496249120,6830,6840,6840,6830,28
20240805,101800,496057870,6850,6850,6850,6850,0
20240805,101700,496057870,6850,6850,6850,6850,0
20240805,101600,496057870,6850,6870,6870,6850,121
20240805,101500,495228600,6870,6880,6880,6870,77
20240805,101400,494699600,6870,6820,6870,6820,202
20240805,101300,493313220,6820,6830,6830,6820,3129
20240805,101200,471963700,6830,6830,6830,6830,110
20240805,101100,471212400,6830,6850,6850,6830,4345
20240805,101000,441510400,6850,6850,6850,6850,776
20240805,100900,436194800,6860,6860,6860,6860,0
20240805,100800,436194800,6860,6860,6860,6860,648
20240805,100700,431749520,6860,6870,6880,6860,2102
20240805,100600,417328770,6860,6860,6860,6860,350
20240805,100500,414927770,6870,6870,6870,6870,10
20240805,100400,414859070,6870,6870,6870,6870,1
20240805,100300,414852200,6870,6870,6870,6870,1
20240805,100200,414845330,6870,6870,6870,6870,0
20240805,100100,414845330,6870,6870,6870,6870,0
20240805,100000,414845330,6870,6870,6870,6870,162
20240805,095900,413732390,6870,6870,6870,6870,0
20240805,095800,413732390,6870,6870,6870,6870,0
20240805,095700,413732390,6870,6870,6870,6870,144
20240805,095600,412743110,6870,6870,6870,6870,1012
20240805,095500,405790670,6870,6870,6870,6870,1000
20240805,095400,398920670,6900,6870,6900,6870,133
20240805,095300,398006930,6900,6900,6900,6900,0
20240805,095200,398006930,6900,6900,6900,6900,42
20240805,095100,397717130,6900,6870,6900,6850,516
20240805,095000,394166710,6860,6870,6870,6860,113
20240805,094900,393391520,6890,6890,6890,6890,101
20240805,094800,392695630,6870,6860,6870,6840,2191
20240805,094700,377686320,6850,6850,6850,6850,0
20240805,094600,377686320,6850,6870,6870,6850,2726
20240805,094500,358985510,6900,6900,6900,6900,5
20240805,094400,358951010,6900,6890,6900,6880,127
20240805,094300,358077080,6900,6900,6900,6900,3
20240805,094200,358056380,6900,6900,6900,6900,473
20240805,094100,354792680,6900,6900,6900,6900,56
20240805,094000,354406280,6900,6900,6900,6900,1
20240805,093900,354399380,6900,6900,6900,6900,753
20240805,093800,349203680,6900,6900,6900,6900,2
20240805,093700,349189880,6900,6900,6900,6900,120
20240805,093600,348361880,6900,6900,6900,6900,1029
20240805,093500,341261780,6910,6910,6910,6910,82
20240805,093400,340695160,6910,6850,6910,6850,1278
20240805,093300,331876300,6850,6850,6850,6850,611
20240805,093200,327690950,6870,6870,6870,6870,1000
20240805,093100,320820950,6860,6860,6860,6860,0
20240805,093000,320820950,6860,6890,6890,6860,1184
20240805,092900,312686400,6890,6880,6890,6880,1705
20240805,092800,300955960,6880,6850,6880,6850,2
20240805,092700,300942230,6890,6860,6890,6860,76
20240805,092600,300419370,6830,6830,6830,6830,0
20240805,092500,300419370,6830,6830,6860,6830,5987
20240805,092400,259474690,6840,6840,6840,6840,129
20240805,092300,258592330,6840,6840,6840,6830,201
20240805,092200,257217510,6830,6850,6850,6830,165
20240805,092100,256087480,6850,6840,6850,6820,1627
20240805,092000,244962070,6850,6850,6850,6850,495
20240805,091900,241571320,6840,6820,6840,6820,532
20240805,091800,237942440,6820,6840,6840,6820,1689
20240805,091700,226403280,6850,6860,6860,6850,3296
20240805,091600,203822550,6860,6870,6870,6850,1701
20240805,091500,192162150,6860,6900,6900,6860,476
20240805,091400,188880590,6900,6860,6900,6860,261
20240805,091300,187089650,6850,6850,6850,6850,0
20240805,091200,187089650,6850,6910,6910,6850,5467
20240805,091100,149368030,6980,6980,6980,6980,0
20240805,091000,149368030,6980,6900,6980,6900,912
20240805,090900,143067230,6900,6930,7010,6890,2737
20240805,090800,124184850,6930,6910,6930,6910,1152
20240805,090700,116204910,6930,6940,6940,6860,3045
20240805,090600,95220440,6940,6960,6960,6940,4640
20240805,090500,62971920,6950,6970,6970,6950,1523
20240805,090400,52375160,6970,6980,6980,6970,664
20240805,090300,47746430,6980,6970,6990,6970,236
20240805,090200,46099150,6950,7050,7050,6950,2411
20240805,090100,29275820,7060,7180,7180,7060,175
20240805,090000,28039860,7050,6930,7140,6930,4010