KissMeData/110790/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201100,196674450,7450,7450,7450,7450,63
20240806,201000,196674450,7450,7450,7450,7450,0
20240806,200900,196674450,7450,7450,7450,7450,0
20240806,200800,196674450,7450,7450,7450,7450,0
20240806,200700,196674450,7450,7450,7450,7450,0
20240806,200600,196674450,7450,7450,7450,7450,0
20240806,200500,196674450,7450,7450,7450,7450,0
20240806,200400,196674450,7450,7450,7450,7450,0
20240806,200300,196674450,7450,7450,7450,7450,0
20240806,200200,196674450,7450,7450,7450,7450,0
20240806,200100,196674450,7450,7450,7450,7450,0
20240806,200000,196674450,7450,7450,7450,7450,0
20240806,195900,196674450,7450,7450,7450,7450,0
20240806,195800,196674450,7450,7450,7450,7450,0
20240806,195700,196674450,7450,7450,7450,7450,0
20240806,195600,196674450,7450,7450,7450,7450,0
20240806,195500,196674450,7450,7450,7450,7450,0
20240806,195400,196674450,7450,7450,7450,7450,0
20240806,195300,196674450,7450,7450,7450,7450,0
20240806,195200,196674450,7450,7450,7450,7450,0
20240806,195100,196674450,7450,7450,7450,7450,0
20240806,195000,196674450,7450,7450,7450,7450,0
20240806,194900,196674450,7450,7450,7450,7450,0
20240806,194800,196674450,7450,7450,7450,7450,0
20240806,194700,196674450,7450,7450,7450,7450,0
20240806,194600,196674450,7450,7450,7450,7450,0
20240806,194500,196674450,7450,7450,7450,7450,0
20240806,194400,196674450,7450,7450,7450,7450,0
20240806,194300,196674450,7450,7450,7450,7450,0
20240806,194200,196674450,7450,7450,7450,7450,0
20240806,194100,196674450,7450,7450,7450,7450,63
20240806,194000,196674450,7450,7450,7450,7450,0
20240806,193900,196674450,7450,7450,7450,7450,0
20240806,193800,196674450,7450,7450,7450,7450,0
20240806,193700,196674450,7450,7450,7450,7450,0
20240806,193600,196674450,7450,7450,7450,7450,0
20240806,193500,196674450,7450,7450,7450,7450,0
20240806,193400,196674450,7450,7450,7450,7450,0
20240806,193300,196674450,7450,7450,7450,7450,0
20240806,193200,196674450,7450,7450,7450,7450,0
20240806,193100,196674450,7450,7450,7450,7450,0
20240806,193000,196674450,7450,7450,7450,7450,0
20240806,192900,196674450,7450,7450,7450,7450,0
20240806,192800,196674450,7450,7450,7450,7450,0
20240806,192700,196674450,7450,7450,7450,7450,0
20240806,192600,196674450,7450,7450,7450,7450,0
20240806,192500,196674450,7450,7450,7450,7450,0
20240806,192400,196674450,7450,7450,7450,7450,0
20240806,192300,196674450,7450,7450,7450,7450,0
20240806,192200,196674450,7450,7450,7450,7450,0
20240806,192100,196674450,7450,7450,7450,7450,0
20240806,192000,196674450,7450,7450,7450,7450,0
20240806,191900,196674450,7450,7450,7450,7450,0
20240806,191800,196674450,7450,7450,7450,7450,0
20240806,191700,196674450,7450,7450,7450,7450,0
20240806,191600,196674450,7450,7450,7450,7450,0
20240806,191500,196674450,7450,7450,7450,7450,0
20240806,191400,196674450,7450,7450,7450,7450,0
20240806,191300,196674450,7450,7450,7450,7450,0
20240806,191200,196674450,7450,7450,7450,7450,0
20240806,191100,196674450,7450,7450,7450,7450,63
20240806,191000,196674450,7450,7450,7450,7450,0
20240806,190900,196674450,7450,7450,7450,7450,0
20240806,190800,196674450,7450,7450,7450,7450,0
20240806,190700,196674450,7450,7450,7450,7450,0
20240806,190600,196674450,7450,7450,7450,7450,0
20240806,190500,196674450,7450,7450,7450,7450,0
20240806,190400,196674450,7450,7450,7450,7450,0
20240806,190300,196674450,7450,7450,7450,7450,0
20240806,190200,196674450,7450,7450,7450,7450,0
20240806,190100,196674450,7450,7450,7450,7450,0
20240806,190000,196674450,7450,7450,7450,7450,0
20240806,185900,196674450,7450,7450,7450,7450,0
20240806,185800,196674450,7450,7450,7450,7450,0
20240806,185700,196674450,7450,7450,7450,7450,0
20240806,185600,196674450,7450,7450,7450,7450,0
20240806,185500,196674450,7450,7450,7450,7450,0
20240806,185400,196674450,7450,7450,7450,7450,0
20240806,185300,196674450,7450,7450,7450,7450,0
20240806,185200,196674450,7450,7450,7450,7450,0
20240806,185100,196674450,7450,7450,7450,7450,0
20240806,185000,196674450,7450,7450,7450,7450,0
20240806,184900,196674450,7450,7450,7450,7450,0
20240806,184800,196674450,7450,7450,7450,7450,0
20240806,184700,196674450,7450,7450,7450,7450,0
20240806,184600,196674450,7450,7450,7450,7450,0
20240806,184500,196674450,7450,7450,7450,7450,0
20240806,184400,196674450,7450,7450,7450,7450,0
20240806,184300,196674450,7450,7450,7450,7450,0
20240806,184200,196674450,7450,7450,7450,7450,0
20240806,184100,196674450,7450,7450,7450,7450,63
20240806,184000,196674450,7450,7450,7450,7450,0
20240806,183900,196674450,7450,7450,7450,7450,0
20240806,183800,196674450,7450,7450,7450,7450,0
20240806,183700,196674450,7450,7450,7450,7450,0
20240806,183600,196674450,7450,7450,7450,7450,0
20240806,183500,196674450,7450,7450,7450,7450,0
20240806,183400,196674450,7450,7450,7450,7450,0
20240806,183300,196674450,7450,7450,7450,7450,0
20240806,183200,196674450,7450,7450,7450,7450,0
20240806,183100,196674450,7450,7450,7450,7450,0
20240806,183000,196674450,7450,7450,7450,7450,0
20240806,182900,196674450,7450,7450,7450,7450,0
20240806,182800,196674450,7450,7450,7450,7450,0
20240806,182700,196674450,7450,7450,7450,7450,0
20240806,182600,196674450,7450,7450,7450,7450,0
20240806,182500,196674450,7450,7450,7450,7450,0
20240806,182400,196674450,7450,7450,7450,7450,0
20240806,182300,196674450,7450,7450,7450,7450,0
20240806,182200,196674450,7450,7450,7450,7450,0
20240806,182100,196674450,7450,7450,7450,7450,0
20240806,182000,196674450,7450,7450,7450,7450,0
20240806,181900,196674450,7450,7450,7450,7450,0
20240806,181800,196674450,7450,7450,7450,7450,0
20240806,181700,196674450,7450,7450,7450,7450,0
20240806,181600,196674450,7450,7450,7450,7450,0
20240806,181500,196674450,7450,7450,7450,7450,0
20240806,181400,196674450,7450,7450,7450,7450,0
20240806,181300,196674450,7450,7450,7450,7450,0
20240806,181200,196674450,7450,7450,7450,7450,0
20240806,181100,196674450,7450,7450,7450,7450,63
20240806,181000,196674450,7450,7450,7450,7450,0
20240806,180900,196674450,7450,7450,7450,7450,0
20240806,180800,196674450,7450,7450,7450,7450,0
20240806,180700,196674450,7450,7450,7450,7450,0
20240806,180600,196674450,7450,7450,7450,7450,0
20240806,180500,196674450,7450,7450,7450,7450,0
20240806,180400,196674450,7450,7450,7450,7450,0
20240806,180300,196674450,7450,7450,7450,7450,0
20240806,180200,196674450,7450,7450,7450,7450,0
20240806,180100,196674450,7450,7450,7450,7450,0
20240806,180000,196674450,7450,7450,7450,7450,0
20240806,175900,196674450,7450,7450,7450,7450,0
20240806,175800,196674450,7450,7450,7450,7450,0
20240806,175700,196674450,7450,7450,7450,7450,0
20240806,175600,196674450,7450,7450,7450,7450,0
20240806,175500,196674450,7450,7450,7450,7450,0
20240806,175400,196674450,7450,7450,7450,7450,0
20240806,175300,196674450,7450,7450,7450,7450,0
20240806,175200,196674450,7450,7450,7450,7450,0
20240806,175100,196674450,7450,7450,7450,7450,0
20240806,175000,196674450,7450,7450,7450,7450,0
20240806,174900,196674450,7450,7450,7450,7450,0
20240806,174800,196674450,7450,7450,7450,7450,0
20240806,174700,196674450,7450,7450,7450,7450,0
20240806,174600,196674450,7450,7450,7450,7450,0
20240806,174500,196674450,7450,7450,7450,7450,0
20240806,174400,196674450,7450,7450,7450,7450,0
20240806,174300,196674450,7450,7450,7450,7450,0
20240806,174200,196674450,7450,7450,7450,7450,0
20240806,174100,196674450,7450,7450,7450,7450,63
20240806,174000,196674450,7450,7450,7450,7450,0
20240806,173900,196674450,7450,7450,7450,7450,0
20240806,173800,196674450,7450,7450,7450,7450,0
20240806,173700,196674450,7450,7450,7450,7450,0
20240806,173600,196674450,7450,7450,7450,7450,0
20240806,173500,196674450,7450,7450,7450,7450,0
20240806,173400,196674450,7450,7450,7450,7450,0
20240806,173300,196674450,7450,7450,7450,7450,0
20240806,173200,196674450,7450,7450,7450,7450,0
20240806,173100,196674450,7450,7450,7450,7450,0
20240806,173000,196674450,7450,7450,7450,7450,0
20240806,172900,196674450,7450,7450,7450,7450,0
20240806,172800,196674450,7450,7450,7450,7450,0
20240806,172700,196674450,7450,7450,7450,7450,0
20240806,172600,196674450,7450,7450,7450,7450,0
20240806,172500,196674450,7450,7450,7450,7450,0
20240806,172400,196674450,7450,7450,7450,7450,0
20240806,172300,196674450,7450,7450,7450,7450,0
20240806,172200,196674450,7450,7450,7450,7450,0
20240806,172100,196674450,7450,7450,7450,7450,0
20240806,172000,196674450,7450,7450,7450,7450,0
20240806,171900,196674450,7450,7450,7450,7450,0
20240806,171800,196674450,7450,7450,7450,7450,0
20240806,171700,196674450,7450,7450,7450,7450,0
20240806,171600,196674450,7450,7450,7450,7450,0
20240806,171500,196674450,7450,7450,7450,7450,0
20240806,171400,196674450,7450,7450,7450,7450,0
20240806,171300,196674450,7450,7450,7450,7450,0
20240806,171200,196674450,7450,7450,7450,7450,0
20240806,171100,196674450,7450,7450,7450,7450,63
20240806,171000,196674450,7450,7450,7450,7450,0
20240806,170900,196674450,7450,7450,7450,7450,0
20240806,170800,196674450,7450,7450,7450,7450,0
20240806,170700,196674450,7450,7450,7450,7450,0
20240806,170600,196674450,7450,7450,7450,7450,0
20240806,170500,196674450,7450,7450,7450,7450,0
20240806,170400,196674450,7450,7450,7450,7450,0
20240806,170300,196674450,7450,7450,7450,7450,0
20240806,170200,196674450,7450,7450,7450,7450,0
20240806,170100,196674450,7450,7450,7450,7450,0
20240806,170000,196674450,7450,7450,7450,7450,0
20240806,165900,196674450,7450,7450,7450,7450,0
20240806,165800,196674450,7450,7450,7450,7450,0
20240806,165700,196674450,7450,7450,7450,7450,0
20240806,165600,196674450,7450,7450,7450,7450,0
20240806,165500,196674450,7450,7450,7450,7450,0
20240806,165400,196674450,7450,7450,7450,7450,0
20240806,165300,196674450,7450,7450,7450,7450,0
20240806,165200,196674450,7450,7450,7450,7450,0
20240806,165100,196674450,7450,7450,7450,7450,0
20240806,165000,196674450,7450,7450,7450,7450,0
20240806,164900,196674450,7450,7450,7450,7450,0
20240806,164800,196674450,7450,7450,7450,7450,0
20240806,164700,196674450,7450,7450,7450,7450,0
20240806,164600,196674450,7450,7450,7450,7450,0
20240806,164500,196674450,7450,7450,7450,7450,0
20240806,164400,196674450,7450,7450,7450,7450,0
20240806,164300,196674450,7450,7450,7450,7450,0
20240806,164200,196674450,7450,7450,7450,7450,0
20240806,164100,196674450,7450,7450,7450,7450,63
20240806,164000,196674450,7450,7450,7450,7450,0
20240806,163900,196674450,7450,7450,7450,7450,0
20240806,163800,196674450,7450,7450,7450,7450,0
20240806,163700,196674450,7450,7450,7450,7450,0
20240806,163600,196674450,7450,7450,7450,7450,0
20240806,163500,196674450,7450,7450,7450,7450,0
20240806,163400,196674450,7450,7450,7450,7450,0
20240806,163300,196674450,7450,7450,7450,7450,0
20240806,163200,196674450,7450,7450,7450,7450,0
20240806,163100,196674450,7450,7450,7450,7450,0
20240806,163000,196674450,7450,7450,7450,7450,0
20240806,162900,196674450,7450,7450,7450,7450,0
20240806,162800,196674450,7450,7450,7450,7450,0
20240806,162700,196674450,7450,7450,7450,7450,0
20240806,162600,196674450,7450,7450,7450,7450,0
20240806,162500,196674450,7450,7450,7450,7450,0
20240806,162400,196674450,7450,7450,7450,7450,0
20240806,162300,196674450,7450,7450,7450,7450,0
20240806,162200,196674450,7450,7450,7450,7450,0
20240806,162100,196674450,7450,7450,7450,7450,0
20240806,162000,196674450,7450,7450,7450,7450,0
20240806,161900,196674450,7450,7450,7450,7450,0
20240806,161800,196674450,7450,7450,7450,7450,0
20240806,161700,196674450,7450,7450,7450,7450,0
20240806,161600,196674450,7450,7450,7450,7450,0
20240806,161500,196674450,7450,7450,7450,7450,0
20240806,161400,196674450,7450,7450,7450,7450,0
20240806,161300,196674450,7450,7450,7450,7450,0
20240806,161200,196674450,7450,7450,7450,7450,0
20240806,161100,196674450,7450,7450,7450,7450,63
20240806,161000,196674450,7450,7450,7450,7450,0
20240806,160900,196674450,7450,7450,7450,7450,0
20240806,160800,196674450,7450,7450,7450,7450,0
20240806,160700,196674450,7450,7450,7450,7450,0
20240806,160600,196674450,7450,7450,7450,7450,0
20240806,160500,196674450,7450,7450,7450,7450,0
20240806,160400,196674450,7450,7450,7450,7450,0
20240806,160300,196674450,7450,7450,7450,7450,0
20240806,160200,196674450,7450,7450,7450,7450,0
20240806,160100,196674450,7450,7450,7450,7450,0
20240806,160000,196674450,7450,7450,7450,7450,0
20240806,155900,196674450,7450,7450,7450,7450,0
20240806,155800,196674450,7450,7450,7450,7450,0
20240806,155700,196674450,7450,7450,7450,7450,0
20240806,155600,196674450,7450,7450,7450,7450,0
20240806,155500,196674450,7450,7450,7450,7450,0
20240806,155400,196674450,7450,7450,7450,7450,0
20240806,155300,196674450,7450,7450,7450,7450,0
20240806,155200,196674450,7450,7450,7450,7450,0
20240806,155100,196674450,7450,7450,7450,7450,0
20240806,155000,196674450,7450,7450,7450,7450,0
20240806,154900,196674450,7450,7450,7450,7450,0
20240806,154800,196674450,7450,7450,7450,7450,0
20240806,154700,196674450,7450,7450,7450,7450,0
20240806,154600,196674450,7450,7450,7450,7450,0
20240806,154500,196674450,7450,7450,7450,7450,0
20240806,154400,196674450,7450,7450,7450,7450,0
20240806,154300,196674450,7450,7450,7450,7450,0
20240806,154200,196674450,7450,7450,7450,7450,0
20240806,154100,196674450,7450,7450,7450,7450,63
20240806,154000,196674450,7450,7450,7450,7450,0
20240806,153900,196674450,7450,7450,7450,7450,0
20240806,153800,196674450,7450,7450,7450,7450,0
20240806,153700,196674450,7450,7450,7450,7450,0
20240806,153600,196674450,7450,7450,7450,7450,0
20240806,153500,196674450,7450,7450,7450,7450,0
20240806,153400,196674450,7450,7450,7450,7450,0
20240806,153300,196674450,7450,7450,7450,7450,0
20240806,153200,196674450,7450,7450,7450,7450,0
20240806,153100,196674450,7450,7450,7450,7450,0
20240806,153000,196674450,7450,7450,7450,7450,63
20240806,152900,196205100,7380,7380,7380,7380,0
20240806,152800,196205100,7380,7380,7380,7380,0
20240806,152700,196205100,7380,7380,7380,7380,0
20240806,152600,196205100,7380,7380,7380,7380,0
20240806,152500,196205100,7380,7380,7380,7380,0
20240806,152400,196205100,7380,7380,7380,7380,0
20240806,152300,196205100,7380,7380,7380,7380,0
20240806,152200,196205100,7380,7380,7380,7380,0
20240806,152100,196205100,7380,7380,7380,7380,0
20240806,152000,196205100,7380,7380,7380,7380,0
20240806,151900,196205100,7380,7390,7390,7380,5
20240806,151800,196168160,7400,7400,7400,7400,4
20240806,151700,196138560,7410,7410,7410,7410,0
20240806,151600,196138560,7410,7410,7410,7410,4
20240806,151500,196108920,7410,7410,7410,7410,0
20240806,151400,196108920,7410,7410,7410,7410,2
20240806,151300,196094100,7420,7420,7420,7420,0
20240806,151200,196094100,7420,7420,7420,7420,0
20240806,151100,196094100,7420,7420,7420,7420,5
20240806,151000,196057000,7420,7430,7430,7420,9
20240806,150900,195990170,7430,7430,7430,7430,0
20240806,150800,195990170,7430,7430,7430,7430,2
20240806,150700,195975310,7430,7430,7430,7430,0
20240806,150600,195975310,7430,7450,7450,7430,13
20240806,150500,195878570,7460,7460,7460,7460,0
20240806,150400,195878570,7460,7460,7460,7460,0
20240806,150300,195878570,7460,7470,7470,7460,14
20240806,150200,195774030,7480,7470,7490,7470,47
20240806,150100,195422330,7460,7490,7490,7460,18
20240806,150000,195287840,7500,7500,7500,7500,0
20240806,145900,195287840,7500,7420,7500,7420,2
20240806,145800,195272920,7500,7440,7500,7440,298
20240806,145700,193051280,7450,7390,7450,7390,3168
20240806,145600,169552910,7400,7400,7400,7400,0
20240806,145500,169552910,7400,7400,7400,7400,0
20240806,145400,169552910,7400,7380,7400,7380,236
20240806,145300,167808950,7370,7360,7370,7360,39
20240806,145200,167521780,7360,7360,7360,7360,1
20240806,145100,167514420,7360,7360,7360,7360,1
20240806,145000,167507060,7320,7340,7340,7320,19
20240806,144900,167367890,7360,7360,7360,7360,0
20240806,144800,167367890,7360,7360,7360,7360,0
20240806,144700,167367890,7360,7340,7360,7340,12
20240806,144600,167279720,7330,7330,7330,7330,0
20240806,144500,167279720,7330,7330,7330,7330,3
20240806,144400,167257730,7330,7390,7390,7330,506
20240806,144300,163548420,7390,7300,7390,7300,228
20240806,144200,161869690,7270,7300,7300,7270,723
20240806,144100,156604440,7300,7300,7300,7300,63
20240806,144000,156144540,7350,7370,7390,7300,1864
20240806,143900,142475620,7340,7340,7340,7340,0
20240806,143800,142475620,7340,7340,7340,7340,0
20240806,143700,142475620,7340,7250,7340,7250,1262
20240806,143600,133267640,7270,7180,7270,7160,1977
20240806,143500,118993200,7180,7070,7180,7070,1478
20240806,143400,108449270,7080,7080,7080,7080,0
20240806,143300,108449270,7080,7080,7080,7080,0
20240806,143200,108449270,7080,7080,7080,7080,0
20240806,143100,108449270,7080,7080,7080,7080,0
20240806,143000,108449270,7080,7080,7080,7080,0
20240806,142900,108449270,7080,7080,7080,7080,0
20240806,142800,108449270,7080,7080,7080,7080,0
20240806,142700,108449270,7080,7080,7080,7080,0
20240806,142600,108449270,7080,7080,7080,7080,0
20240806,142500,108449270,7080,7080,7080,7080,0
20240806,142400,108449270,7080,7080,7080,7080,0
20240806,142300,108449270,7080,7080,7080,7080,0
20240806,142200,108449270,7080,7080,7080,7080,0
20240806,142100,108449270,7080,7080,7080,7080,0
20240806,142000,108449270,7080,7080,7080,7080,0
20240806,141900,108449270,7080,7080,7080,7080,0
20240806,141800,108449270,7080,7080,7080,7080,0
20240806,141700,108449270,7080,7080,7080,7080,0
20240806,141600,108449270,7080,7080,7080,7080,0
20240806,141500,108449270,7080,7080,7080,7030,15
20240806,141400,108343420,7060,7060,7060,7060,0
20240806,141300,108343420,7060,7060,7060,7060,0
20240806,141200,108343420,7060,7060,7060,7060,0
20240806,141100,108343420,7060,7060,7060,7060,217
20240806,141000,106811400,7060,7060,7060,7060,0
20240806,140900,106811400,7060,7060,7060,7060,0
20240806,140800,106811400,7060,7060,7060,7060,0
20240806,140700,106811400,7060,7060,7060,7060,0
20240806,140600,106811400,7060,7060,7060,7060,0
20240806,140500,106811400,7060,7060,7060,7060,0
20240806,140400,106811400,7060,7060,7060,7060,0
20240806,140300,106811400,7060,7060,7060,7060,0
20240806,140200,106811400,7060,7060,7060,7060,0
20240806,140100,106811400,7060,7060,7060,7060,0
20240806,140000,106811400,7060,7060,7060,7060,0
20240806,135900,106811400,7060,7060,7060,7060,0
20240806,135800,106811400,7060,7060,7060,7060,0
20240806,135700,106811400,7060,7060,7060,7060,0
20240806,135600,106811400,7060,7060,7060,7060,0
20240806,135500,106811400,7060,7060,7060,7060,0
20240806,135400,106811400,7060,7060,7060,7060,0
20240806,135300,106811400,7060,7060,7060,7060,0
20240806,135200,106811400,7060,7060,7060,7060,0
20240806,135100,106811400,7060,7060,7060,7060,0
20240806,135000,106811400,7060,7060,7060,7060,3
20240806,134900,106790220,7060,7060,7060,7060,20
20240806,134800,106649020,7060,7060,7060,7060,1
20240806,134700,106641960,7060,7060,7060,7060,0
20240806,134600,106641960,7060,7060,7060,7060,0
20240806,134500,106641960,7060,7060,7060,7060,0
20240806,134400,106641960,7060,7060,7060,7060,0
20240806,134300,106641960,7060,7060,7060,7060,0
20240806,134200,106641960,7060,7060,7060,7060,1
20240806,134100,106634900,7000,7030,7030,7000,400
20240806,134000,103830660,7060,7060,7060,7060,0
20240806,133900,103830660,7060,7060,7060,7060,0
20240806,133800,103830660,7060,7060,7060,7060,0
20240806,133700,103830660,7060,7060,7060,7060,0
20240806,133600,103830660,7060,7060,7060,7060,0
20240806,133500,103830660,7060,7060,7060,7060,1
20240806,133400,103823600,7030,7030,7030,7030,58
20240806,133300,103415860,7030,7030,7030,7030,10
20240806,133200,103345560,7070,7070,7070,7070,0
20240806,133100,103345560,7070,7070,7070,7070,0
20240806,133000,103345560,7070,7070,7070,7070,0
20240806,132900,103345560,7070,7070,7070,7070,0
20240806,132800,103345560,7070,7070,7070,7070,0
20240806,132700,103345560,7070,7070,7070,7070,0
20240806,132600,103345560,7070,7070,7070,7070,0
20240806,132500,103345560,7070,7070,7070,7070,0
20240806,132400,103345560,7070,7070,7070,7070,0
20240806,132300,103345560,7070,7070,7070,7070,0
20240806,132200,103345560,7070,7070,7070,7070,1
20240806,132100,103338490,7070,7070,7070,7070,0
20240806,132000,103338490,7070,7070,7070,7070,0
20240806,131900,103338490,7070,7070,7070,7070,1
20240806,131800,103331420,7070,7070,7070,7070,0
20240806,131700,103331420,7070,7070,7070,7070,0
20240806,131600,103331420,7070,7070,7070,7070,0
20240806,131500,103331420,7070,7070,7070,7070,0
20240806,131400,103331420,7070,7070,7070,7070,0
20240806,131300,103331420,7070,7070,7070,7070,0
20240806,131200,103331420,7070,7070,7070,7070,277
20240806,131100,101373030,7070,7070,7070,7070,0
20240806,131000,101373030,7070,7070,7070,7070,0
20240806,130900,101373030,7070,7070,7070,7070,0
20240806,130800,101373030,7070,7070,7070,7070,0
20240806,130700,101373030,7070,7070,7070,7070,0
20240806,130600,101373030,7070,7070,7070,7070,0
20240806,130500,101373030,7070,7070,7070,7070,0
20240806,130400,101373030,7070,7070,7070,7070,1
20240806,130300,101365960,7060,7020,7060,7020,920
20240806,130200,94882310,7010,7010,7010,7010,17
20240806,130100,94763140,7010,7010,7010,7010,0
20240806,130000,94763140,7010,7010,7010,7010,0
20240806,125900,94763140,7010,7010,7010,7010,0
20240806,125800,94763140,7010,7010,7010,7010,1
20240806,125700,94756130,7000,7000,7000,7000,0
20240806,125600,94756130,7000,7000,7000,7000,0
20240806,125500,94756130,7000,7000,7000,7000,0
20240806,125400,94756130,7000,7000,7000,7000,0
20240806,125300,94756130,7000,7000,7000,7000,0
20240806,125200,94756130,7000,7000,7000,7000,0
20240806,125100,94756130,7000,7000,7000,7000,0
20240806,125000,94756130,7000,7000,7000,7000,0
20240806,124900,94756130,7000,7000,7000,7000,0
20240806,124800,94756130,7000,7000,7000,7000,0
20240806,124700,94756130,7000,7000,7000,7000,0
20240806,124600,94756130,7000,7000,7000,7000,0
20240806,124500,94756130,7000,7000,7000,7000,1
20240806,124400,94749130,7000,7000,7000,7000,0
20240806,124300,94749130,7000,7000,7000,7000,0
20240806,124200,94749130,7000,7000,7000,7000,0
20240806,124100,94749130,7000,7000,7000,7000,0
20240806,124000,94749130,7000,7000,7000,7000,0
20240806,123900,94749130,7000,7000,7000,7000,0
20240806,123800,94749130,7000,6980,7000,6980,1638
20240806,123700,83289970,6970,6970,6970,6970,0
20240806,123600,83289970,6970,6960,6970,6960,520
20240806,123500,79668570,6950,6940,6950,6940,279
20240806,123400,77730310,6950,6950,6950,6950,0
20240806,123300,77730310,6950,6940,6950,6940,250
20240806,123200,75993290,6940,6940,6940,6940,0
20240806,123100,75993290,6940,6940,6940,6940,0
20240806,123000,75993290,6940,6940,6940,6940,0
20240806,122900,75993290,6940,6940,6940,6940,0
20240806,122800,75993290,6940,6940,6940,6940,104
20240806,122700,75271530,6940,6940,6940,6940,0
20240806,122600,75271530,6940,6940,6940,6940,0
20240806,122500,75271530,6940,6940,6940,6940,0
20240806,122400,75271530,6940,6940,6940,6940,0
20240806,122300,75271530,6940,6940,6940,6940,0
20240806,122200,75271530,6940,6940,6940,6940,0
20240806,122100,75271530,6940,6940,6940,6940,0
20240806,122000,75271530,6940,6940,6940,6940,0
20240806,121900,75271530,6940,6940,6940,6940,0
20240806,121800,75271530,6940,6940,6940,6940,0
20240806,121700,75271530,6940,6940,6940,6940,0
20240806,121600,75271530,6940,6940,6940,6940,0
20240806,121500,75271530,6940,6940,6940,6940,1
20240806,121400,75264590,6940,6940,6940,6940,0
20240806,121300,75264590,6940,6940,6940,6940,0
20240806,121200,75264590,6940,6940,6940,6940,0
20240806,121100,75264590,6940,6940,6940,6940,0
20240806,121000,75264590,6940,6940,6940,6940,0
20240806,120900,75264590,6940,6940,6940,6940,272
20240806,120800,73376910,6940,6940,6940,6940,0
20240806,120700,73376910,6940,6940,6940,6940,0
20240806,120600,73376910,6940,6940,6940,6940,0
20240806,120500,73376910,6940,6940,6940,6940,0
20240806,120400,73376910,6940,6940,6940,6940,0
20240806,120300,73376910,6940,6940,6940,6940,0
20240806,120200,73376910,6940,6940,6940,6940,0
20240806,120100,73376910,6940,6940,6940,6940,0
20240806,120000,73376910,6940,6940,6940,6940,0
20240806,115900,73376910,6940,6940,6940,6940,0
20240806,115800,73376910,6940,6940,6940,6940,0
20240806,115700,73376910,6940,6940,6940,6940,0
20240806,115600,73376910,6940,6940,6940,6940,4
20240806,115500,73349150,6940,6940,6940,6940,0
20240806,115400,73349150,6940,6940,6940,6940,0
20240806,115300,73349150,6940,6940,6940,6940,0
20240806,115200,73349150,6940,6940,6940,6940,0
20240806,115100,73349150,6940,6940,6940,6940,0
20240806,115000,73349150,6940,6940,6940,6940,0
20240806,114900,73349150,6940,6930,6940,6930,101
20240806,114800,72649210,6930,6930,6930,6930,0
20240806,114700,72649210,6930,6930,6930,6930,0
20240806,114600,72649210,6930,6930,6930,6930,0
20240806,114500,72649210,6930,6930,6930,6930,0
20240806,114400,72649210,6930,6930,6930,6930,0
20240806,114300,72649210,6930,6930,6930,6930,0
20240806,114200,72649210,6930,6930,6930,6930,0
20240806,114100,72649210,6930,6930,6930,6930,0
20240806,114000,72649210,6930,6930,6930,6930,0
20240806,113900,72649210,6930,6930,6930,6930,0
20240806,113800,72649210,6930,6930,6930,6930,0
20240806,113700,72649210,6930,6930,6930,6930,0
20240806,113600,72649210,6930,6930,6930,6930,0
20240806,113500,72649210,6930,6930,6930,6930,0
20240806,113400,72649210,6930,6930,6930,6930,0
20240806,113300,72649210,6930,6930,6930,6930,0
20240806,113200,72649210,6930,6930,6930,6930,0
20240806,113100,72649210,6930,6930,6930,6930,0
20240806,113000,72649210,6930,6930,6930,6930,0
20240806,112900,72649210,6930,6900,6930,6900,2
20240806,112800,72635380,6930,6930,6930,6930,0
20240806,112700,72635380,6930,6930,6930,6930,0
20240806,112600,72635380,6930,6930,6930,6930,1
20240806,112500,72628450,6930,6930,6930,6930,0
20240806,112400,72628450,6930,6930,6930,6930,0
20240806,112300,72628450,6930,6930,6930,6930,0
20240806,112200,72628450,6930,6930,6930,6930,0
20240806,112100,72628450,6930,6930,6930,6930,0
20240806,112000,72628450,6930,6930,6930,6930,0
20240806,111900,72628450,6930,6930,6930,6930,0
20240806,111800,72628450,6930,6930,6930,6930,0
20240806,111700,72628450,6930,6890,6930,6890,126
20240806,111600,71756550,6920,6920,6920,6920,0
20240806,111500,71756550,6920,6920,6920,6920,0
20240806,111400,71756550,6920,6920,6920,6920,5
20240806,111300,71721950,6920,6920,6920,6920,0
20240806,111200,71721950,6920,6920,6920,6920,5
20240806,111100,71687350,6910,6910,6910,6910,36
20240806,111000,71438590,6910,6910,6910,6910,0
20240806,110900,71438590,6910,6910,6910,6910,0
20240806,110800,71438590,6910,6900,6910,6890,1219
20240806,110700,63019470,6920,6920,6920,6920,0
20240806,110600,63019470,6920,6920,6920,6920,0
20240806,110500,63019470,6920,6920,6920,6920,5
20240806,110400,62984870,6890,6890,6890,6890,30
20240806,110300,62778170,6920,6920,6920,6920,0
20240806,110200,62778170,6920,6920,6920,6920,0
20240806,110100,62778170,6920,6920,6920,6920,0
20240806,110000,62778170,6920,6920,6920,6920,0
20240806,105900,62778170,6920,6920,6920,6920,5
20240806,105800,62743570,6890,6890,6890,6890,0
20240806,105700,62743570,6890,6890,6890,6890,0
20240806,105600,62743570,6890,6890,6890,6890,0
20240806,105500,62743570,6890,6890,6890,6890,1
20240806,105400,62736680,6920,6920,6920,6920,0
20240806,105300,62736680,6920,6920,6920,6920,0
20240806,105200,62736680,6920,6920,6920,6920,0
20240806,105100,62736680,6920,6920,6920,6920,0
20240806,105000,62736680,6920,6920,6920,6920,0
20240806,104900,62736680,6920,6880,6920,6880,542
20240806,104800,58998440,6920,6890,6920,6890,292
20240806,104700,56985260,6900,6900,6900,6900,0
20240806,104600,56985260,6900,6900,6900,6900,0
20240806,104500,56985260,6900,6900,6900,6900,0
20240806,104400,56985260,6900,6900,6900,6900,0
20240806,104300,56985260,6900,6900,6900,6900,0
20240806,104200,56985260,6900,6900,6900,6900,11
20240806,104100,56909360,6930,6930,6930,6930,0
20240806,104000,56909360,6930,6930,6930,6930,0
20240806,103900,56909360,6930,6930,6930,6930,0
20240806,103800,56909360,6930,6930,6930,6930,0
20240806,103700,56909360,6930,6930,6930,6930,0
20240806,103600,56909360,6930,6930,6930,6930,0
20240806,103500,56909360,6930,6930,6930,6930,0
20240806,103400,56909360,6930,6930,6930,6930,0
20240806,103300,56909360,6930,6930,6930,6930,1
20240806,103200,56902430,6900,6930,6930,6900,68
20240806,103100,56432030,6970,6970,6970,6970,0
20240806,103000,56432030,6970,6970,6970,6970,0
20240806,102900,56432030,6970,6970,6970,6970,0
20240806,102800,56432030,6970,6970,6970,6970,0
20240806,102700,56432030,6970,6970,6970,6970,1
20240806,102600,56425060,6940,6940,6940,6940,0
20240806,102500,56425060,6940,6940,6940,6940,0
20240806,102400,56425060,6940,6940,6940,6940,0
20240806,102300,56425060,6940,6940,6940,6940,0
20240806,102200,56425060,6940,6940,6940,6940,0
20240806,102100,56425060,6940,6940,6940,6940,0
20240806,102000,56425060,6940,6940,6940,6940,0
20240806,101900,56425060,6940,6950,6950,6940,999
20240806,101800,49491880,6980,6980,6980,6980,1
20240806,101700,49484900,6950,6980,6980,6950,4
20240806,101600,49457010,6980,6980,6980,6980,2
20240806,101500,49443050,6970,6970,6970,6970,1
20240806,101400,49436080,6950,6950,6950,6950,0
20240806,101300,49436080,6950,6950,6950,6950,0
20240806,101200,49436080,6950,6960,6960,6950,13
20240806,101100,49345610,6970,6970,6970,6970,0
20240806,101000,49345610,6970,6970,6970,6970,4
20240806,100900,49317730,6960,6960,6960,6960,95
20240806,100800,48656530,6990,6990,6990,6990,0
20240806,100700,48656530,6990,6990,6990,6990,0
20240806,100600,48656530,6990,6990,6990,6990,0
20240806,100500,48656530,6990,6990,6990,6990,0
20240806,100400,48656530,6990,6990,6990,6990,0
20240806,100300,48656530,6990,6990,6990,6990,1
20240806,100200,48649540,6950,6950,6950,6950,0
20240806,100100,48649540,6950,6950,6950,6950,0
20240806,100000,48649540,6950,6950,6950,6950,5
20240806,095900,48614790,7000,7000,7000,7000,20
20240806,095800,48474790,7010,7010,7010,7010,0
20240806,095700,48474790,7010,7010,7010,7010,0
20240806,095600,48474790,7010,7000,7010,7000,127
20240806,095500,47585600,6990,6980,6990,6980,206
20240806,095400,46146720,6970,6970,6970,6970,0
20240806,095300,46146720,6970,6970,6970,6970,0
20240806,095200,46146720,6970,6940,6970,6940,218
20240806,095100,44628660,6940,6940,6940,6940,0
20240806,095000,44628660,6940,6940,6940,6940,0
20240806,094900,44628660,6940,6940,6940,6940,0
20240806,094800,44628660,6940,6940,6940,6940,0
20240806,094700,44628660,6940,6940,6940,6940,0
20240806,094600,44628660,6940,6940,6940,6940,3
20240806,094500,44607840,6940,6940,6940,6940,20
20240806,094400,44469040,6940,6940,6940,6940,0
20240806,094300,44469040,6940,6940,6940,6940,0
20240806,094200,44469040,6940,6940,6940,6940,0
20240806,094100,44469040,6940,6940,6940,6940,10
20240806,094000,44399640,6890,6930,6930,6890,430
20240806,093900,41419980,6890,6890,6890,6890,0
20240806,093800,41419980,6890,6890,6890,6890,0
20240806,093700,41419980,6890,6900,6900,6890,33
20240806,093600,41192450,6900,6900,6900,6900,0
20240806,093500,41192450,6900,6900,6900,6900,0
20240806,093400,41192450,6900,6900,6900,6900,0
20240806,093300,41192450,6900,6900,6900,6900,0
20240806,093200,41192450,6900,6900,6900,6900,0
20240806,093100,41192450,6900,6950,6950,6900,16
20240806,093000,41082000,6860,6860,6860,6860,0
20240806,092900,41082000,6860,6860,6860,6860,0
20240806,092800,41082000,6860,6860,6860,6860,0
20240806,092700,41082000,6860,6860,6860,6860,0
20240806,092600,41082000,6860,6860,6860,6860,0
20240806,092500,41082000,6860,6860,6860,6860,0
20240806,092400,41082000,6860,7000,7000,6860,26
20240806,092300,40902900,7010,6900,7010,6900,39
20240806,092200,40630280,7020,7020,7020,7020,0
20240806,092100,40630280,7020,7020,7020,7020,0
20240806,092000,40630280,7020,7020,7020,7020,0
20240806,091900,40630280,7020,7020,7020,7020,0
20240806,091800,40630280,7020,7020,7020,7020,0
20240806,091700,40630280,7020,7020,7020,7020,0
20240806,091600,40630280,7020,7020,7020,7020,0
20240806,091500,40630280,7020,6980,7020,6980,280
20240806,091400,38669360,6980,6960,6980,6960,55
20240806,091300,38286040,6930,6930,6930,6930,8
20240806,091200,38230600,6820,6840,6840,6810,316
20240806,091100,36072550,6860,6860,6860,6860,0
20240806,091000,36072550,6860,6840,6860,6840,73
20240806,090900,35573170,6840,6840,6840,6840,50
20240806,090800,35231170,6890,6900,6900,6890,13
20240806,090700,35141530,6910,6910,6910,6910,10
20240806,090600,35072430,6900,6900,6900,6900,3
20240806,090500,35051730,6940,6950,7020,6940,341
20240806,090400,32682710,7030,6990,7030,6990,112
20240806,090300,31899590,6990,6930,7000,6920,700
20240806,090200,27018680,6890,6860,6890,6860,74
20240806,090100,26509640,6850,6810,6860,6810,1016
20240806,090000,19552360,6680,6680,6680,6680,2927