KissMeData/147760/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,202300,547260780,3380,3380,3380,3380,671
20240805,202200,547260780,3380,3380,3380,3380,0
20240805,202100,547260780,3380,3380,3380,3380,0
20240805,202000,547260780,3380,3380,3380,3380,0
20240805,201900,547260780,3380,3380,3380,3380,0
20240805,201800,547260780,3380,3380,3380,3380,0
20240805,201700,547260780,3380,3380,3380,3380,0
20240805,201600,547260780,3380,3380,3380,3380,0
20240805,201500,547260780,3380,3380,3380,3380,0
20240805,201400,547260780,3380,3380,3380,3380,0
20240805,201300,547260780,3380,3380,3380,3380,0
20240805,201200,547260780,3380,3380,3380,3380,0
20240805,201100,547260780,3380,3380,3380,3380,0
20240805,201000,547260780,3380,3380,3380,3380,0
20240805,200900,547260780,3380,3380,3380,3380,0
20240805,200800,547260780,3380,3380,3380,3380,0
20240805,200700,547260780,3380,3380,3380,3380,0
20240805,200600,547260780,3380,3380,3380,3380,0
20240805,200500,547260780,3380,3380,3380,3380,0
20240805,200400,547260780,3380,3380,3380,3380,0
20240805,200300,547260780,3380,3380,3380,3380,0
20240805,200200,547260780,3380,3380,3380,3380,0
20240805,200100,547260780,3380,3380,3380,3380,0
20240805,200000,547260780,3380,3380,3380,3380,0
20240805,195900,547260780,3380,3380,3380,3380,0
20240805,195800,547260780,3380,3380,3380,3380,0
20240805,195700,547260780,3380,3380,3380,3380,0
20240805,195600,547260780,3380,3380,3380,3380,0
20240805,195500,547260780,3380,3380,3380,3380,0
20240805,195400,547260780,3380,3380,3380,3380,0
20240805,195300,547260780,3380,3380,3380,3380,671
20240805,195200,547260780,3380,3380,3380,3380,0
20240805,195100,547260780,3380,3380,3380,3380,0
20240805,195000,547260780,3380,3380,3380,3380,0
20240805,194900,547260780,3380,3380,3380,3380,0
20240805,194800,547260780,3380,3380,3380,3380,0
20240805,194700,547260780,3380,3380,3380,3380,0
20240805,194600,547260780,3380,3380,3380,3380,0
20240805,194500,547260780,3380,3380,3380,3380,0
20240805,194400,547260780,3380,3380,3380,3380,0
20240805,194300,547260780,3380,3380,3380,3380,0
20240805,194200,547260780,3380,3380,3380,3380,0
20240805,194100,547260780,3380,3380,3380,3380,0
20240805,194000,547260780,3380,3380,3380,3380,0
20240805,193900,547260780,3380,3380,3380,3380,0
20240805,193800,547260780,3380,3380,3380,3380,0
20240805,193700,547260780,3380,3380,3380,3380,0
20240805,193600,547260780,3380,3380,3380,3380,0
20240805,193500,547260780,3380,3380,3380,3380,0
20240805,193400,547260780,3380,3380,3380,3380,0
20240805,193300,547260780,3380,3380,3380,3380,0
20240805,193200,547260780,3380,3380,3380,3380,0
20240805,193100,547260780,3380,3380,3380,3380,0
20240805,193000,547260780,3380,3380,3380,3380,0
20240805,192900,547260780,3380,3380,3380,3380,0
20240805,192800,547260780,3380,3380,3380,3380,0
20240805,192700,547260780,3380,3380,3380,3380,0
20240805,192600,547260780,3380,3380,3380,3380,0
20240805,192500,547260780,3380,3380,3380,3380,0
20240805,192400,547260780,3380,3380,3380,3380,0
20240805,192300,547260780,3380,3380,3380,3380,671
20240805,192200,547260780,3380,3380,3380,3380,0
20240805,192100,547260780,3380,3380,3380,3380,0
20240805,192000,547260780,3380,3380,3380,3380,0
20240805,191900,547260780,3380,3380,3380,3380,0
20240805,191800,547260780,3380,3380,3380,3380,0
20240805,191700,547260780,3380,3380,3380,3380,0
20240805,191600,547260780,3380,3380,3380,3380,0
20240805,191500,547260780,3380,3380,3380,3380,0
20240805,191400,547260780,3380,3380,3380,3380,0
20240805,191300,547260780,3380,3380,3380,3380,0
20240805,191200,547260780,3380,3380,3380,3380,0
20240805,191100,547260780,3380,3380,3380,3380,0
20240805,191000,547260780,3380,3380,3380,3380,0
20240805,190900,547260780,3380,3380,3380,3380,0
20240805,190800,547260780,3380,3380,3380,3380,0
20240805,190700,547260780,3380,3380,3380,3380,0
20240805,190600,547260780,3380,3380,3380,3380,0
20240805,190500,547260780,3380,3380,3380,3380,0
20240805,190400,547260780,3380,3380,3380,3380,0
20240805,190300,547260780,3380,3380,3380,3380,0
20240805,190200,547260780,3380,3380,3380,3380,0
20240805,190100,547260780,3380,3380,3380,3380,0
20240805,190000,547260780,3380,3380,3380,3380,0
20240805,185900,547260780,3380,3380,3380,3380,0
20240805,185800,547260780,3380,3380,3380,3380,0
20240805,185700,547260780,3380,3380,3380,3380,0
20240805,185600,547260780,3380,3380,3380,3380,0
20240805,185500,547260780,3380,3380,3380,3380,0
20240805,185400,547260780,3380,3380,3380,3380,0
20240805,185300,547260780,3380,3380,3380,3380,671
20240805,185200,547260780,3380,3380,3380,3380,0
20240805,185100,547260780,3380,3380,3380,3380,0
20240805,185000,547260780,3380,3380,3380,3380,0
20240805,184900,547260780,3380,3380,3380,3380,0
20240805,184800,547260780,3380,3380,3380,3380,0
20240805,184700,547260780,3380,3380,3380,3380,0
20240805,184600,547260780,3380,3380,3380,3380,0
20240805,184500,547260780,3380,3380,3380,3380,0
20240805,184400,547260780,3380,3380,3380,3380,0
20240805,184300,547260780,3380,3380,3380,3380,0
20240805,184200,547260780,3380,3380,3380,3380,0
20240805,184100,547260780,3380,3380,3380,3380,0
20240805,184000,547260780,3380,3380,3380,3380,0
20240805,183900,547260780,3380,3380,3380,3380,0
20240805,183800,547260780,3380,3380,3380,3380,0
20240805,183700,547260780,3380,3380,3380,3380,0
20240805,183600,547260780,3380,3380,3380,3380,0
20240805,183500,547260780,3380,3380,3380,3380,0
20240805,183400,547260780,3380,3380,3380,3380,0
20240805,183300,547260780,3380,3380,3380,3380,0
20240805,183200,547260780,3380,3380,3380,3380,0
20240805,183100,547260780,3380,3380,3380,3380,0
20240805,183000,547260780,3380,3380,3380,3380,0
20240805,182900,547260780,3380,3380,3380,3380,0
20240805,182800,547260780,3380,3380,3380,3380,0
20240805,182700,547260780,3380,3380,3380,3380,0
20240805,182600,547260780,3380,3380,3380,3380,0
20240805,182500,547260780,3380,3380,3380,3380,0
20240805,182400,547260780,3380,3380,3380,3380,0
20240805,182300,547260780,3380,3380,3380,3380,671
20240805,182200,547260780,3380,3380,3380,3380,0
20240805,182100,547260780,3380,3380,3380,3380,0
20240805,182000,547260780,3380,3380,3380,3380,0
20240805,181900,547260780,3380,3380,3380,3380,0
20240805,181800,547260780,3380,3380,3380,3380,0
20240805,181700,547260780,3380,3380,3380,3380,0
20240805,181600,547260780,3380,3380,3380,3380,0
20240805,181500,547260780,3380,3380,3380,3380,0
20240805,181400,547260780,3380,3380,3380,3380,0
20240805,181300,547260780,3380,3380,3380,3380,0
20240805,181200,547260780,3380,3380,3380,3380,0
20240805,181100,547260780,3380,3380,3380,3380,0
20240805,181000,547260780,3380,3380,3380,3380,0
20240805,180900,547260780,3380,3380,3380,3380,0
20240805,180800,547260780,3380,3380,3380,3380,0
20240805,180700,547260780,3380,3380,3380,3380,0
20240805,180600,547260780,3380,3380,3380,3380,0
20240805,180500,547260780,3380,3380,3380,3380,0
20240805,180400,547260780,3380,3380,3380,3380,0
20240805,180300,547260780,3380,3380,3380,3380,0
20240805,180200,547260780,3380,3380,3380,3380,0
20240805,180100,547260780,3380,3380,3380,3380,0
20240805,180000,547260780,3380,3380,3380,3380,0
20240805,175900,547260780,3380,3380,3380,3380,0
20240805,175800,547260780,3380,3380,3380,3380,0
20240805,175700,547260780,3380,3380,3380,3380,0
20240805,175600,547260780,3380,3380,3380,3380,0
20240805,175500,547260780,3380,3380,3380,3380,0
20240805,175400,547260780,3380,3380,3380,3380,0
20240805,175300,547260780,3380,3380,3380,3380,671
20240805,175200,547260780,3380,3380,3380,3380,0
20240805,175100,547260780,3380,3380,3380,3380,0
20240805,175000,547260780,3380,3380,3380,3380,0
20240805,174900,547260780,3380,3380,3380,3380,0
20240805,174800,547260780,3380,3380,3380,3380,0
20240805,174700,547260780,3380,3380,3380,3380,0
20240805,174600,547260780,3380,3380,3380,3380,0
20240805,174500,547260780,3380,3380,3380,3380,0
20240805,174400,547260780,3380,3380,3380,3380,0
20240805,174300,547260780,3380,3380,3380,3380,0
20240805,174200,547260780,3380,3380,3380,3380,0
20240805,174100,547260780,3380,3380,3380,3380,0
20240805,174000,547260780,3380,3380,3380,3380,0
20240805,173900,547260780,3380,3380,3380,3380,0
20240805,173800,547260780,3380,3380,3380,3380,0
20240805,173700,547260780,3380,3380,3380,3380,0
20240805,173600,547260780,3380,3380,3380,3380,0
20240805,173500,547260780,3380,3380,3380,3380,0
20240805,173400,547260780,3380,3380,3380,3380,0
20240805,173300,547260780,3380,3380,3380,3380,0
20240805,173200,547260780,3380,3380,3380,3380,0
20240805,173100,547260780,3380,3380,3380,3380,0
20240805,173000,547260780,3380,3380,3380,3380,0
20240805,172900,547260780,3380,3380,3380,3380,0
20240805,172800,547260780,3380,3380,3380,3380,0
20240805,172700,547260780,3380,3380,3380,3380,0
20240805,172600,547260780,3380,3380,3380,3380,0
20240805,172500,547260780,3380,3380,3380,3380,0
20240805,172400,547260780,3380,3380,3380,3380,0
20240805,172300,547260780,3380,3380,3380,3380,671
20240805,172200,547260780,3380,3380,3380,3380,0
20240805,172100,547260780,3380,3380,3380,3380,0
20240805,172000,547260780,3380,3380,3380,3380,0
20240805,171900,547260780,3380,3380,3380,3380,0
20240805,171800,547260780,3380,3380,3380,3380,0
20240805,171700,547260780,3380,3380,3380,3380,0
20240805,171600,547260780,3380,3380,3380,3380,0
20240805,171500,547260780,3380,3380,3380,3380,0
20240805,171400,547260780,3380,3380,3380,3380,0
20240805,171300,547260780,3380,3380,3380,3380,0
20240805,171200,547260780,3380,3380,3380,3380,0
20240805,171100,547260780,3380,3380,3380,3380,0
20240805,171000,547260780,3380,3380,3380,3380,0
20240805,170900,547260780,3380,3380,3380,3380,0
20240805,170800,547260780,3380,3380,3380,3380,0
20240805,170700,547260780,3380,3380,3380,3380,0
20240805,170600,547260780,3380,3380,3380,3380,0
20240805,170500,547260780,3380,3380,3380,3380,0
20240805,170400,547260780,3380,3380,3380,3380,0
20240805,170300,547260780,3380,3380,3380,3380,0
20240805,170200,547260780,3380,3380,3380,3380,0
20240805,170100,547260780,3380,3380,3380,3380,0
20240805,170000,547260780,3380,3380,3380,3380,0
20240805,165900,547260780,3380,3380,3380,3380,0
20240805,165800,547260780,3380,3380,3380,3380,0
20240805,165700,547260780,3380,3380,3380,3380,0
20240805,165600,547260780,3380,3380,3380,3380,0
20240805,165500,547260780,3380,3380,3380,3380,0
20240805,165400,547260780,3380,3380,3380,3380,0
20240805,165300,547260780,3380,3380,3380,3380,671
20240805,165200,547260780,3380,3380,3380,3380,0
20240805,165100,547260780,3380,3380,3380,3380,0
20240805,165000,547260780,3380,3380,3380,3380,0
20240805,164900,547260780,3380,3380,3380,3380,0
20240805,164800,547260780,3380,3380,3380,3380,0
20240805,164700,547260780,3380,3380,3380,3380,0
20240805,164600,547260780,3380,3380,3380,3380,0
20240805,164500,547260780,3380,3380,3380,3380,0
20240805,164400,547260780,3380,3380,3380,3380,0
20240805,164300,547260780,3380,3380,3380,3380,0
20240805,164200,547260780,3380,3380,3380,3380,0
20240805,164100,547260780,3380,3380,3380,3380,0
20240805,164000,547260780,3380,3380,3380,3380,0
20240805,163900,547260780,3380,3380,3380,3380,0
20240805,163800,547260780,3380,3380,3380,3380,0
20240805,163700,547260780,3380,3380,3380,3380,0
20240805,163600,547260780,3380,3380,3380,3380,0
20240805,163500,547260780,3380,3380,3380,3380,0
20240805,163400,547260780,3380,3380,3380,3380,0
20240805,163300,547260780,3380,3380,3380,3380,0
20240805,163200,547260780,3380,3380,3380,3380,0
20240805,163100,547260780,3380,3380,3380,3380,0
20240805,163000,547260780,3380,3380,3380,3380,0
20240805,162900,547260780,3380,3380,3380,3380,0
20240805,162800,547260780,3380,3380,3380,3380,0
20240805,162700,547260780,3380,3380,3380,3380,0
20240805,162600,547260780,3380,3380,3380,3380,0
20240805,162500,547260780,3380,3380,3380,3380,0
20240805,162400,547260780,3380,3380,3380,3380,0
20240805,162300,547260780,3380,3380,3380,3380,671
20240805,162200,547260780,3380,3380,3380,3380,0
20240805,162100,547260780,3380,3380,3380,3380,0
20240805,162000,547260780,3380,3380,3380,3380,0
20240805,161900,547260780,3380,3380,3380,3380,0
20240805,161800,547260780,3380,3380,3380,3380,0
20240805,161700,547260780,3380,3380,3380,3380,0
20240805,161600,547260780,3380,3380,3380,3380,0
20240805,161500,547260780,3380,3380,3380,3380,0
20240805,161400,547260780,3380,3380,3380,3380,0
20240805,161300,547260780,3380,3380,3380,3380,0
20240805,161200,547260780,3380,3380,3380,3380,0
20240805,161100,547260780,3380,3380,3380,3380,0
20240805,161000,547260780,3380,3380,3380,3380,0
20240805,160900,547260780,3380,3380,3380,3380,0
20240805,160800,547260780,3380,3380,3380,3380,0
20240805,160700,547260780,3380,3380,3380,3380,0
20240805,160600,547260780,3380,3380,3380,3380,0
20240805,160500,547260780,3380,3380,3380,3380,0
20240805,160400,547260780,3380,3380,3380,3380,0
20240805,160300,547260780,3380,3380,3380,3380,0
20240805,160200,547260780,3380,3380,3380,3380,0
20240805,160100,547260780,3380,3380,3380,3380,0
20240805,160000,547260780,3380,3380,3380,3380,0
20240805,155900,547260780,3380,3380,3380,3380,0
20240805,155800,547260780,3380,3380,3380,3380,0
20240805,155700,547260780,3380,3380,3380,3380,0
20240805,155600,547260780,3380,3380,3380,3380,0
20240805,155500,547260780,3380,3380,3380,3380,0
20240805,155400,547260780,3380,3380,3380,3380,0
20240805,155300,547260780,3380,3380,3380,3380,671
20240805,155200,547260780,3380,3380,3380,3380,0
20240805,155100,547260780,3380,3380,3380,3380,0
20240805,155000,547260780,3380,3380,3380,3380,0
20240805,154900,547260780,3380,3380,3380,3380,0
20240805,154800,547260780,3380,3380,3380,3380,0
20240805,154700,547260780,3380,3380,3380,3380,0
20240805,154600,547260780,3380,3380,3380,3380,0
20240805,154500,547260780,3380,3380,3380,3380,0
20240805,154400,547260780,3380,3380,3380,3380,0
20240805,154300,547260780,3380,3380,3380,3380,0
20240805,154200,547260780,3380,3380,3380,3380,0
20240805,154100,547260780,3380,3380,3380,3380,0
20240805,154000,547260780,3380,3380,3380,3380,0
20240805,153900,547260780,3380,3380,3380,3380,0
20240805,153800,547260780,3380,3380,3380,3380,0
20240805,153700,547260780,3380,3380,3380,3380,0
20240805,153600,547260780,3380,3380,3380,3380,0
20240805,153500,547260780,3380,3380,3380,3380,0
20240805,153400,547260780,3380,3380,3380,3380,0
20240805,153300,547260780,3380,3380,3380,3380,0
20240805,153200,547260780,3380,3380,3380,3380,0
20240805,153100,547260780,3380,3380,3380,3380,0
20240805,153000,547260780,3380,3380,3380,3380,671
20240805,152900,544992800,3465,3465,3465,3465,0
20240805,152800,544992800,3465,3465,3465,3465,0
20240805,152700,544992800,3465,3465,3465,3465,0
20240805,152600,544992800,3465,3465,3465,3465,0
20240805,152500,544992800,3465,3465,3465,3465,0
20240805,152400,544992800,3465,3465,3465,3465,0
20240805,152300,544992800,3465,3465,3465,3465,0
20240805,152200,544992800,3465,3465,3465,3465,0
20240805,152100,544992800,3465,3465,3465,3465,0
20240805,152000,544992800,3465,3465,3465,3465,0
20240805,151900,544992800,3465,3405,3465,3405,581
20240805,151800,543014335,3405,3405,3405,3405,0
20240805,151700,543014335,3405,3405,3405,3405,0
20240805,151600,543014335,3405,3390,3405,3390,706
20240805,151500,540620980,3390,3390,3390,3390,0
20240805,151400,540620980,3390,3390,3390,3390,0
20240805,151300,540620980,3390,3385,3390,3385,22
20240805,151200,540546505,3385,3385,3385,3385,0
20240805,151100,540546505,3385,3385,3385,3385,1003
20240805,151000,537151350,3340,3340,3340,3340,0
20240805,150900,537151350,3340,3345,3345,3340,180
20240805,150800,536549650,3385,3385,3385,3385,83
20240805,150700,536268695,3340,3345,3345,3340,474
20240805,150600,534684665,3400,3400,3400,3400,0
20240805,150500,534684665,3400,3350,3400,3350,701
20240805,150400,532336265,3400,3345,3400,3340,2212
20240805,150300,524944355,3405,3405,3405,3405,6
20240805,150200,524923925,3385,3385,3385,3385,603
20240805,150100,522882770,3390,3390,3390,3390,0
20240805,150000,522882770,3390,3390,3390,3390,300
20240805,145900,521865770,3340,3395,3395,3335,3093
20240805,145800,511516005,3405,3405,3405,3405,0
20240805,145700,511516005,3405,3405,3405,3405,0
20240805,145600,511516005,3405,3405,3405,3405,0
20240805,145500,511516005,3405,3350,3405,3325,1050
20240805,145400,507982055,3320,3335,3335,3320,692
20240805,145300,505681630,3335,3335,3335,3335,1
20240805,145200,505678295,3340,3350,3350,3340,603
20240805,145100,503658260,3355,3365,3365,3355,53
20240805,145000,503480430,3410,3410,3410,3410,0
20240805,144900,503480430,3410,3390,3410,3370,23
20240805,144800,503402500,3395,3410,3415,3395,2048
20240805,144700,496432645,3415,3430,3430,3415,334
20240805,144600,495290355,3435,3435,3435,3435,301
20240805,144500,494256420,3440,3440,3440,3440,10
20240805,144400,494222020,3440,3440,3440,3440,0
20240805,144300,494222020,3440,3440,3440,3440,0
20240805,144200,494222020,3440,3440,3440,3440,59
20240805,144100,494019060,3440,3495,3495,3440,1100
20240805,144000,490219390,3495,3495,3495,3455,700
20240805,143900,487776890,3495,3495,3495,3495,590
20240805,143800,485714840,3460,3465,3465,3460,611
20240805,143700,483600750,3465,3465,3465,3465,100
20240805,143600,483254250,3465,3465,3465,3465,6
20240805,143500,483233460,3465,3480,3480,3465,603
20240805,143400,481140615,3480,3480,3480,3480,400
20240805,143300,479748615,3480,3480,3480,3480,0
20240805,143200,479748615,3480,3480,3480,3480,2876
20240805,143100,469740135,3485,3485,3485,3485,0
20240805,143000,469740135,3485,3485,3485,3485,98
20240805,142900,469398605,3490,3490,3490,3490,10
20240805,142800,469363705,3495,3495,3495,3495,17
20240805,142700,469304290,3500,3500,3500,3500,0
20240805,142600,469304290,3500,3500,3500,3500,1828
20240805,142500,462906290,3505,3505,3505,3505,0
20240805,142400,462906290,3505,3505,3505,3505,0
20240805,142300,462906290,3505,3505,3505,3505,0
20240805,142200,462906290,3505,3505,3505,3505,0
20240805,142100,462906290,3505,3505,3505,3505,0
20240805,142000,462906290,3505,3505,3505,3505,0
20240805,141900,462906290,3505,3505,3505,3505,0
20240805,141800,462906290,3505,3505,3505,3505,0
20240805,141700,462906290,3505,3505,3505,3505,0
20240805,141600,462906290,3505,3505,3505,3505,0
20240805,141500,462906290,3505,3505,3505,3505,0
20240805,141400,462906290,3505,3505,3505,3505,0
20240805,141300,462906290,3505,3505,3505,3505,0
20240805,141200,462906290,3505,3505,3505,3505,0
20240805,141100,462906290,3505,3505,3505,3505,0
20240805,141000,462906290,3505,3505,3505,3505,0
20240805,140900,462906290,3505,3505,3505,3505,0
20240805,140800,462906290,3505,3505,3505,3505,0
20240805,140700,462906290,3505,3505,3505,3505,0
20240805,140600,462906290,3505,3505,3505,3505,0
20240805,140500,462906290,3505,3505,3505,3505,0
20240805,140400,462906290,3505,3505,3505,3505,0
20240805,140300,462906290,3505,3505,3505,3505,0
20240805,140200,462906290,3505,3505,3505,3505,0
20240805,140100,462906290,3505,3505,3505,3505,0
20240805,140000,462906290,3505,3505,3505,3505,0
20240805,135900,462906290,3505,3505,3505,3505,0
20240805,135800,462906290,3505,3505,3505,3505,0
20240805,135700,462906290,3505,3505,3505,3505,0
20240805,135600,462906290,3505,3505,3505,3505,0
20240805,135500,462906290,3505,3525,3525,3505,2576
20240805,135400,453855400,3520,3520,3520,3520,0
20240805,135300,453855400,3520,3520,3520,3520,0
20240805,135200,453855400,3520,3535,3535,3520,922
20240805,135100,450605465,3560,3560,3560,3560,0
20240805,135000,450605465,3560,3560,3560,3535,1005
20240805,134900,447052665,3550,3550,3550,3550,0
20240805,134800,447052665,3550,3550,3550,3550,0
20240805,134700,447052665,3550,3550,3550,3550,0
20240805,134600,447052665,3550,3530,3550,3530,589
20240805,134500,444961735,3530,3530,3530,3530,897
20240805,134400,441795325,3540,3540,3540,3540,0
20240805,134300,441795325,3540,3540,3540,3540,200
20240805,134200,441087325,3540,3540,3540,3540,0
20240805,134100,441087325,3540,3535,3540,3535,241
20240805,134000,440235240,3540,3540,3540,3540,0
20240805,133900,440235240,3540,3540,3540,3540,0
20240805,133800,440235240,3540,3540,3540,3540,176
20240805,133700,439612200,3550,3560,3560,3550,208
20240805,133600,438873015,3560,3570,3570,3560,15
20240805,133500,438819510,3585,3585,3585,3585,0
20240805,133400,438819510,3585,3585,3585,3585,1
20240805,133300,438815925,3585,3585,3585,3585,6
20240805,133200,438794415,3610,3610,3610,3610,0
20240805,133100,438794415,3610,3610,3610,3610,0
20240805,133000,438794415,3610,3610,3610,3610,1
20240805,132900,438790805,3610,3610,3610,3610,0
20240805,132800,438790805,3610,3610,3610,3610,0
20240805,132700,438790805,3610,3610,3610,3610,0
20240805,132600,438790805,3610,3610,3610,3610,0
20240805,132500,438790805,3610,3610,3610,3610,0
20240805,132400,438790805,3610,3610,3610,3610,0
20240805,132300,438790805,3610,3605,3610,3605,2
20240805,132200,438783590,3585,3595,3605,3585,8
20240805,132100,438754850,3595,3595,3595,3595,0
20240805,132000,438754850,3595,3595,3595,3595,359
20240805,131900,437464245,3595,3595,3595,3595,0
20240805,131800,437464245,3595,3595,3595,3595,0
20240805,131700,437464245,3595,3595,3595,3595,70
20240805,131600,437212595,3595,3595,3595,3595,200
20240805,131500,436493595,3590,3590,3590,3590,67
20240805,131400,436253065,3590,3650,3655,3590,271
20240805,131300,435267260,3655,3640,3655,3640,200
20240805,131200,434537730,3695,3705,3705,3575,26
20240805,131100,434444280,3565,3565,3565,3565,1000
20240805,131000,430879280,3745,3545,3745,3545,712
20240805,130900,428263180,3680,3555,3680,3555,1200
20240805,130800,423927085,3560,3560,3560,3560,2
20240805,130700,423919965,3520,3520,3520,3520,0
20240805,130600,423919965,3520,3520,3520,3520,362
20240805,130500,422645725,3525,3525,3525,3525,400
20240805,130400,421235725,3560,3560,3560,3560,0
20240805,130300,421235725,3560,3560,3560,3560,200
20240805,130200,420523725,3560,3535,3560,3525,666
20240805,130100,418172825,3580,3580,3580,3580,0
20240805,130000,418172825,3580,3580,3580,3580,0
20240805,125900,418172825,3580,3580,3580,3580,0
20240805,125800,418172825,3580,3580,3580,3580,0
20240805,125700,418172825,3580,3580,3580,3580,1
20240805,125600,418169245,3535,3535,3535,3535,400
20240805,125500,416755245,3580,3580,3580,3580,0
20240805,125400,416755245,3580,3580,3580,3580,0
20240805,125300,416755245,3580,3580,3580,3580,0
20240805,125200,416755245,3580,3580,3580,3580,0
20240805,125100,416755245,3580,3555,3580,3530,1508
20240805,125000,411415915,3585,3585,3585,3585,1
20240805,124900,411412330,3555,3555,3555,3555,32
20240805,124800,411298570,3585,3585,3585,3585,0
20240805,124700,411298570,3585,3585,3585,3585,11
20240805,124600,411259135,3605,3605,3605,3605,0
20240805,124500,411259135,3605,3605,3605,3605,0
20240805,124400,411259135,3605,3605,3605,3605,1
20240805,124300,411255530,3555,3555,3555,3555,100
20240805,124200,410900030,3605,3605,3605,3605,4
20240805,124100,410885610,3590,3590,3590,3590,0
20240805,124000,410885610,3590,3590,3590,3590,0
20240805,123900,410885610,3590,3590,3590,3555,210
20240805,123800,410138430,3560,3590,3590,3560,1479
20240805,123700,404831820,3600,3600,3600,3600,5
20240805,123600,404813820,3615,3595,3615,3590,179
20240805,123500,404170465,3620,3620,3620,3620,0
20240805,123400,404170465,3620,3620,3620,3620,1
20240805,123300,404166845,3595,3630,3630,3595,84
20240805,123200,403863115,3635,3635,3635,3635,0
20240805,123100,403863115,3635,3590,3635,3590,413
20240805,123000,402379915,3590,3590,3590,3590,0
20240805,122900,402379915,3590,3590,3590,3590,0
20240805,122800,402379915,3590,3590,3590,3590,233
20240805,122700,401543445,3590,3590,3590,3590,678
20240805,122600,399109425,3590,3560,3590,3560,201
20240805,122500,398387865,3590,3585,3590,3585,1000
20240805,122400,394797935,3585,3585,3585,3585,0
20240805,122300,394797935,3585,3585,3585,3585,1
20240805,122200,394794350,3560,3560,3560,3560,20
20240805,122100,394723150,3560,3560,3560,3560,0
20240805,122000,394723150,3560,3560,3560,3560,0
20240805,121900,394723150,3560,3560,3560,3560,0
20240805,121800,394723150,3560,3560,3560,3560,104
20240805,121700,394352910,3585,3585,3585,3585,0
20240805,121600,394352910,3585,3585,3585,3585,500
20240805,121500,392560410,3585,3585,3585,3585,0
20240805,121400,392560410,3585,3585,3585,3585,0
20240805,121300,392560410,3585,3585,3585,3585,0
20240805,121200,392560410,3585,3585,3585,3585,0
20240805,121100,392560410,3585,3585,3585,3585,0
20240805,121000,392560410,3585,3585,3585,3585,0
20240805,120900,392560410,3585,3585,3585,3585,0
20240805,120800,392560410,3585,3585,3585,3585,1
20240805,120700,392556825,3560,3560,3560,3560,24
20240805,120600,392471385,3585,3585,3585,3585,1
20240805,120500,392467800,3580,3580,3580,3580,0
20240805,120400,392467800,3580,3585,3585,3580,6
20240805,120300,392446315,3560,3560,3560,3560,0
20240805,120200,392446315,3560,3560,3560,3560,1887
20240805,120100,385728595,3585,3585,3585,3585,1
20240805,120000,385725010,3580,3580,3580,3580,20
20240805,115900,385653410,3590,3590,3590,3590,0
20240805,115800,385653410,3590,3590,3590,3590,0
20240805,115700,385653410,3590,3590,3590,3590,0
20240805,115600,385653410,3590,3590,3590,3590,0
20240805,115500,385653410,3590,3590,3590,3590,0
20240805,115400,385653410,3590,3590,3590,3590,0
20240805,115300,385653410,3590,3590,3590,3590,3
20240805,115200,385642640,3550,3555,3555,3550,501
20240805,115100,383863720,3555,3545,3555,3545,574
20240805,115000,381828205,3545,3545,3545,3545,0
20240805,114900,381828205,3545,3545,3545,3545,0
20240805,114800,381828205,3545,3545,3545,3545,30
20240805,114700,381721855,3555,3555,3555,3555,0
20240805,114600,381721855,3555,3555,3555,3555,0
20240805,114500,381721855,3555,3540,3555,3540,948
20240805,114400,378354670,3540,3580,3580,3505,4967
20240805,114300,360736160,3580,3580,3580,3580,12
20240805,114200,360693200,3605,3605,3605,3605,300
20240805,114100,359611700,3605,3550,3605,3550,535
20240805,114000,357686050,3580,3560,3580,3560,1149
20240805,113900,353580575,3565,3550,3565,3550,2359
20240805,113800,345192055,3525,3590,3590,3510,7547
20240805,113700,318451260,3590,3590,3590,3590,101
20240805,113600,318088670,3635,3635,3635,3635,0
20240805,113500,318088670,3635,3635,3635,3635,0
20240805,113400,318088670,3635,3635,3635,3635,0
20240805,113300,318088670,3635,3640,3640,3635,123
20240805,113200,317640965,3640,3655,3655,3590,5161
20240805,113100,299017840,3655,3690,3690,3655,2
20240805,113000,299010495,3690,3690,3690,3690,6
20240805,112900,298988355,3690,3690,3690,3690,169
20240805,112800,298364745,3690,3690,3690,3690,23
20240805,112700,298279875,3690,3690,3690,3690,0
20240805,112600,298279875,3690,3690,3690,3690,0
20240805,112500,298279875,3690,3690,3690,3690,0
20240805,112400,298279875,3690,3690,3690,3690,521
20240805,112300,296357385,3690,3650,3690,3645,800
20240805,112200,293434545,3625,3625,3625,3625,0
20240805,112100,293434545,3625,3625,3625,3625,1100
20240805,112000,289447045,3620,3620,3620,3620,340
20240805,111900,288216245,3620,3595,3620,3595,950
20240805,111800,284781695,3615,3615,3615,3615,0
20240805,111700,284781695,3615,3615,3615,3615,0
20240805,111600,284781695,3615,3590,3615,3590,1470
20240805,111500,279476405,3570,3580,3580,3570,166
20240805,111400,278882475,3580,3580,3580,3580,143
20240805,111300,278370535,3580,3580,3580,3580,1
20240805,111200,278366955,3580,3595,3595,3580,6
20240805,111100,278345400,3600,3600,3600,3595,1422
20240805,111000,273227635,3580,3585,3605,3550,2171
20240805,110900,265446630,3620,3610,3620,3585,1978
20240805,110800,258303070,3625,3675,3675,3540,4253
20240805,110700,243161895,3645,3655,3655,3640,2001
20240805,110600,235864820,3535,3745,3745,3535,4060
20240805,110500,221118830,3745,3750,3750,3745,116
20240805,110400,220683910,3755,3760,3760,3755,522
20240805,110300,218723300,3755,3755,3755,3755,431
20240805,110200,217104895,3755,3755,3755,3755,0
20240805,110100,217104895,3755,3745,3755,3745,168
20240805,110000,216474735,3745,3745,3745,3745,200
20240805,105900,215725735,3730,3730,3730,3730,0
20240805,105800,215725735,3730,3730,3730,3730,0
20240805,105700,215725735,3730,3740,3740,3730,200
20240805,105600,214978735,3750,3725,3750,3725,4059
20240805,105500,199758860,3705,3705,3705,3705,158
20240805,105400,199173470,3685,3685,3685,3685,190
20240805,105300,198473320,3685,3685,3685,3685,573
20240805,105200,196361815,3685,3685,3685,3685,4
20240805,105100,196347075,3685,3690,3690,3685,81
20240805,105000,196048325,3700,3745,3745,3700,164
20240805,104900,195434775,3835,3835,3835,3835,1159
20240805,104800,190990010,3840,3840,3840,3840,0
20240805,104700,190990010,3840,3625,3840,3615,6695
20240805,104600,166059265,3640,3640,3665,3520,6938
20240805,104500,141385855,3640,3670,3670,3635,2608
20240805,104400,131862665,3635,3620,3695,3620,2188
20240805,104300,123902960,3500,3500,3500,3500,0
20240805,104200,123902960,3500,3695,3695,3500,3767
20240805,104100,110226930,3710,3710,3710,3710,0
20240805,104000,110226930,3710,3710,3710,3710,15
20240805,103900,110171280,3695,3695,3695,3695,0
20240805,103800,110171280,3695,3695,3695,3695,0
20240805,103700,110171280,3695,3695,3695,3695,0
20240805,103600,110171280,3695,3695,3695,3695,0
20240805,103500,110171280,3695,3700,3700,3695,150
20240805,103400,109616530,3700,3700,3700,3700,0
20240805,103300,109616530,3700,3700,3700,3700,0
20240805,103200,109616530,3700,3700,3700,3700,155
20240805,103100,109043030,3700,3700,3700,3700,115
20240805,103000,108617530,3700,3700,3700,3700,1885
20240805,102900,101643030,3705,3705,3705,3705,0
20240805,102800,101643030,3705,3705,3705,3705,5
20240805,102700,101624505,3705,3705,3705,3705,250
20240805,102600,100698255,3705,3705,3705,3705,0
20240805,102500,100698255,3705,3705,3705,3705,300
20240805,102400,99586755,3755,3730,3755,3700,1002
20240805,102300,95867540,3760,3730,3760,3725,1416
20240805,102200,90556030,3735,3735,3735,3735,51
20240805,102100,90365545,3765,3765,3765,3765,0
20240805,102000,90365545,3765,3745,3765,3745,535
20240805,101900,88355320,3730,3730,3730,3730,0
20240805,101800,88355320,3730,3730,3730,3730,0
20240805,101700,88355320,3730,3730,3730,3730,500
20240805,101600,86490320,3730,3730,3730,3730,0
20240805,101500,86490320,3730,3730,3730,3730,0
20240805,101400,86490320,3730,3730,3730,3730,3
20240805,101300,86479130,3730,3730,3730,3730,0
20240805,101200,86479130,3730,3735,3735,3730,167
20240805,101100,85855965,3735,3735,3735,3735,484
20240805,101000,84048225,3735,3745,3745,3735,1702
20240805,100900,77680605,3765,3765,3765,3765,100
20240805,100800,77304105,3765,3765,3765,3765,100
20240805,100700,76927605,3765,3765,3765,3765,60
20240805,100600,76701705,3770,3770,3770,3770,1
20240805,100500,76697935,3765,3765,3765,3765,0
20240805,100400,76697935,3765,3750,3765,3750,150
20240805,100300,76135375,3765,3765,3765,3765,0
20240805,100200,76135375,3765,3765,3765,3765,1
20240805,100100,76131610,3765,3765,3765,3765,0
20240805,100000,76131610,3765,3765,3765,3765,4
20240805,095900,76116550,3770,3765,3770,3765,300
20240805,095800,74986100,3750,3750,3750,3750,0
20240805,095700,74986100,3750,3750,3750,3750,338
20240805,095600,73718600,3750,3750,3750,3750,698
20240805,095500,71101100,3750,3750,3750,3750,93
20240805,095400,70752350,3750,3750,3750,3750,0
20240805,095300,70752350,3750,3750,3750,3750,0
20240805,095200,70752350,3750,3750,3750,3750,153
20240805,095100,70178600,3750,3760,3760,3750,1000
20240805,095000,66425045,3765,3770,3770,3760,1109
20240805,094900,62249315,3775,3780,3780,3775,664
20240805,094800,59741415,3785,3790,3790,3785,130
20240805,094700,59248815,3790,3790,3790,3790,0
20240805,094600,59248815,3790,3790,3790,3790,0
20240805,094500,59248815,3790,3790,3790,3790,0
20240805,094400,59248815,3790,3790,3790,3790,240
20240805,094300,58339215,3810,3810,3810,3810,0
20240805,094200,58339215,3810,3810,3810,3810,0
20240805,094100,58339215,3810,3810,3810,3810,2
20240805,094000,58331595,3810,3810,3810,3810,0
20240805,093900,58331595,3810,3810,3810,3810,0
20240805,093800,58331595,3810,3815,3815,3810,35
20240805,093700,58198085,3815,3815,3815,3815,538
20240805,093600,56145615,3810,3810,3810,3810,1
20240805,093500,56141805,3785,3785,3785,3785,0
20240805,093400,56141805,3785,3785,3785,3785,0
20240805,093300,56141805,3785,3785,3785,3785,12
20240805,093200,56096385,3780,3805,3805,3780,477
20240805,093100,54287440,3830,3830,3830,3830,0
20240805,093000,54287440,3830,3830,3830,3830,1
20240805,092900,54283610,3820,3825,3825,3800,325
20240805,092800,53042430,3820,3790,3820,3790,574
20240805,092700,50851645,3820,3805,3820,3805,104
20240805,092600,50455175,3780,3780,3780,3780,50
20240805,092500,50266175,3800,3780,3800,3780,147
20240805,092400,49709335,3775,3775,3775,3775,110
20240805,092300,49294085,3775,3775,3775,3775,50
20240805,092200,49105335,3775,3775,3780,3775,270
20240805,092100,48086015,3815,3815,3815,3815,300
20240805,092000,46941515,3810,3785,3810,3780,1190
20240805,091900,42413140,3785,3780,3785,3775,814
20240805,091800,39332690,3780,3790,3790,3775,848
20240805,091700,36123910,3790,3790,3790,3790,35
20240805,091600,35991260,3795,3795,3795,3795,415
20240805,091500,34416335,3820,3820,3820,3820,0
20240805,091400,34416335,3820,3800,3820,3800,37
20240805,091300,34275065,3800,3800,3800,3800,10
20240805,091200,34237065,3790,3790,3790,3790,800
20240805,091100,31205065,3815,3815,3815,3815,1
20240805,091000,31201250,3790,3795,3795,3790,1547
20240805,090900,25337405,3795,3800,3800,3795,261
20240805,090800,24346510,3795,3795,3795,3795,150
20240805,090700,23777260,3795,3810,3810,3795,167
20240805,090600,23141065,3810,3800,3820,3795,946
20240805,090500,19545895,3810,3840,3840,3800,3606
20240805,090400,5777825,3845,3850,3850,3845,108
20240805,090300,5362035,3895,3895,3895,3895,100
20240805,090200,4972535,3895,3895,3895,3895,5
20240805,090100,4953060,3900,3900,3900,3885,20
20240805,090000,4875145,3895,3820,3940,3820,1276