KissMeData/262260/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,205200,999760950,7400,7400,7400,7400,2074
20240805,205100,999760950,7400,7400,7400,7400,0
20240805,205000,999760950,7400,7400,7400,7400,0
20240805,204900,999760950,7400,7400,7400,7400,0
20240805,204800,999760950,7400,7400,7400,7400,0
20240805,204700,999760950,7400,7400,7400,7400,0
20240805,204600,999760950,7400,7400,7400,7400,0
20240805,204500,999760950,7400,7400,7400,7400,0
20240805,204400,999760950,7400,7400,7400,7400,0
20240805,204300,999760950,7400,7400,7400,7400,0
20240805,204200,999760950,7400,7400,7400,7400,0
20240805,204100,999760950,7400,7400,7400,7400,0
20240805,204000,999760950,7400,7400,7400,7400,0
20240805,203900,999760950,7400,7400,7400,7400,0
20240805,203800,999760950,7400,7400,7400,7400,0
20240805,203700,999760950,7400,7400,7400,7400,0
20240805,203600,999760950,7400,7400,7400,7400,0
20240805,203500,999760950,7400,7400,7400,7400,0
20240805,203400,999760950,7400,7400,7400,7400,0
20240805,203300,999760950,7400,7400,7400,7400,0
20240805,203200,999760950,7400,7400,7400,7400,0
20240805,203100,999760950,7400,7400,7400,7400,0
20240805,203000,999760950,7400,7400,7400,7400,0
20240805,202900,999760950,7400,7400,7400,7400,0
20240805,202800,999760950,7400,7400,7400,7400,0
20240805,202700,999760950,7400,7400,7400,7400,0
20240805,202600,999760950,7400,7400,7400,7400,0
20240805,202500,999760950,7400,7400,7400,7400,0
20240805,202400,999760950,7400,7400,7400,7400,0
20240805,202300,999760950,7400,7400,7400,7400,0
20240805,202200,999760950,7400,7400,7400,7400,2074
20240805,202100,999760950,7400,7400,7400,7400,0
20240805,202000,999760950,7400,7400,7400,7400,0
20240805,201900,999760950,7400,7400,7400,7400,0
20240805,201800,999760950,7400,7400,7400,7400,0
20240805,201700,999760950,7400,7400,7400,7400,0
20240805,201600,999760950,7400,7400,7400,7400,0
20240805,201500,999760950,7400,7400,7400,7400,0
20240805,201400,999760950,7400,7400,7400,7400,0
20240805,201300,999760950,7400,7400,7400,7400,0
20240805,201200,999760950,7400,7400,7400,7400,0
20240805,201100,999760950,7400,7400,7400,7400,0
20240805,201000,999760950,7400,7400,7400,7400,0
20240805,200900,999760950,7400,7400,7400,7400,0
20240805,200800,999760950,7400,7400,7400,7400,0
20240805,200700,999760950,7400,7400,7400,7400,0
20240805,200600,999760950,7400,7400,7400,7400,0
20240805,200500,999760950,7400,7400,7400,7400,0
20240805,200400,999760950,7400,7400,7400,7400,0
20240805,200300,999760950,7400,7400,7400,7400,0
20240805,200200,999760950,7400,7400,7400,7400,0
20240805,200100,999760950,7400,7400,7400,7400,0
20240805,200000,999760950,7400,7400,7400,7400,0
20240805,195900,999760950,7400,7400,7400,7400,0
20240805,195800,999760950,7400,7400,7400,7400,0
20240805,195700,999760950,7400,7400,7400,7400,0
20240805,195600,999760950,7400,7400,7400,7400,0
20240805,195500,999760950,7400,7400,7400,7400,0
20240805,195400,999760950,7400,7400,7400,7400,0
20240805,195300,999760950,7400,7400,7400,7400,0
20240805,195200,999760950,7400,7400,7400,7400,2074
20240805,195100,999760950,7400,7400,7400,7400,0
20240805,195000,999760950,7400,7400,7400,7400,0
20240805,194900,999760950,7400,7400,7400,7400,0
20240805,194800,999760950,7400,7400,7400,7400,0
20240805,194700,999760950,7400,7400,7400,7400,0
20240805,194600,999760950,7400,7400,7400,7400,0
20240805,194500,999760950,7400,7400,7400,7400,0
20240805,194400,999760950,7400,7400,7400,7400,0
20240805,194300,999760950,7400,7400,7400,7400,0
20240805,194200,999760950,7400,7400,7400,7400,0
20240805,194100,999760950,7400,7400,7400,7400,0
20240805,194000,999760950,7400,7400,7400,7400,0
20240805,193900,999760950,7400,7400,7400,7400,0
20240805,193800,999760950,7400,7400,7400,7400,0
20240805,193700,999760950,7400,7400,7400,7400,0
20240805,193600,999760950,7400,7400,7400,7400,0
20240805,193500,999760950,7400,7400,7400,7400,0
20240805,193400,999760950,7400,7400,7400,7400,0
20240805,193300,999760950,7400,7400,7400,7400,0
20240805,193200,999760950,7400,7400,7400,7400,0
20240805,193100,999760950,7400,7400,7400,7400,0
20240805,193000,999760950,7400,7400,7400,7400,0
20240805,192900,999760950,7400,7400,7400,7400,0
20240805,192800,999760950,7400,7400,7400,7400,0
20240805,192700,999760950,7400,7400,7400,7400,0
20240805,192600,999760950,7400,7400,7400,7400,0
20240805,192500,999760950,7400,7400,7400,7400,0
20240805,192400,999760950,7400,7400,7400,7400,0
20240805,192300,999760950,7400,7400,7400,7400,0
20240805,192200,999760950,7400,7400,7400,7400,2074
20240805,192100,999760950,7400,7400,7400,7400,0
20240805,192000,999760950,7400,7400,7400,7400,0
20240805,191900,999760950,7400,7400,7400,7400,0
20240805,191800,999760950,7400,7400,7400,7400,0
20240805,191700,999760950,7400,7400,7400,7400,0
20240805,191600,999760950,7400,7400,7400,7400,0
20240805,191500,999760950,7400,7400,7400,7400,0
20240805,191400,999760950,7400,7400,7400,7400,0
20240805,191300,999760950,7400,7400,7400,7400,0
20240805,191200,999760950,7400,7400,7400,7400,0
20240805,191100,999760950,7400,7400,7400,7400,0
20240805,191000,999760950,7400,7400,7400,7400,0
20240805,190900,999760950,7400,7400,7400,7400,0
20240805,190800,999760950,7400,7400,7400,7400,0
20240805,190700,999760950,7400,7400,7400,7400,0
20240805,190600,999760950,7400,7400,7400,7400,0
20240805,190500,999760950,7400,7400,7400,7400,0
20240805,190400,999760950,7400,7400,7400,7400,0
20240805,190300,999760950,7400,7400,7400,7400,0
20240805,190200,999760950,7400,7400,7400,7400,0
20240805,190100,999760950,7400,7400,7400,7400,0
20240805,190000,999760950,7400,7400,7400,7400,0
20240805,185900,999760950,7400,7400,7400,7400,0
20240805,185800,999760950,7400,7400,7400,7400,0
20240805,185700,999760950,7400,7400,7400,7400,0
20240805,185600,999760950,7400,7400,7400,7400,0
20240805,185500,999760950,7400,7400,7400,7400,0
20240805,185400,999760950,7400,7400,7400,7400,0
20240805,185300,999760950,7400,7400,7400,7400,0
20240805,185200,999760950,7400,7400,7400,7400,2074
20240805,185100,999760950,7400,7400,7400,7400,0
20240805,185000,999760950,7400,7400,7400,7400,0
20240805,184900,999760950,7400,7400,7400,7400,0
20240805,184800,999760950,7400,7400,7400,7400,0
20240805,184700,999760950,7400,7400,7400,7400,0
20240805,184600,999760950,7400,7400,7400,7400,0
20240805,184500,999760950,7400,7400,7400,7400,0
20240805,184400,999760950,7400,7400,7400,7400,0
20240805,184300,999760950,7400,7400,7400,7400,0
20240805,184200,999760950,7400,7400,7400,7400,0
20240805,184100,999760950,7400,7400,7400,7400,0
20240805,184000,999760950,7400,7400,7400,7400,0
20240805,183900,999760950,7400,7400,7400,7400,0
20240805,183800,999760950,7400,7400,7400,7400,0
20240805,183700,999760950,7400,7400,7400,7400,0
20240805,183600,999760950,7400,7400,7400,7400,0
20240805,183500,999760950,7400,7400,7400,7400,0
20240805,183400,999760950,7400,7400,7400,7400,0
20240805,183300,999760950,7400,7400,7400,7400,0
20240805,183200,999760950,7400,7400,7400,7400,0
20240805,183100,999760950,7400,7400,7400,7400,0
20240805,183000,999760950,7400,7400,7400,7400,0
20240805,182900,999760950,7400,7400,7400,7400,0
20240805,182800,999760950,7400,7400,7400,7400,0
20240805,182700,999760950,7400,7400,7400,7400,0
20240805,182600,999760950,7400,7400,7400,7400,0
20240805,182500,999760950,7400,7400,7400,7400,0
20240805,182400,999760950,7400,7400,7400,7400,0
20240805,182300,999760950,7400,7400,7400,7400,0
20240805,182200,999760950,7400,7400,7400,7400,2074
20240805,182100,999760950,7400,7400,7400,7400,0
20240805,182000,999760950,7400,7400,7400,7400,0
20240805,181900,999760950,7400,7400,7400,7400,0
20240805,181800,999760950,7400,7400,7400,7400,0
20240805,181700,999760950,7400,7400,7400,7400,0
20240805,181600,999760950,7400,7400,7400,7400,0
20240805,181500,999760950,7400,7400,7400,7400,0
20240805,181400,999760950,7400,7400,7400,7400,0
20240805,181300,999760950,7400,7400,7400,7400,0
20240805,181200,999760950,7400,7400,7400,7400,0
20240805,181100,999760950,7400,7400,7400,7400,0
20240805,181000,999760950,7400,7400,7400,7400,0
20240805,180900,999760950,7400,7400,7400,7400,0
20240805,180800,999760950,7400,7400,7400,7400,0
20240805,180700,999760950,7400,7400,7400,7400,0
20240805,180600,999760950,7400,7400,7400,7400,0
20240805,180500,999760950,7400,7400,7400,7400,0
20240805,180400,999760950,7400,7400,7400,7400,0
20240805,180300,999760950,7400,7400,7400,7400,0
20240805,180200,999760950,7400,7400,7400,7400,0
20240805,180100,999760950,7400,7400,7400,7400,0
20240805,180000,999760950,7400,7400,7400,7400,0
20240805,175900,999760950,7400,7400,7400,7400,0
20240805,175800,999760950,7400,7400,7400,7400,0
20240805,175700,999760950,7400,7400,7400,7400,0
20240805,175600,999760950,7400,7400,7400,7400,0
20240805,175500,999760950,7400,7400,7400,7400,0
20240805,175400,999760950,7400,7400,7400,7400,0
20240805,175300,999760950,7400,7400,7400,7400,0
20240805,175200,999760950,7400,7400,7400,7400,2074
20240805,175100,999760950,7400,7400,7400,7400,0
20240805,175000,999760950,7400,7400,7400,7400,0
20240805,174900,999760950,7400,7400,7400,7400,0
20240805,174800,999760950,7400,7400,7400,7400,0
20240805,174700,999760950,7400,7400,7400,7400,0
20240805,174600,999760950,7400,7400,7400,7400,0
20240805,174500,999760950,7400,7400,7400,7400,0
20240805,174400,999760950,7400,7400,7400,7400,0
20240805,174300,999760950,7400,7400,7400,7400,0
20240805,174200,999760950,7400,7400,7400,7400,0
20240805,174100,999760950,7400,7400,7400,7400,0
20240805,174000,999760950,7400,7400,7400,7400,0
20240805,173900,999760950,7400,7400,7400,7400,0
20240805,173800,999760950,7400,7400,7400,7400,0
20240805,173700,999760950,7400,7400,7400,7400,0
20240805,173600,999760950,7400,7400,7400,7400,0
20240805,173500,999760950,7400,7400,7400,7400,0
20240805,173400,999760950,7400,7400,7400,7400,0
20240805,173300,999760950,7400,7400,7400,7400,0
20240805,173200,999760950,7400,7400,7400,7400,0
20240805,173100,999760950,7400,7400,7400,7400,0
20240805,173000,999760950,7400,7400,7400,7400,0
20240805,172900,999760950,7400,7400,7400,7400,0
20240805,172800,999760950,7400,7400,7400,7400,0
20240805,172700,999760950,7400,7400,7400,7400,0
20240805,172600,999760950,7400,7400,7400,7400,0
20240805,172500,999760950,7400,7400,7400,7400,0
20240805,172400,999760950,7400,7400,7400,7400,0
20240805,172300,999760950,7400,7400,7400,7400,0
20240805,172200,999760950,7400,7400,7400,7400,2074
20240805,172100,999760950,7400,7400,7400,7400,0
20240805,172000,999760950,7400,7400,7400,7400,0
20240805,171900,999760950,7400,7400,7400,7400,0
20240805,171800,999760950,7400,7400,7400,7400,0
20240805,171700,999760950,7400,7400,7400,7400,0
20240805,171600,999760950,7400,7400,7400,7400,0
20240805,171500,999760950,7400,7400,7400,7400,0
20240805,171400,999760950,7400,7400,7400,7400,0
20240805,171300,999760950,7400,7400,7400,7400,0
20240805,171200,999760950,7400,7400,7400,7400,0
20240805,171100,999760950,7400,7400,7400,7400,0
20240805,171000,999760950,7400,7400,7400,7400,0
20240805,170900,999760950,7400,7400,7400,7400,0
20240805,170800,999760950,7400,7400,7400,7400,0
20240805,170700,999760950,7400,7400,7400,7400,0
20240805,170600,999760950,7400,7400,7400,7400,0
20240805,170500,999760950,7400,7400,7400,7400,0
20240805,170400,999760950,7400,7400,7400,7400,0
20240805,170300,999760950,7400,7400,7400,7400,0
20240805,170200,999760950,7400,7400,7400,7400,0
20240805,170100,999760950,7400,7400,7400,7400,0
20240805,170000,999760950,7400,7400,7400,7400,0
20240805,165900,999760950,7400,7400,7400,7400,0
20240805,165800,999760950,7400,7400,7400,7400,0
20240805,165700,999760950,7400,7400,7400,7400,0
20240805,165600,999760950,7400,7400,7400,7400,0
20240805,165500,999760950,7400,7400,7400,7400,0
20240805,165400,999760950,7400,7400,7400,7400,0
20240805,165300,999760950,7400,7400,7400,7400,0
20240805,165200,999760950,7400,7400,7400,7400,2074
20240805,165100,999760950,7400,7400,7400,7400,0
20240805,165000,999760950,7400,7400,7400,7400,0
20240805,164900,999760950,7400,7400,7400,7400,0
20240805,164800,999760950,7400,7400,7400,7400,0
20240805,164700,999760950,7400,7400,7400,7400,0
20240805,164600,999760950,7400,7400,7400,7400,0
20240805,164500,999760950,7400,7400,7400,7400,0
20240805,164400,999760950,7400,7400,7400,7400,0
20240805,164300,999760950,7400,7400,7400,7400,0
20240805,164200,999760950,7400,7400,7400,7400,0
20240805,164100,999760950,7400,7400,7400,7400,0
20240805,164000,999760950,7400,7400,7400,7400,0
20240805,163900,999760950,7400,7400,7400,7400,0
20240805,163800,999760950,7400,7400,7400,7400,0
20240805,163700,999760950,7400,7400,7400,7400,0
20240805,163600,999760950,7400,7400,7400,7400,0
20240805,163500,999760950,7400,7400,7400,7400,0
20240805,163400,999760950,7400,7400,7400,7400,0
20240805,163300,999760950,7400,7400,7400,7400,0
20240805,163200,999760950,7400,7400,7400,7400,0
20240805,163100,999760950,7400,7400,7400,7400,0
20240805,163000,999760950,7400,7400,7400,7400,0
20240805,162900,999760950,7400,7400,7400,7400,0
20240805,162800,999760950,7400,7400,7400,7400,0
20240805,162700,999760950,7400,7400,7400,7400,0
20240805,162600,999760950,7400,7400,7400,7400,0
20240805,162500,999760950,7400,7400,7400,7400,0
20240805,162400,999760950,7400,7400,7400,7400,0
20240805,162300,999760950,7400,7400,7400,7400,0
20240805,162200,999760950,7400,7400,7400,7400,2074
20240805,162100,999760950,7400,7400,7400,7400,0
20240805,162000,999760950,7400,7400,7400,7400,0
20240805,161900,999760950,7400,7400,7400,7400,0
20240805,161800,999760950,7400,7400,7400,7400,0
20240805,161700,999760950,7400,7400,7400,7400,0
20240805,161600,999760950,7400,7400,7400,7400,0
20240805,161500,999760950,7400,7400,7400,7400,0
20240805,161400,999760950,7400,7400,7400,7400,0
20240805,161300,999760950,7400,7400,7400,7400,0
20240805,161200,999760950,7400,7400,7400,7400,0
20240805,161100,999760950,7400,7400,7400,7400,0
20240805,161000,999760950,7400,7400,7400,7400,0
20240805,160900,999760950,7400,7400,7400,7400,0
20240805,160800,999760950,7400,7400,7400,7400,0
20240805,160700,999760950,7400,7400,7400,7400,0
20240805,160600,999760950,7400,7400,7400,7400,0
20240805,160500,999760950,7400,7400,7400,7400,0
20240805,160400,999760950,7400,7400,7400,7400,0
20240805,160300,999760950,7400,7400,7400,7400,0
20240805,160200,999760950,7400,7400,7400,7400,0
20240805,160100,999760950,7400,7400,7400,7400,0
20240805,160000,999760950,7400,7400,7400,7400,0
20240805,155900,999760950,7400,7400,7400,7400,0
20240805,155800,999760950,7400,7400,7400,7400,0
20240805,155700,999760950,7400,7400,7400,7400,0
20240805,155600,999760950,7400,7400,7400,7400,0
20240805,155500,999760950,7400,7400,7400,7400,0
20240805,155400,999760950,7400,7400,7400,7400,0
20240805,155300,999760950,7400,7400,7400,7400,0
20240805,155200,999760950,7400,7400,7400,7400,2074
20240805,155100,999760950,7400,7400,7400,7400,0
20240805,155000,999760950,7400,7400,7400,7400,0
20240805,154900,999760950,7400,7400,7400,7400,0
20240805,154800,999760950,7400,7400,7400,7400,0
20240805,154700,999760950,7400,7400,7400,7400,0
20240805,154600,999760950,7400,7400,7400,7400,0
20240805,154500,999760950,7400,7400,7400,7400,0
20240805,154400,999760950,7400,7400,7400,7400,0
20240805,154300,999760950,7400,7400,7400,7400,0
20240805,154200,999760950,7400,7400,7400,7400,0
20240805,154100,999760950,7400,7400,7400,7400,0
20240805,154000,999760950,7400,7400,7400,7400,0
20240805,153900,999760950,7400,7400,7400,7400,0
20240805,153800,999760950,7400,7400,7400,7400,0
20240805,153700,999760950,7400,7400,7400,7400,0
20240805,153600,999760950,7400,7400,7400,7400,0
20240805,153500,999760950,7400,7400,7400,7400,0
20240805,153400,999760950,7400,7400,7400,7400,0
20240805,153300,999760950,7400,7400,7400,7400,0
20240805,153200,999760950,7400,7400,7400,7400,0
20240805,153100,999760950,7400,7400,7400,7400,0
20240805,153000,999760950,7400,7400,7400,7400,2074
20240805,152900,984413350,7400,7400,7400,7400,0
20240805,152800,984413350,7400,7400,7400,7400,0
20240805,152700,984413350,7400,7400,7400,7400,0
20240805,152600,984413350,7400,7400,7400,7400,0
20240805,152500,984413350,7400,7400,7400,7400,0
20240805,152400,984413350,7400,7400,7400,7400,0
20240805,152300,984413350,7400,7400,7400,7400,0
20240805,152200,984413350,7400,7400,7400,7400,0
20240805,152100,984413350,7400,7400,7400,7400,0
20240805,152000,984413350,7400,7400,7400,7400,0
20240805,151900,984413350,7400,7400,7480,7400,479
20240805,151800,980860750,7400,7370,7400,7370,1171
20240805,151700,972210070,7400,7400,7400,7400,151
20240805,151600,971092670,7360,7360,7360,7360,121
20240805,151500,970202110,7340,7330,7340,7310,921
20240805,151400,963455120,7310,7320,7330,7310,3480
20240805,151300,938013950,7310,7310,7320,7310,593
20240805,151200,933673390,7320,7320,7320,7310,715
20240805,151100,928443340,7320,7320,7320,7320,0
20240805,151000,928443340,7320,7320,7320,7320,1642
20240805,150900,916423900,7330,7340,7340,7330,1260
20240805,150800,907177490,7340,7340,7340,7330,300
20240805,150700,904977710,7340,7340,7340,7340,0
20240805,150600,904977710,7340,7420,7420,7330,686
20240805,150500,899935240,7430,7430,7430,7430,0
20240805,150400,899935240,7430,7320,7430,7320,2112
20240805,150300,884299120,7430,7430,7430,7430,96
20240805,150200,883585840,7430,7320,7430,7320,965
20240805,150100,876491330,7400,7320,7400,7320,415
20240805,150000,873421290,7320,7290,7390,7290,568
20240805,145900,869267870,7270,7330,7360,7270,3913
20240805,145800,840682060,7330,7330,7330,7330,78
20240805,145700,840110320,7300,7300,7300,7300,1548
20240805,145600,828809920,7270,7280,7280,7260,1118
20240805,145500,820683540,7300,7300,7300,7300,24
20240805,145400,820508340,7300,7310,7310,7300,461
20240805,145300,817139520,7320,7320,7330,7320,545
20240805,145200,813146120,7330,7340,7340,7330,170
20240805,145100,811899340,7340,7350,7350,7340,1399
20240805,145000,801630020,7360,7370,7410,7360,663
20240805,144900,796744110,7360,7410,7410,7360,5373
20240805,144800,757108780,7430,7430,7430,7420,178
20240805,144700,755787220,7510,7510,7510,7510,141
20240805,144600,754728310,7510,7510,7510,7510,0
20240805,144500,754728310,7510,7380,7510,7380,374
20240805,144400,751947240,7380,7360,7380,7360,66
20240805,144300,751461220,7370,7370,7370,7370,199
20240805,144200,749994590,7380,7380,7380,7380,815
20240805,144100,743979890,7390,7390,7390,7370,585
20240805,144000,739665070,7450,7450,7450,7450,2
20240805,143900,739650170,7470,7560,7560,7320,512
20240805,143800,735891250,7560,7560,7560,7560,9
20240805,143700,735823210,7570,7570,7570,7570,2
20240805,143600,735808070,7570,7570,7570,7550,181
20240805,143500,734438820,7200,7200,7200,7200,0
20240805,143400,734438820,7200,7550,7550,7200,2845
20240805,143300,713139410,7550,7580,7580,7550,890
20240805,143200,706395130,7570,7610,7610,7570,2000
20240805,143100,691233260,7600,7610,7610,7600,148
20240805,143000,690107260,7620,7650,7650,7620,370
20240805,142900,687282130,7690,7690,7690,7690,500
20240805,142800,683437130,7640,7650,7650,7640,280
20240805,142700,681297550,7650,7660,7660,7650,114
20240805,142600,680424670,7660,7670,7670,7660,504
20240805,142500,676559640,7690,7690,7690,7690,0
20240805,142400,676559640,7690,7690,7690,7690,0
20240805,142300,676559640,7690,7690,7690,7690,0
20240805,142200,676559640,7690,7690,7690,7690,0
20240805,142100,676559640,7690,7690,7690,7690,0
20240805,142000,676559640,7690,7690,7690,7690,0
20240805,141900,676559640,7690,7690,7690,7690,0
20240805,141800,676559640,7690,7690,7690,7690,0
20240805,141700,676559640,7690,7690,7690,7690,0
20240805,141600,676559640,7690,7690,7690,7690,0
20240805,141500,676559640,7690,7690,7690,7690,0
20240805,141400,676559640,7690,7690,7690,7690,0
20240805,141300,676559640,7690,7690,7690,7690,0
20240805,141200,676559640,7690,7690,7690,7690,0
20240805,141100,676559640,7690,7690,7690,7690,0
20240805,141000,676559640,7690,7690,7690,7690,0
20240805,140900,676559640,7690,7690,7690,7690,0
20240805,140800,676559640,7690,7690,7690,7690,0
20240805,140700,676559640,7690,7690,7690,7690,0
20240805,140600,676559640,7690,7690,7690,7690,0
20240805,140500,676559640,7690,7690,7690,7690,0
20240805,140400,676559640,7690,7690,7690,7690,0
20240805,140300,676559640,7690,7690,7690,7690,0
20240805,140200,676559640,7690,7690,7690,7690,0
20240805,140100,676559640,7690,7690,7690,7690,0
20240805,140000,676559640,7690,7690,7690,7690,0
20240805,135900,676559640,7690,7690,7690,7690,0
20240805,135800,676559640,7690,7690,7690,7690,0
20240805,135700,676559640,7690,7690,7690,7690,0
20240805,135600,676559640,7690,7690,7690,7690,0
20240805,135500,676559640,7690,7690,7690,7690,130
20240805,135400,675559940,7690,7690,7690,7680,370
20240805,135300,672715940,7690,7760,7760,7690,8051
20240805,135200,610574430,7760,7770,7770,7760,224
20240805,135100,608835940,7770,7770,7770,7770,0
20240805,135000,608835940,7770,7770,7770,7770,578
20240805,134900,604344880,7770,7770,7770,7770,331
20240805,134800,601773010,7780,7790,7790,7780,11424
20240805,134700,512786790,7800,7800,7800,7800,459
20240805,134600,509206590,7790,7790,7790,7790,160
20240805,134500,507960190,7790,7790,7790,7790,8
20240805,134400,507897870,7780,7780,7780,7780,1
20240805,134300,507890090,7770,7780,7780,7770,156
20240805,134200,506676970,7780,7780,7780,7780,415
20240805,134100,503448270,7770,7780,7780,7770,639
20240805,134000,498483200,7770,7770,7770,7770,0
20240805,133900,498483200,7770,7770,7770,7770,10
20240805,133800,498405500,7770,7770,7770,7770,10
20240805,133700,498327800,7770,7770,7770,7770,300
20240805,133600,495996800,7770,7780,7790,7770,856
20240805,133500,489336220,7790,7790,7790,7790,1106
20240805,133400,480720480,7800,7800,7800,7800,0
20240805,133300,480720480,7800,7800,7800,7800,5
20240805,133200,480681480,7800,7800,7800,7800,1
20240805,133100,480673680,7800,7800,7800,7800,0
20240805,133000,480673680,7800,7800,7800,7800,121
20240805,132900,479729880,7790,7790,7790,7790,530
20240805,132800,475601180,7790,7810,7810,7790,1555
20240805,132700,463471830,7810,7810,7810,7810,299
20240805,132600,461136640,7810,7810,7810,7810,153
20240805,132500,459941710,7810,7810,7810,7810,339
20240805,132400,457294120,7810,7820,7820,7810,655
20240805,132300,452178370,7810,7810,7810,7810,0
20240805,132200,452178370,7810,7810,7810,7810,676
20240805,132100,446898810,7810,7810,7810,7810,28
20240805,132000,446680130,7820,7840,7840,7820,431
20240805,131900,443308180,7840,7840,7840,7840,0
20240805,131800,443308180,7840,7840,7840,7840,0
20240805,131700,443308180,7840,7840,7840,7840,0
20240805,131600,443308180,7840,7840,7840,7840,0
20240805,131500,443308180,7840,7840,7840,7840,1
20240805,131400,443300340,7840,7840,7840,7840,0
20240805,131300,443300340,7840,7840,7840,7840,0
20240805,131200,443300340,7840,7840,7840,7840,0
20240805,131100,443300340,7840,7840,7840,7840,71
20240805,131000,442743700,7840,7850,7850,7840,1000
20240805,130900,434903640,7880,7880,7880,7880,500
20240805,130800,430963640,7840,7840,7840,7840,1
20240805,130700,430955800,7840,7840,7840,7840,0
20240805,130600,430955800,7840,7840,7840,7840,20
20240805,130500,430799000,7840,7840,7840,7840,0
20240805,130400,430799000,7840,7840,7840,7840,0
20240805,130300,430799000,7840,7840,7840,7840,28
20240805,130200,430579480,7840,7840,7840,7840,872
20240805,130100,423743000,7800,7800,7800,7800,0
20240805,130000,423743000,7800,7800,7800,7800,0
20240805,125900,423743000,7800,7800,7800,7800,0
20240805,125800,423743000,7800,7800,7800,7800,460
20240805,125700,420155000,7800,7830,7830,7800,1015
20240805,125600,412219170,7840,7840,7840,7840,200
20240805,125500,410651170,7840,7840,7840,7840,0
20240805,125400,410651170,7840,7840,7840,7840,0
20240805,125300,410651170,7840,7840,7840,7840,10
20240805,125200,410572770,7840,7840,7840,7840,230
20240805,125100,408769570,7830,7830,7830,7830,62
20240805,125000,408284110,7830,7830,7830,7830,130
20240805,124900,407266210,7830,7830,7830,7830,3
20240805,124800,407242720,7840,7840,7840,7840,0
20240805,124700,407242720,7840,7840,7840,7840,160
20240805,124600,405988320,7830,7830,7830,7830,111
20240805,124500,405119190,7820,7830,7830,7820,35
20240805,124400,404845480,7820,7820,7820,7820,0
20240805,124300,404845480,7820,7840,7840,7820,297
20240805,124200,402520940,7840,7840,7840,7840,0
20240805,124100,402520940,7840,7860,7860,7840,92
20240805,124000,401798680,7860,7860,7860,7860,23
20240805,123900,401617900,7860,7870,7870,7860,11
20240805,123800,401531420,7860,7860,7860,7860,0
20240805,123700,401531420,7860,7860,7860,7860,0
20240805,123600,401531420,7860,7860,7860,7860,2
20240805,123500,401515700,7860,7860,7860,7860,500
20240805,123400,397585700,7870,7870,7870,7870,0
20240805,123300,397585700,7870,7870,7870,7870,30
20240805,123200,397349600,7870,7870,7870,7870,5
20240805,123100,397310250,7870,7870,7870,7870,0
20240805,123000,397310250,7870,7830,7870,7820,115
20240805,122900,396410640,7820,7870,7870,7820,290
20240805,122800,394137070,7880,7870,7880,7860,209
20240805,122700,392492080,7880,7890,7890,7880,408
20240805,122600,389275910,7900,7900,7900,7900,2
20240805,122500,389260110,7900,7950,7950,7900,909
20240805,122400,382059770,7950,7950,7950,7950,40
20240805,122300,381741770,7960,7960,7960,7960,0
20240805,122200,381741770,7960,7960,7960,7960,0
20240805,122100,381741770,7960,7960,7960,7960,0
20240805,122000,381741770,7960,7960,7960,7960,0
20240805,121900,381741770,7960,7960,7960,7960,4
20240805,121800,381709930,7960,7960,7960,7960,0
20240805,121700,381709930,7960,7960,7960,7960,0
20240805,121600,381709930,7960,7960,7960,7960,2
20240805,121500,381694010,7900,7900,7900,7900,9
20240805,121400,381622910,7900,7920,7920,7900,353
20240805,121300,378832730,7920,7920,7920,7920,139
20240805,121200,377731850,7920,7920,7920,7920,0
20240805,121100,377731850,7920,7910,7920,7910,872
20240805,121000,370828860,7910,7940,7940,7910,1092
20240805,120900,362173830,7960,7960,7960,7960,0
20240805,120800,362173830,7960,7960,7960,7960,40
20240805,120700,361855430,7960,7960,7960,7960,1
20240805,120600,361847470,7940,7940,7940,7940,39
20240805,120500,361537810,7940,7940,7940,7940,0
20240805,120400,361537810,7940,7940,7940,7940,0
20240805,120300,361537810,7940,7940,7940,7940,5
20240805,120200,361498110,7930,7930,7930,7930,12
20240805,120100,361402950,7930,7950,7950,7930,1150
20240805,120000,352282110,7960,7970,7970,7960,12
20240805,115900,352186510,7960,7960,7960,7960,0
20240805,115800,352186510,7960,7960,7960,7960,0
20240805,115700,352186510,7960,7970,7970,7960,141
20240805,115600,351064120,7960,7980,7980,7960,400
20240805,115500,347878000,8000,7990,8000,7970,132
20240805,115400,346825790,7970,7970,7970,7970,0
20240805,115300,346825790,7970,7970,7970,7970,0
20240805,115200,346825790,7970,8000,8000,7970,177
20240805,115100,345411530,7990,7990,8000,7990,894
20240805,115000,338267470,8000,8020,8020,8000,3307
20240805,114900,311811430,8050,8050,8050,8050,1
20240805,114800,311803380,8050,8050,8050,8050,1
20240805,114700,311795330,8010,8010,8010,8010,0
20240805,114600,311795330,8010,8010,8010,8010,100
20240805,114500,310994330,8000,8000,8000,8000,0
20240805,114400,310994330,8000,8000,8000,8000,0
20240805,114300,310994330,8000,8010,8010,8000,933
20240805,114200,303527190,8010,8040,8040,8010,524
20240805,114100,299324090,8050,8050,8050,8050,0
20240805,114000,299324090,8050,8050,8050,8050,0
20240805,113900,299324090,8050,8050,8050,8050,1
20240805,113800,299316040,8050,8050,8050,8030,588
20240805,113700,294592840,8060,8060,8060,8060,25
20240805,113600,294391340,8060,8060,8060,8060,101
20240805,113500,293577280,8080,8080,8080,8080,1
20240805,113400,293569200,8080,8080,8080,8080,0
20240805,113300,293569200,8080,8080,8080,8080,0
20240805,113200,293569200,8080,8080,8080,8080,0
20240805,113100,293569200,8080,8080,8080,8080,0
20240805,113000,293569200,8080,8080,8080,8080,0
20240805,112900,293569200,8080,8080,8080,8080,0
20240805,112800,293569200,8080,8080,8080,8080,20
20240805,112700,293407600,8080,8080,8080,8080,1
20240805,112600,293399520,8080,8070,8080,8070,600
20240805,112500,288554150,8030,8030,8030,8030,0
20240805,112400,288554150,8030,8030,8030,8030,0
20240805,112300,288554150,8030,8030,8030,8030,0
20240805,112200,288554150,8030,8020,8030,8020,55
20240805,112100,288112600,8010,8030,8030,8010,313
20240805,112000,285602080,8030,8030,8030,8030,171
20240805,111900,284228950,8030,8030,8030,8030,10
20240805,111800,284148650,8030,8050,8050,8030,200
20240805,111700,282542530,8070,8070,8070,8070,42
20240805,111600,282203590,8070,8070,8070,8070,153
20240805,111500,280968880,8050,8050,8050,8050,48
20240805,111400,280582480,8040,8040,8040,8040,0
20240805,111300,280582480,8040,8040,8040,8040,0
20240805,111200,280582480,8040,8040,8040,8040,35
20240805,111100,280301080,8050,8050,8050,8050,2
20240805,111000,280284980,8050,8050,8050,8050,100
20240805,110900,279479980,8050,8050,8050,8050,112
20240805,110800,278578380,8050,8080,8080,8050,838
20240805,110700,271829780,8080,8080,8080,8080,1
20240805,110600,271821700,8140,8140,8140,8140,3
20240805,110500,271797280,8150,8130,8150,8070,1546
20240805,110400,259305310,8150,8150,8150,8150,0
20240805,110300,259305310,8150,8140,8150,8140,40
20240805,110200,258979320,8140,8140,8140,8140,50
20240805,110100,258572320,8140,8140,8140,8140,0
20240805,110000,258572320,8140,8140,8140,8140,0
20240805,105900,258572320,8140,8140,8140,8140,0
20240805,105800,258572320,8140,8140,8140,8140,0
20240805,105700,258572320,8140,8140,8140,8140,0
20240805,105600,258572320,8140,8140,8140,8140,1
20240805,105500,258564180,8150,8150,8150,8150,12
20240805,105400,258466380,8150,8150,8150,8150,0
20240805,105300,258466380,8150,8150,8150,8150,0
20240805,105200,258466380,8150,8150,8150,8150,1
20240805,105100,258458230,8100,8100,8100,8100,400
20240805,105000,255218230,8150,8150,8150,8150,0
20240805,104900,255218230,8150,8150,8150,8150,80
20240805,104800,254566230,8150,8150,8150,8150,0
20240805,104700,254566230,8150,8150,8150,8150,0
20240805,104600,254566230,8150,8150,8150,8150,1
20240805,104500,254558080,8080,8150,8150,8080,1025
20240805,104400,246266810,8160,8160,8160,8160,0
20240805,104300,246266810,8160,8160,8160,8160,0
20240805,104200,246266810,8160,8160,8160,8160,0
20240805,104100,246266810,8160,8130,8160,8130,445
20240805,104000,242638220,8110,8110,8110,8110,0
20240805,103900,242638220,8110,8110,8110,8110,79
20240805,103800,241997530,8100,8090,8100,8090,101
20240805,103700,241180430,8100,8090,8100,8090,182
20240805,103600,239707210,8080,8080,8080,8080,0
20240805,103500,239707210,8080,8080,8080,8080,5
20240805,103400,239666810,8080,8080,8080,8080,38
20240805,103300,239359770,8080,8080,8080,8080,0
20240805,103200,239359770,8080,8070,8080,8070,23
20240805,103100,239173940,8080,8080,8080,8080,3
20240805,103000,239149700,8080,8080,8080,8080,29
20240805,102900,238915380,8080,8080,8080,8080,483
20240805,102800,235012740,8080,8090,8090,8080,652
20240805,102700,229744070,8090,8090,8090,8090,1079
20240805,102600,221014960,8100,8100,8100,8100,248
20240805,102500,219006160,8100,8100,8100,8100,0
20240805,102400,219006160,8100,8100,8100,8100,0
20240805,102300,219006160,8100,8110,8110,8100,133
20240805,102200,217928850,8110,8110,8110,8110,0
20240805,102100,217928850,8110,8110,8110,8110,0
20240805,102000,217928850,8110,8110,8110,8110,100
20240805,101900,217117850,8100,8100,8100,8100,8
20240805,101800,217053050,8090,8110,8110,8090,935
20240805,101700,209485980,8110,8110,8110,8110,0
20240805,101600,209485980,8110,8110,8110,8110,57
20240805,101500,209023710,8100,8100,8100,8100,3
20240805,101400,208999410,8090,8170,8170,8090,1921
20240805,101300,193411030,8140,8130,8140,8130,119
20240805,101200,192442880,8130,8130,8130,8130,140
20240805,101100,191304680,8140,8170,8170,8130,62
20240805,101000,190799980,8170,8170,8170,8170,2
20240805,100900,190783640,8170,8170,8170,8170,0
20240805,100800,190783640,8170,8170,8170,8170,10
20240805,100700,190701940,8170,8170,8170,8170,100
20240805,100600,189884940,8170,8170,8170,8170,124
20240805,100500,188871860,8170,8170,8170,8170,1
20240805,100400,188863690,8170,8140,8170,8140,62
20240805,100300,188358980,8140,8170,8170,8140,35
20240805,100200,188074050,8150,8170,8170,8150,590
20240805,100100,183263160,8170,8170,8170,8170,0
20240805,100000,183263160,8170,8170,8170,8170,461
20240805,095900,179496790,8170,8180,8180,8170,2
20240805,095800,179480440,8180,8180,8180,8180,6
20240805,095700,179431360,8180,8180,8180,8180,0
20240805,095600,179431360,8180,8180,8180,8180,0
20240805,095500,179431360,8180,8230,8230,8180,780
20240805,095400,173041560,8240,8240,8240,8240,10
20240805,095300,172959160,8240,8240,8240,8240,300
20240805,095200,170487160,8200,8200,8200,8200,144
20240805,095100,169306360,8200,8200,8200,8200,0
20240805,095000,169306360,8200,8200,8200,8200,928
20240805,094900,161696760,8200,8200,8200,8200,167
20240805,094800,160327360,8200,8210,8210,8200,608
20240805,094700,155340850,8210,8210,8210,8210,9
20240805,094600,155266960,8210,8200,8210,8200,520
20240805,094500,151001870,8200,8210,8210,8200,425
20240805,094400,147516620,8200,8200,8200,8200,0
20240805,094300,147516620,8200,8200,8200,8200,0
20240805,094200,147516620,8200,8210,8210,8200,472
20240805,094100,143644830,8240,8240,8240,8240,0
20240805,094000,143644830,8240,8210,8240,8200,567
20240805,093900,138987510,8230,8220,8230,8220,146
20240805,093800,137787090,8220,8200,8220,8200,582
20240805,093700,133011010,8200,8200,8200,8200,322
20240805,093600,130370610,8200,8200,8200,8200,79
20240805,093500,129722810,8190,8190,8190,8190,30
20240805,093400,129477110,8200,8200,8200,8200,17
20240805,093300,129337710,8220,8210,8220,8210,148
20240805,093200,128121670,8220,8220,8220,8180,257
20240805,093100,126017290,8190,8200,8200,8190,205
20240805,093000,124338330,8220,8170,8220,8170,95
20240805,092900,123561380,8240,8220,8240,8160,1671
20240805,092800,109874620,8180,8180,8180,8180,0
20240805,092700,109874620,8180,8180,8180,8180,0
20240805,092600,109874620,8180,8180,8180,8180,95
20240805,092500,109097520,8140,8140,8140,8130,1614
20240805,092400,95974670,8180,8180,8180,8130,645
20240805,092300,90712490,8180,8180,8180,8180,200
20240805,092200,89076490,8180,8190,8190,8180,628
20240805,092100,83937020,8190,8220,8220,8190,15
20240805,092000,83813900,8180,8190,8190,8180,712
20240805,091900,77987900,8190,8190,8190,8190,0
20240805,091800,77987900,8190,8200,8240,8190,638
20240805,091700,72754380,8240,8190,8240,8190,25
20240805,091600,72549380,8190,8190,8190,8190,222
20240805,091500,70731200,8190,8190,8240,8190,435
20240805,091400,67168500,8190,8210,8210,8190,1182
20240805,091300,57483600,8210,8240,8240,8210,770
20240805,091200,51146270,8240,8240,8250,8230,915
20240805,091100,43615040,8230,8220,8230,8220,1186
20240805,091000,33855520,8230,8240,8240,8230,418
20240805,090900,30415290,8230,8230,8230,8230,274
20240805,090800,28160270,8230,8290,8290,8230,462
20240805,090700,24343880,8280,8300,8310,8270,523
20240805,090600,20012010,8290,8350,8350,8290,1033
20240805,090500,11427410,8310,8310,8310,8310,0
20240805,090400,11427410,8310,8310,8310,8310,101
20240805,090300,10588100,8300,8280,8300,8280,5
20240805,090200,10546680,8290,8290,8290,8290,50
20240805,090100,10132180,8280,8500,8500,8270,935
20240805,090000,2273230,8500,8520,8520,8500,266