KissMeData/265560/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,205400,360384950,6400,6400,6400,6400,4633
20240805,205300,360384950,6400,6400,6400,6400,0
20240805,205200,360384950,6400,6400,6400,6400,0
20240805,205100,360384950,6400,6400,6400,6400,0
20240805,205000,360384950,6400,6400,6400,6400,0
20240805,204900,360384950,6400,6400,6400,6400,0
20240805,204800,360384950,6400,6400,6400,6400,0
20240805,204700,360384950,6400,6400,6400,6400,0
20240805,204600,360384950,6400,6400,6400,6400,0
20240805,204500,360384950,6400,6400,6400,6400,0
20240805,204400,360384950,6400,6400,6400,6400,0
20240805,204300,360384950,6400,6400,6400,6400,0
20240805,204200,360384950,6400,6400,6400,6400,0
20240805,204100,360384950,6400,6400,6400,6400,0
20240805,204000,360384950,6400,6400,6400,6400,0
20240805,203900,360384950,6400,6400,6400,6400,0
20240805,203800,360384950,6400,6400,6400,6400,0
20240805,203700,360384950,6400,6400,6400,6400,0
20240805,203600,360384950,6400,6400,6400,6400,0
20240805,203500,360384950,6400,6400,6400,6400,0
20240805,203400,360384950,6400,6400,6400,6400,0
20240805,203300,360384950,6400,6400,6400,6400,0
20240805,203200,360384950,6400,6400,6400,6400,0
20240805,203100,360384950,6400,6400,6400,6400,0
20240805,203000,360384950,6400,6400,6400,6400,0
20240805,202900,360384950,6400,6400,6400,6400,0
20240805,202800,360384950,6400,6400,6400,6400,0
20240805,202700,360384950,6400,6400,6400,6400,0
20240805,202600,360384950,6400,6400,6400,6400,0
20240805,202500,360384950,6400,6400,6400,6400,0
20240805,202400,360384950,6400,6400,6400,6400,4633
20240805,202300,360384950,6400,6400,6400,6400,0
20240805,202200,360384950,6400,6400,6400,6400,0
20240805,202100,360384950,6400,6400,6400,6400,0
20240805,202000,360384950,6400,6400,6400,6400,0
20240805,201900,360384950,6400,6400,6400,6400,0
20240805,201800,360384950,6400,6400,6400,6400,0
20240805,201700,360384950,6400,6400,6400,6400,0
20240805,201600,360384950,6400,6400,6400,6400,0
20240805,201500,360384950,6400,6400,6400,6400,0
20240805,201400,360384950,6400,6400,6400,6400,0
20240805,201300,360384950,6400,6400,6400,6400,0
20240805,201200,360384950,6400,6400,6400,6400,0
20240805,201100,360384950,6400,6400,6400,6400,0
20240805,201000,360384950,6400,6400,6400,6400,0
20240805,200900,360384950,6400,6400,6400,6400,0
20240805,200800,360384950,6400,6400,6400,6400,0
20240805,200700,360384950,6400,6400,6400,6400,0
20240805,200600,360384950,6400,6400,6400,6400,0
20240805,200500,360384950,6400,6400,6400,6400,0
20240805,200400,360384950,6400,6400,6400,6400,0
20240805,200300,360384950,6400,6400,6400,6400,0
20240805,200200,360384950,6400,6400,6400,6400,0
20240805,200100,360384950,6400,6400,6400,6400,0
20240805,200000,360384950,6400,6400,6400,6400,0
20240805,195900,360384950,6400,6400,6400,6400,0
20240805,195800,360384950,6400,6400,6400,6400,0
20240805,195700,360384950,6400,6400,6400,6400,0
20240805,195600,360384950,6400,6400,6400,6400,0
20240805,195500,360384950,6400,6400,6400,6400,0
20240805,195400,360384950,6400,6400,6400,6400,4633
20240805,195300,360384950,6400,6400,6400,6400,0
20240805,195200,360384950,6400,6400,6400,6400,0
20240805,195100,360384950,6400,6400,6400,6400,0
20240805,195000,360384950,6400,6400,6400,6400,0
20240805,194900,360384950,6400,6400,6400,6400,0
20240805,194800,360384950,6400,6400,6400,6400,0
20240805,194700,360384950,6400,6400,6400,6400,0
20240805,194600,360384950,6400,6400,6400,6400,0
20240805,194500,360384950,6400,6400,6400,6400,0
20240805,194400,360384950,6400,6400,6400,6400,0
20240805,194300,360384950,6400,6400,6400,6400,0
20240805,194200,360384950,6400,6400,6400,6400,0
20240805,194100,360384950,6400,6400,6400,6400,0
20240805,194000,360384950,6400,6400,6400,6400,0
20240805,193900,360384950,6400,6400,6400,6400,0
20240805,193800,360384950,6400,6400,6400,6400,0
20240805,193700,360384950,6400,6400,6400,6400,0
20240805,193600,360384950,6400,6400,6400,6400,0
20240805,193500,360384950,6400,6400,6400,6400,0
20240805,193400,360384950,6400,6400,6400,6400,0
20240805,193300,360384950,6400,6400,6400,6400,0
20240805,193200,360384950,6400,6400,6400,6400,0
20240805,193100,360384950,6400,6400,6400,6400,0
20240805,193000,360384950,6400,6400,6400,6400,0
20240805,192900,360384950,6400,6400,6400,6400,0
20240805,192800,360384950,6400,6400,6400,6400,0
20240805,192700,360384950,6400,6400,6400,6400,0
20240805,192600,360384950,6400,6400,6400,6400,0
20240805,192500,360384950,6400,6400,6400,6400,0
20240805,192400,360384950,6400,6400,6400,6400,4633
20240805,192300,360384950,6400,6400,6400,6400,0
20240805,192200,360384950,6400,6400,6400,6400,0
20240805,192100,360384950,6400,6400,6400,6400,0
20240805,192000,360384950,6400,6400,6400,6400,0
20240805,191900,360384950,6400,6400,6400,6400,0
20240805,191800,360384950,6400,6400,6400,6400,0
20240805,191700,360384950,6400,6400,6400,6400,0
20240805,191600,360384950,6400,6400,6400,6400,0
20240805,191500,360384950,6400,6400,6400,6400,0
20240805,191400,360384950,6400,6400,6400,6400,0
20240805,191300,360384950,6400,6400,6400,6400,0
20240805,191200,360384950,6400,6400,6400,6400,0
20240805,191100,360384950,6400,6400,6400,6400,0
20240805,191000,360384950,6400,6400,6400,6400,0
20240805,190900,360384950,6400,6400,6400,6400,0
20240805,190800,360384950,6400,6400,6400,6400,0
20240805,190700,360384950,6400,6400,6400,6400,0
20240805,190600,360384950,6400,6400,6400,6400,0
20240805,190500,360384950,6400,6400,6400,6400,0
20240805,190400,360384950,6400,6400,6400,6400,0
20240805,190300,360384950,6400,6400,6400,6400,0
20240805,190200,360384950,6400,6400,6400,6400,0
20240805,190100,360384950,6400,6400,6400,6400,0
20240805,190000,360384950,6400,6400,6400,6400,0
20240805,185900,360384950,6400,6400,6400,6400,0
20240805,185800,360384950,6400,6400,6400,6400,0
20240805,185700,360384950,6400,6400,6400,6400,0
20240805,185600,360384950,6400,6400,6400,6400,0
20240805,185500,360384950,6400,6400,6400,6400,0
20240805,185400,360384950,6400,6400,6400,6400,4633
20240805,185300,360384950,6400,6400,6400,6400,0
20240805,185200,360384950,6400,6400,6400,6400,0
20240805,185100,360384950,6400,6400,6400,6400,0
20240805,185000,360384950,6400,6400,6400,6400,0
20240805,184900,360384950,6400,6400,6400,6400,0
20240805,184800,360384950,6400,6400,6400,6400,0
20240805,184700,360384950,6400,6400,6400,6400,0
20240805,184600,360384950,6400,6400,6400,6400,0
20240805,184500,360384950,6400,6400,6400,6400,0
20240805,184400,360384950,6400,6400,6400,6400,0
20240805,184300,360384950,6400,6400,6400,6400,0
20240805,184200,360384950,6400,6400,6400,6400,0
20240805,184100,360384950,6400,6400,6400,6400,0
20240805,184000,360384950,6400,6400,6400,6400,0
20240805,183900,360384950,6400,6400,6400,6400,0
20240805,183800,360384950,6400,6400,6400,6400,0
20240805,183700,360384950,6400,6400,6400,6400,0
20240805,183600,360384950,6400,6400,6400,6400,0
20240805,183500,360384950,6400,6400,6400,6400,0
20240805,183400,360384950,6400,6400,6400,6400,0
20240805,183300,360384950,6400,6400,6400,6400,0
20240805,183200,360384950,6400,6400,6400,6400,0
20240805,183100,360384950,6400,6400,6400,6400,0
20240805,183000,360384950,6400,6400,6400,6400,0
20240805,182900,360384950,6400,6400,6400,6400,0
20240805,182800,360384950,6400,6400,6400,6400,0
20240805,182700,360384950,6400,6400,6400,6400,0
20240805,182600,360384950,6400,6400,6400,6400,0
20240805,182500,360384950,6400,6400,6400,6400,0
20240805,182400,360384950,6400,6400,6400,6400,4633
20240805,182300,360384950,6400,6400,6400,6400,0
20240805,182200,360384950,6400,6400,6400,6400,0
20240805,182100,360384950,6400,6400,6400,6400,0
20240805,182000,360384950,6400,6400,6400,6400,0
20240805,181900,360384950,6400,6400,6400,6400,0
20240805,181800,360384950,6400,6400,6400,6400,0
20240805,181700,360384950,6400,6400,6400,6400,0
20240805,181600,360384950,6400,6400,6400,6400,0
20240805,181500,360384950,6400,6400,6400,6400,0
20240805,181400,360384950,6400,6400,6400,6400,0
20240805,181300,360384950,6400,6400,6400,6400,0
20240805,181200,360384950,6400,6400,6400,6400,0
20240805,181100,360384950,6400,6400,6400,6400,0
20240805,181000,360384950,6400,6400,6400,6400,0
20240805,180900,360384950,6400,6400,6400,6400,0
20240805,180800,360384950,6400,6400,6400,6400,0
20240805,180700,360384950,6400,6400,6400,6400,0
20240805,180600,360384950,6400,6400,6400,6400,0
20240805,180500,360384950,6400,6400,6400,6400,0
20240805,180400,360384950,6400,6400,6400,6400,0
20240805,180300,360384950,6400,6400,6400,6400,0
20240805,180200,360384950,6400,6400,6400,6400,0
20240805,180100,360384950,6400,6400,6400,6400,0
20240805,180000,360384950,6400,6400,6400,6400,0
20240805,175900,360384950,6400,6400,6400,6400,0
20240805,175800,360384950,6400,6400,6400,6400,0
20240805,175700,360384950,6400,6400,6400,6400,0
20240805,175600,360384950,6400,6400,6400,6400,0
20240805,175500,360384950,6400,6400,6400,6400,0
20240805,175400,360384950,6400,6400,6400,6400,4633
20240805,175300,360384950,6400,6400,6400,6400,0
20240805,175200,360384950,6400,6400,6400,6400,0
20240805,175100,360384950,6400,6400,6400,6400,0
20240805,175000,360384950,6400,6400,6400,6400,0
20240805,174900,360384950,6400,6400,6400,6400,0
20240805,174800,360384950,6400,6400,6400,6400,0
20240805,174700,360384950,6400,6400,6400,6400,0
20240805,174600,360384950,6400,6400,6400,6400,0
20240805,174500,360384950,6400,6400,6400,6400,0
20240805,174400,360384950,6400,6400,6400,6400,0
20240805,174300,360384950,6400,6400,6400,6400,0
20240805,174200,360384950,6400,6400,6400,6400,0
20240805,174100,360384950,6400,6400,6400,6400,0
20240805,174000,360384950,6400,6400,6400,6400,0
20240805,173900,360384950,6400,6400,6400,6400,0
20240805,173800,360384950,6400,6400,6400,6400,0
20240805,173700,360384950,6400,6400,6400,6400,0
20240805,173600,360384950,6400,6400,6400,6400,0
20240805,173500,360384950,6400,6400,6400,6400,0
20240805,173400,360384950,6400,6400,6400,6400,0
20240805,173300,360384950,6400,6400,6400,6400,0
20240805,173200,360384950,6400,6400,6400,6400,0
20240805,173100,360384950,6400,6400,6400,6400,0
20240805,173000,360384950,6400,6400,6400,6400,0
20240805,172900,360384950,6400,6400,6400,6400,0
20240805,172800,360384950,6400,6400,6400,6400,0
20240805,172700,360384950,6400,6400,6400,6400,0
20240805,172600,360384950,6400,6400,6400,6400,0
20240805,172500,360384950,6400,6400,6400,6400,0
20240805,172400,360384950,6400,6400,6400,6400,4633
20240805,172300,360384950,6400,6400,6400,6400,0
20240805,172200,360384950,6400,6400,6400,6400,0
20240805,172100,360384950,6400,6400,6400,6400,0
20240805,172000,360384950,6400,6400,6400,6400,0
20240805,171900,360384950,6400,6400,6400,6400,0
20240805,171800,360384950,6400,6400,6400,6400,0
20240805,171700,360384950,6400,6400,6400,6400,0
20240805,171600,360384950,6400,6400,6400,6400,0
20240805,171500,360384950,6400,6400,6400,6400,0
20240805,171400,360384950,6400,6400,6400,6400,0
20240805,171300,360384950,6400,6400,6400,6400,0
20240805,171200,360384950,6400,6400,6400,6400,0
20240805,171100,360384950,6400,6400,6400,6400,0
20240805,171000,360384950,6400,6400,6400,6400,0
20240805,170900,360384950,6400,6400,6400,6400,0
20240805,170800,360384950,6400,6400,6400,6400,0
20240805,170700,360384950,6400,6400,6400,6400,0
20240805,170600,360384950,6400,6400,6400,6400,0
20240805,170500,360384950,6400,6400,6400,6400,0
20240805,170400,360384950,6400,6400,6400,6400,0
20240805,170300,360384950,6400,6400,6400,6400,0
20240805,170200,360384950,6400,6400,6400,6400,0
20240805,170100,360384950,6400,6400,6400,6400,0
20240805,170000,360384950,6400,6400,6400,6400,0
20240805,165900,360384950,6400,6400,6400,6400,0
20240805,165800,360384950,6400,6400,6400,6400,0
20240805,165700,360384950,6400,6400,6400,6400,0
20240805,165600,360384950,6400,6400,6400,6400,0
20240805,165500,360384950,6400,6400,6400,6400,0
20240805,165400,360384950,6400,6400,6400,6400,4633
20240805,165300,360384950,6400,6400,6400,6400,0
20240805,165200,360384950,6400,6400,6400,6400,0
20240805,165100,360384950,6400,6400,6400,6400,0
20240805,165000,360384950,6400,6400,6400,6400,0
20240805,164900,360384950,6400,6400,6400,6400,0
20240805,164800,360384950,6400,6400,6400,6400,0
20240805,164700,360384950,6400,6400,6400,6400,0
20240805,164600,360384950,6400,6400,6400,6400,0
20240805,164500,360384950,6400,6400,6400,6400,0
20240805,164400,360384950,6400,6400,6400,6400,0
20240805,164300,360384950,6400,6400,6400,6400,0
20240805,164200,360384950,6400,6400,6400,6400,0
20240805,164100,360384950,6400,6400,6400,6400,0
20240805,164000,360384950,6400,6400,6400,6400,0
20240805,163900,360384950,6400,6400,6400,6400,0
20240805,163800,360384950,6400,6400,6400,6400,0
20240805,163700,360384950,6400,6400,6400,6400,0
20240805,163600,360384950,6400,6400,6400,6400,0
20240805,163500,360384950,6400,6400,6400,6400,0
20240805,163400,360384950,6400,6400,6400,6400,0
20240805,163300,360384950,6400,6400,6400,6400,0
20240805,163200,360384950,6400,6400,6400,6400,0
20240805,163100,360384950,6400,6400,6400,6400,0
20240805,163000,360384950,6400,6400,6400,6400,0
20240805,162900,360384950,6400,6400,6400,6400,0
20240805,162800,360384950,6400,6400,6400,6400,0
20240805,162700,360384950,6400,6400,6400,6400,0
20240805,162600,360384950,6400,6400,6400,6400,0
20240805,162500,360384950,6400,6400,6400,6400,0
20240805,162400,360384950,6400,6400,6400,6400,4633
20240805,162300,360384950,6400,6400,6400,6400,0
20240805,162200,360384950,6400,6400,6400,6400,0
20240805,162100,360384950,6400,6400,6400,6400,0
20240805,162000,360384950,6400,6400,6400,6400,0
20240805,161900,360384950,6400,6400,6400,6400,0
20240805,161800,360384950,6400,6400,6400,6400,0
20240805,161700,360384950,6400,6400,6400,6400,0
20240805,161600,360384950,6400,6400,6400,6400,0
20240805,161500,360384950,6400,6400,6400,6400,0
20240805,161400,360384950,6400,6400,6400,6400,0
20240805,161300,360384950,6400,6400,6400,6400,0
20240805,161200,360384950,6400,6400,6400,6400,0
20240805,161100,360384950,6400,6400,6400,6400,0
20240805,161000,360384950,6400,6400,6400,6400,0
20240805,160900,360384950,6400,6400,6400,6400,0
20240805,160800,360384950,6400,6400,6400,6400,0
20240805,160700,360384950,6400,6400,6400,6400,0
20240805,160600,360384950,6400,6400,6400,6400,0
20240805,160500,360384950,6400,6400,6400,6400,0
20240805,160400,360384950,6400,6400,6400,6400,0
20240805,160300,360384950,6400,6400,6400,6400,0
20240805,160200,360384950,6400,6400,6400,6400,0
20240805,160100,360384950,6400,6400,6400,6400,0
20240805,160000,360384950,6400,6400,6400,6400,0
20240805,155900,360384950,6400,6400,6400,6400,0
20240805,155800,360384950,6400,6400,6400,6400,0
20240805,155700,360384950,6400,6400,6400,6400,0
20240805,155600,360384950,6400,6400,6400,6400,0
20240805,155500,360384950,6400,6400,6400,6400,0
20240805,155400,360384950,6400,6400,6400,6400,4633
20240805,155300,360384950,6400,6400,6400,6400,0
20240805,155200,360384950,6400,6400,6400,6400,0
20240805,155100,360384950,6400,6400,6400,6400,0
20240805,155000,360384950,6400,6400,6400,6400,0
20240805,154900,360384950,6400,6400,6400,6400,0
20240805,154800,360384950,6400,6400,6400,6400,0
20240805,154700,360384950,6400,6400,6400,6400,0
20240805,154600,360384950,6400,6400,6400,6400,0
20240805,154500,360384950,6400,6400,6400,6400,0
20240805,154400,360384950,6400,6400,6400,6400,0
20240805,154300,360384950,6400,6400,6400,6400,0
20240805,154200,360384950,6400,6400,6400,6400,0
20240805,154100,360384950,6400,6400,6400,6400,0
20240805,154000,360384950,6400,6400,6400,6400,0
20240805,153900,360384950,6400,6400,6400,6400,0
20240805,153800,360384950,6400,6400,6400,6400,0
20240805,153700,360384950,6400,6400,6400,6400,0
20240805,153600,360384950,6400,6400,6400,6400,0
20240805,153500,360384950,6400,6400,6400,6400,0
20240805,153400,360384950,6400,6400,6400,6400,0
20240805,153300,360384950,6400,6400,6400,6400,0
20240805,153200,360384950,6400,6400,6400,6400,0
20240805,153100,360384950,6400,6400,6400,6400,0
20240805,153000,360384950,6400,6400,6400,6400,4633
20240805,152900,330733750,6570,6570,6570,6570,0
20240805,152800,330733750,6570,6570,6570,6570,0
20240805,152700,330733750,6570,6570,6570,6570,0
20240805,152600,330733750,6570,6570,6570,6570,0
20240805,152500,330733750,6570,6570,6570,6570,0
20240805,152400,330733750,6570,6570,6570,6570,0
20240805,152300,330733750,6570,6570,6570,6570,0
20240805,152200,330733750,6570,6570,6570,6570,0
20240805,152100,330733750,6570,6570,6570,6570,0
20240805,152000,330733750,6570,6570,6570,6570,0
20240805,151900,330733750,6570,6500,6570,6500,368
20240805,151800,328339650,6500,6550,6590,6500,54
20240805,151700,327986890,6430,6540,6600,6430,924
20240805,151600,321957410,6600,6600,6600,6600,50
20240805,151500,321627410,6600,6550,6600,6550,493
20240805,151400,318388460,6550,6470,6550,6430,297
20240805,151300,316467390,6470,6470,6470,6470,3
20240805,151200,316447980,6550,6470,6550,6410,152
20240805,151100,315473460,6400,6490,6490,6400,1000
20240805,151000,309055740,6550,6550,6550,6550,101
20240805,150900,308394190,6540,6500,6540,6500,280
20240805,150800,306569590,6540,6530,6540,6530,65
20240805,150700,306144650,6540,6530,6540,6530,1472
20240805,150600,296517940,6540,6510,6540,6500,80
20240805,150500,295997780,6500,6550,6550,6500,255
20240805,150400,294339030,6550,6550,6550,6400,1627
20240805,150300,283850880,6630,6600,6630,6510,1444
20240805,150200,274312520,6560,6560,6560,6560,0
20240805,150100,274312520,6560,6560,6560,6560,509
20240805,150000,270973480,6560,6550,6560,6500,3
20240805,145900,270953870,6480,6480,6480,6480,265
20240805,145800,269236670,6470,6470,6470,6470,0
20240805,145700,269236670,6470,6470,6470,6470,380
20240805,145600,266778070,6470,6470,6470,6470,0
20240805,145500,266778070,6470,6550,6550,6470,1576
20240805,145400,256539900,6550,6560,6560,6550,893
20240805,145300,250690730,6550,6580,6580,6550,1208
20240805,145200,242757220,6580,6600,6600,6580,120
20240805,145100,241966920,6580,6580,6580,6580,0
20240805,145000,241966920,6580,6660,6660,6580,40
20240805,144900,241701480,6680,6660,6680,6660,64
20240805,144800,241275040,6680,6700,6700,6680,103
20240805,144700,240586800,6730,6700,6790,6700,17
20240805,144600,240472550,6700,6710,6730,6700,100
20240805,144500,239800160,6680,6730,6730,6650,280
20240805,144400,237926110,6500,6500,6500,6500,0
20240805,144300,237926110,6500,6500,6500,6500,0
20240805,144200,237926110,6500,6880,6880,6500,456
20240805,144100,234912670,6900,6930,6930,6900,913
20240805,144000,228591990,6960,6960,6960,6960,0
20240805,143900,228591990,6960,6960,6960,6960,1
20240805,143800,228585030,6930,6940,6940,6930,864
20240805,143700,222597500,6930,6930,6930,6930,0
20240805,143600,222597500,6930,6930,6930,6930,23
20240805,143500,222438110,6930,6970,6970,6930,641
20240805,143400,217985940,6980,6980,6980,6980,4
20240805,143300,217958020,6980,7000,7000,6980,289
20240805,143200,215938690,7010,7010,7010,7010,9
20240805,143100,215875600,7010,7010,7010,7010,14
20240805,143000,215777460,7000,7000,7000,7000,0
20240805,142900,215777460,7000,7010,7010,7000,420
20240805,142800,212835900,7010,7020,7020,7010,417
20240805,142700,209911160,7030,7030,7030,7030,100
20240805,142600,209208160,7030,7030,7030,7030,552
20240805,142500,205327600,7050,7050,7050,7050,0
20240805,142400,205327600,7050,7050,7050,7050,0
20240805,142300,205327600,7050,7050,7050,7050,0
20240805,142200,205327600,7050,7050,7050,7050,0
20240805,142100,205327600,7050,7050,7050,7050,0
20240805,142000,205327600,7050,7050,7050,7050,0
20240805,141900,205327600,7050,7050,7050,7050,0
20240805,141800,205327600,7050,7050,7050,7050,0
20240805,141700,205327600,7050,7050,7050,7050,0
20240805,141600,205327600,7050,7050,7050,7050,0
20240805,141500,205327600,7050,7050,7050,7050,0
20240805,141400,205327600,7050,7050,7050,7050,0
20240805,141300,205327600,7050,7050,7050,7050,0
20240805,141200,205327600,7050,7050,7050,7050,0
20240805,141100,205327600,7050,7050,7050,7050,0
20240805,141000,205327600,7050,7050,7050,7050,0
20240805,140900,205327600,7050,7050,7050,7050,0
20240805,140800,205327600,7050,7050,7050,7050,0
20240805,140700,205327600,7050,7050,7050,7050,0
20240805,140600,205327600,7050,7050,7050,7050,0
20240805,140500,205327600,7050,7050,7050,7050,0
20240805,140400,205327600,7050,7050,7050,7050,0
20240805,140300,205327600,7050,7050,7050,7050,0
20240805,140200,205327600,7050,7050,7050,7050,0
20240805,140100,205327600,7050,7050,7050,7050,0
20240805,140000,205327600,7050,7050,7050,7050,0
20240805,135900,205327600,7050,7050,7050,7050,0
20240805,135800,205327600,7050,7050,7050,7050,0
20240805,135700,205327600,7050,7050,7050,7050,0
20240805,135600,205327600,7050,7050,7050,7050,0
20240805,135500,205327600,7050,7050,7050,7050,18
20240805,135400,205200700,7050,7050,7050,7050,22
20240805,135300,205045600,7050,7060,7060,7030,586
20240805,135200,200916200,7060,7060,7060,7020,116
20240805,135100,200101240,7060,7060,7060,7060,11
20240805,135000,200023580,7070,7030,7070,7030,38
20240805,134900,199755920,7070,7110,7110,7030,172
20240805,134800,198543930,7110,7100,7110,7060,16
20240805,134700,198430390,7110,7120,7120,7040,43
20240805,134600,198126020,7120,7100,7120,7100,211
20240805,134500,196627700,7120,7130,7130,7000,977
20240805,134400,189751380,7130,7130,7130,7130,27
20240805,134300,189558870,7130,7130,7130,7120,16
20240805,134200,189444810,7120,7120,7120,7120,14
20240805,134100,189345130,7120,7120,7120,7120,17
20240805,134000,189224090,7120,7120,7120,7120,16
20240805,133900,189110170,7120,7120,7120,7120,24
20240805,133800,188939290,7120,7110,7120,7110,6
20240805,133700,188896610,7120,7130,7130,7060,120
20240805,133600,188047980,7130,7130,7130,7130,10
20240805,133500,187976680,7130,7100,7130,7070,1013
20240805,133400,180805170,7100,7130,7130,7100,125
20240805,133300,179917310,7130,7120,7130,7110,440
20240805,133200,176788600,7120,7140,7140,7120,412
20240805,133100,173852910,7150,7150,7150,7150,0
20240805,133000,173852910,7150,7150,7150,7150,0
20240805,132900,173852910,7150,7150,7150,7150,0
20240805,132800,173852910,7150,7150,7150,7150,19
20240805,132700,173717060,7150,7150,7150,7150,156
20240805,132600,172601660,7160,7160,7160,7160,5
20240805,132500,172565860,7160,7160,7160,7160,0
20240805,132400,172565860,7160,7170,7170,7160,370
20240805,132300,169916600,7160,7160,7160,7160,0
20240805,132200,169916600,7160,7170,7170,7160,133
20240805,132100,168964180,7170,7170,7170,7170,1
20240805,132000,168957010,7180,7180,7180,7180,1
20240805,131900,168949830,7160,7160,7160,7160,0
20240805,131800,168949830,7160,7160,7160,7160,19
20240805,131700,168813790,7160,7160,7160,7160,20
20240805,131600,168670590,7160,7160,7160,7160,7
20240805,131500,168620470,7160,7170,7170,7160,86
20240805,131400,168004690,7170,7170,7170,7170,22
20240805,131300,167846950,7180,7180,7180,7180,0
20240805,131200,167846950,7180,7180,7180,7180,0
20240805,131100,167846950,7180,7180,7180,7180,0
20240805,131000,167846950,7180,7180,7180,7180,0
20240805,130900,167846950,7180,7180,7180,7180,2
20240805,130800,167832590,7180,7180,7180,7180,0
20240805,130700,167832590,7180,7180,7180,7180,2
20240805,130600,167818230,7180,7180,7180,7180,0
20240805,130500,167818230,7180,7180,7180,7180,0
20240805,130400,167818230,7180,7190,7190,7180,1117
20240805,130300,159797440,7190,7190,7190,7190,0
20240805,130200,159797440,7190,7190,7190,7190,102
20240805,130100,159064060,7200,7190,7200,7190,168
20240805,130000,157856020,7200,7200,7200,7200,300
20240805,125900,155696020,7200,7200,7200,7200,0
20240805,125800,155696020,7200,7200,7200,7200,1
20240805,125700,155688820,7190,7190,7190,7190,0
20240805,125600,155688820,7190,7190,7190,7190,0
20240805,125500,155688820,7190,7190,7190,7190,0
20240805,125400,155688820,7190,7200,7200,7190,18
20240805,125300,155559390,7200,7200,7200,7200,0
20240805,125200,155559390,7200,7200,7200,7200,138
20240805,125100,154565790,7200,7200,7200,7200,0
20240805,125000,154565790,7200,7200,7200,7200,0
20240805,124900,154565790,7200,7200,7200,7200,3
20240805,124800,154544190,7200,7200,7200,7200,47
20240805,124700,154205790,7200,7200,7200,7200,10
20240805,124600,154133790,7190,7200,7200,7190,28
20240805,124500,153932430,7200,7200,7200,7200,6
20240805,124400,153889230,7200,7200,7200,7200,0
20240805,124300,153889230,7200,7200,7200,7200,1
20240805,124200,153882030,7180,7190,7200,7180,220
20240805,124100,152302180,7180,7180,7180,7180,154
20240805,124000,151196460,7180,7180,7200,7180,103
20240805,123900,150456720,7190,7190,7190,7190,6
20240805,123800,150413580,7200,7200,7200,7200,291
20240805,123700,148318380,7200,7210,7210,7200,2015
20240805,123600,133809460,7210,7210,7210,7210,200
20240805,123500,132367460,7210,7210,7210,7210,100
20240805,123400,131646460,7210,7220,7220,7210,157
20240805,123300,130514190,7220,7220,7220,7220,0
20240805,123200,130514190,7220,7220,7220,7220,0
20240805,123100,130514190,7220,7240,7240,7220,653
20240805,123000,125793610,7250,7250,7250,7250,0
20240805,122900,125793610,7250,7250,7250,7250,1
20240805,122800,125786360,7240,7240,7240,7240,0
20240805,122700,125786360,7240,7240,7240,7240,0
20240805,122600,125786360,7240,7240,7240,7240,26
20240805,122500,125598120,7250,7240,7250,7240,502
20240805,122400,121963620,7250,7250,7250,7250,43
20240805,122300,121651870,7270,7270,7270,7270,0
20240805,122200,121651870,7270,7270,7270,7270,0
20240805,122100,121651870,7270,7270,7270,7270,0
20240805,122000,121651870,7270,7270,7270,7270,0
20240805,121900,121651870,7270,7270,7270,7270,0
20240805,121800,121651870,7270,7270,7270,7270,0
20240805,121700,121651870,7270,7270,7270,7270,1
20240805,121600,121644600,7250,7250,7250,7250,0
20240805,121500,121644600,7250,7250,7250,7250,28
20240805,121400,121441600,7240,7240,7240,7240,2
20240805,121300,121427120,7240,7240,7240,7240,0
20240805,121200,121427120,7240,7250,7250,7240,156
20240805,121100,120296510,7270,7270,7270,7270,0
20240805,121000,120296510,7270,7270,7270,7270,0
20240805,120900,120296510,7270,7270,7270,7270,1
20240805,120800,120289240,7270,7270,7270,7270,0
20240805,120700,120289240,7270,7270,7270,7270,0
20240805,120600,120289240,7270,7270,7270,7270,0
20240805,120500,120289240,7270,7270,7270,7270,0
20240805,120400,120289240,7270,7270,7270,7270,60
20240805,120300,119853040,7250,7250,7250,7250,0
20240805,120200,119853040,7250,7270,7270,7250,100
20240805,120100,119127440,7240,7240,7240,7240,0
20240805,120000,119127440,7240,7250,7250,7240,111
20240805,115900,118323680,7300,7300,7300,7300,2
20240805,115800,118309080,7300,7300,7300,7300,0
20240805,115700,118309080,7300,7300,7300,7300,2
20240805,115600,118294480,7300,7270,7300,7250,96
20240805,115500,117595790,7300,7300,7300,7300,0
20240805,115400,117595790,7300,7300,7300,7300,0
20240805,115300,117595790,7300,7300,7300,7300,0
20240805,115200,117595790,7300,7300,7300,7300,2
20240805,115100,117581190,7280,7280,7280,7280,0
20240805,115000,117581190,7280,7280,7280,7280,0
20240805,114900,117581190,7280,7280,7280,7280,0
20240805,114800,117581190,7280,7280,7280,7280,0
20240805,114700,117581190,7280,7290,7290,7280,10
20240805,114600,117508340,7300,7300,7300,7300,0
20240805,114500,117508340,7300,7300,7300,7300,0
20240805,114400,117508340,7300,7300,7300,7300,0
20240805,114300,117508340,7300,7290,7300,7250,1659
20240805,114200,105451600,7300,7300,7300,7300,0
20240805,114100,105451600,7300,7300,7300,7300,0
20240805,114000,105451600,7300,7300,7300,7300,0
20240805,113900,105451600,7300,7300,7300,7300,0
20240805,113800,105451600,7300,7300,7300,7300,100
20240805,113700,104721600,7300,7300,7300,7300,5
20240805,113600,104685100,7300,7300,7300,7300,13
20240805,113500,104590200,7300,7300,7300,7300,162
20240805,113400,103407600,7300,7300,7300,7300,0
20240805,113300,103407600,7300,7300,7300,7300,0
20240805,113200,103407600,7300,7300,7300,7300,0
20240805,113100,103407600,7300,7300,7300,7300,0
20240805,113000,103407600,7300,7300,7300,7300,39
20240805,112900,103122900,7300,7300,7300,7300,0
20240805,112800,103122900,7300,7300,7300,7300,251
20240805,112700,101290600,7300,7300,7300,7300,2
20240805,112600,101276000,7300,7300,7300,7300,0
20240805,112500,101276000,7300,7300,7300,7300,0
20240805,112400,101276000,7300,7290,7300,7290,24
20240805,112300,101100990,7300,7300,7300,7300,124
20240805,112200,100195790,7290,7290,7290,7290,0
20240805,112100,100195790,7290,7290,7290,7290,0
20240805,112000,100195790,7290,7290,7290,7290,0
20240805,111900,100195790,7290,7290,7290,7290,0
20240805,111800,100195790,7290,7290,7290,7290,0
20240805,111700,100195790,7290,7300,7300,7290,137
20240805,111600,99196690,7300,7300,7300,7300,0
20240805,111500,99196690,7300,7300,7300,7300,0
20240805,111400,99196690,7300,7300,7300,7300,897
20240805,111300,92648590,7300,7300,7300,7300,96
20240805,111200,91947790,7300,7330,7330,7290,1540
20240805,111100,80701510,7340,7340,7340,7340,0
20240805,111000,80701510,7340,7340,7340,7340,0
20240805,110900,80701510,7340,7340,7340,7340,0
20240805,110800,80701510,7340,7340,7340,7340,0
20240805,110700,80701510,7340,7340,7340,7340,0
20240805,110600,80701510,7340,7340,7340,7340,0
20240805,110500,80701510,7340,7340,7340,7340,0
20240805,110400,80701510,7340,7340,7340,7340,0
20240805,110300,80701510,7340,7340,7340,7340,0
20240805,110200,80701510,7340,7340,7340,7340,1
20240805,110100,80694170,7340,7340,7340,7340,200
20240805,110000,79226170,7340,7340,7340,7340,0
20240805,105900,79226170,7340,7340,7340,7340,0
20240805,105800,79226170,7340,7340,7340,7340,30
20240805,105700,79005970,7330,7330,7330,7330,5
20240805,105600,78969320,7330,7330,7330,7330,0
20240805,105500,78969320,7330,7320,7330,7320,51
20240805,105400,78595500,7320,7320,7320,7320,0
20240805,105300,78595500,7320,7320,7320,7320,13
20240805,105200,78500340,7320,7320,7320,7320,0
20240805,105100,78500340,7320,7320,7320,7320,0
20240805,105000,78500340,7320,7320,7320,7320,0
20240805,104900,78500340,7320,7320,7320,7320,7
20240805,104800,78449100,7320,7320,7320,7320,0
20240805,104700,78449100,7320,7320,7320,7320,106
20240805,104600,77673180,7320,7320,7320,7320,0
20240805,104500,77673180,7320,7320,7320,7320,3
20240805,104400,77651220,7320,7320,7320,7320,5
20240805,104300,77614620,7320,7320,7320,7320,4
20240805,104200,77585340,7320,7320,7320,7320,1
20240805,104100,77578020,7320,7320,7320,7320,1
20240805,104000,77570700,7320,7320,7320,7320,101
20240805,103900,76831380,7320,7320,7320,7320,0
20240805,103800,76831380,7320,7320,7320,7320,1
20240805,103700,76824060,7320,7320,7320,7320,0
20240805,103600,76824060,7320,7320,7320,7320,10
20240805,103500,76750860,7320,7320,7320,7320,18
20240805,103400,76619100,7320,7320,7320,7320,26
20240805,103300,76428780,7320,7320,7320,7320,0
20240805,103200,76428780,7320,7320,7320,7320,0
20240805,103100,76428780,7320,7330,7330,7320,94
20240805,103000,75739770,7330,7330,7330,7330,0
20240805,102900,75739770,7330,7330,7330,7330,0
20240805,102800,75739770,7330,7330,7330,7330,85
20240805,102700,75116720,7330,7330,7330,7330,0
20240805,102600,75116720,7330,7330,7330,7330,100
20240805,102500,74383720,7330,7330,7330,7330,40
20240805,102400,74090520,7330,7330,7330,7330,0
20240805,102300,74090520,7330,7330,7330,7330,5
20240805,102200,74053870,7330,7330,7330,7330,1
20240805,102100,74046540,7310,7320,7340,7310,200
20240805,102000,72582810,7320,7330,7330,7320,300
20240805,101900,70386800,7360,7330,7360,7320,181
20240805,101800,69060300,7320,7320,7320,7320,0
20240805,101700,69060300,7320,7320,7320,7320,0
20240805,101600,69060300,7320,7320,7320,7320,55
20240805,101500,68657700,7360,7370,7370,7360,25
20240805,101400,68473650,7370,7320,7370,7320,446
20240805,101300,65198880,7320,7320,7320,7320,0
20240805,101200,65198880,7320,7330,7330,7320,581
20240805,101100,60945160,7340,7390,7390,7340,358
20240805,101000,58316150,7360,7390,7390,7360,51
20240805,100900,57939290,7390,7390,7390,7390,13
20240805,100800,57843220,7390,7390,7390,7390,0
20240805,100700,57843220,7390,7400,7400,7370,68
20240805,100600,57341840,7400,7400,7400,7400,1
20240805,100500,57334440,7390,7390,7390,7390,0
20240805,100400,57334440,7390,7390,7390,7390,59
20240805,100300,56898430,7390,7400,7400,7390,18
20240805,100200,56765400,7400,7400,7400,7400,0
20240805,100100,56765400,7400,7410,7410,7400,117
20240805,100000,55899550,7430,7440,7440,7430,59
20240805,095900,55460760,7430,7430,7440,7430,114
20240805,095800,54612740,7460,7460,7460,7460,0
20240805,095700,54612740,7460,7460,7460,7460,10
20240805,095600,54538140,7460,7460,7460,7460,0
20240805,095500,54538140,7460,7460,7460,7460,0
20240805,095400,54538140,7460,7460,7460,7460,0
20240805,095300,54538140,7460,7460,7460,7460,20
20240805,095200,54388940,7460,7460,7460,7460,0
20240805,095100,54388940,7460,7460,7460,7460,0
20240805,095000,54388940,7460,7460,7460,7460,0
20240805,094900,54388940,7460,7460,7460,7460,1
20240805,094800,54381480,7440,7440,7440,7440,0
20240805,094700,54381480,7440,7440,7440,7440,0
20240805,094600,54381480,7440,7440,7440,7440,0
20240805,094500,54381480,7440,7440,7440,7440,27
20240805,094400,54180600,7460,7430,7460,7430,135
20240805,094300,53175090,7430,7430,7430,7430,0
20240805,094200,53175090,7430,7430,7430,7430,0
20240805,094100,53175090,7430,7430,7430,7430,1
20240805,094000,53167660,7370,7450,7450,7370,10
20240805,093900,53093480,7450,7450,7450,7450,1
20240805,093800,53086030,7370,7370,7370,7370,15
20240805,093700,52975480,7450,7390,7450,7390,55
20240805,093600,52568970,7340,7420,7420,7340,751
20240805,093500,47036830,7460,7460,7460,7460,0
20240805,093400,47036830,7460,7460,7460,7460,0
20240805,093300,47036830,7460,7460,7460,7460,0
20240805,093200,47036830,7460,7460,7460,7460,0
20240805,093100,47036830,7460,7460,7460,7460,0
20240805,093000,47036830,7460,7460,7460,7460,13
20240805,092900,46939850,7460,7460,7460,7460,1
20240805,092800,46932390,7360,7440,7440,7360,682
20240805,092700,41883150,7450,7450,7450,7450,207
20240805,092600,40341000,7450,7450,7450,7450,0
20240805,092500,40341000,7450,7450,7450,7450,0
20240805,092400,40341000,7450,7450,7450,7450,0
20240805,092300,40341000,7450,7430,7450,7410,216
20240805,092200,38738410,7430,7430,7430,7430,0
20240805,092100,38738410,7430,7430,7430,7430,100
20240805,092000,37995410,7430,7460,7460,7430,478
20240805,091900,34434820,7470,7470,7470,7470,0
20240805,091800,34434820,7470,7510,7510,7470,722
20240805,091700,29023390,7520,7590,7590,7520,184
20240805,091600,27639640,7590,7510,7590,7510,204
20240805,091500,26107230,7510,7520,7520,7510,56
20240805,091400,25686160,7600,7600,7600,7600,1
20240805,091300,25678560,7600,7600,7600,7600,0
20240805,091200,25678560,7600,7600,7600,7600,1
20240805,091100,25670960,7500,7500,7500,7500,0
20240805,091000,25670960,7500,7520,7520,7500,1600
20240805,090900,13663910,7520,7520,7520,7520,0
20240805,090800,13663910,7520,7570,7570,7520,649
20240805,090700,8778450,7640,7650,7650,7640,13
20240805,090600,8679100,7640,7630,7640,7630,7
20240805,090500,8625680,7520,7520,7520,7520,0
20240805,090400,8625680,7520,7650,7710,7500,335
20240805,090300,6097600,7750,7750,7750,7750,0
20240805,090200,6097600,7750,7750,7750,7750,0
20240805,090100,6097600,7750,7750,7750,7750,0
20240805,090000,6097600,7750,7510,7800,7500,810