KissMeData/267850/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,205500,974397520,13890,13890,13890,13890,1128
20240805,205400,974397520,13890,13890,13890,13890,0
20240805,205300,974397520,13890,13890,13890,13890,0
20240805,205200,974397520,13890,13890,13890,13890,0
20240805,205100,974397520,13890,13890,13890,13890,0
20240805,205000,974397520,13890,13890,13890,13890,0
20240805,204900,974397520,13890,13890,13890,13890,0
20240805,204800,974397520,13890,13890,13890,13890,0
20240805,204700,974397520,13890,13890,13890,13890,0
20240805,204600,974397520,13890,13890,13890,13890,0
20240805,204500,974397520,13890,13890,13890,13890,0
20240805,204400,974397520,13890,13890,13890,13890,0
20240805,204300,974397520,13890,13890,13890,13890,0
20240805,204200,974397520,13890,13890,13890,13890,0
20240805,204100,974397520,13890,13890,13890,13890,0
20240805,204000,974397520,13890,13890,13890,13890,0
20240805,203900,974397520,13890,13890,13890,13890,0
20240805,203800,974397520,13890,13890,13890,13890,0
20240805,203700,974397520,13890,13890,13890,13890,0
20240805,203600,974397520,13890,13890,13890,13890,0
20240805,203500,974397520,13890,13890,13890,13890,0
20240805,203400,974397520,13890,13890,13890,13890,0
20240805,203300,974397520,13890,13890,13890,13890,0
20240805,203200,974397520,13890,13890,13890,13890,0
20240805,203100,974397520,13890,13890,13890,13890,0
20240805,203000,974397520,13890,13890,13890,13890,0
20240805,202900,974397520,13890,13890,13890,13890,0
20240805,202800,974397520,13890,13890,13890,13890,0
20240805,202700,974397520,13890,13890,13890,13890,0
20240805,202600,974397520,13890,13890,13890,13890,0
20240805,202500,974397520,13890,13890,13890,13890,1128
20240805,202400,974397520,13890,13890,13890,13890,0
20240805,202300,974397520,13890,13890,13890,13890,0
20240805,202200,974397520,13890,13890,13890,13890,0
20240805,202100,974397520,13890,13890,13890,13890,0
20240805,202000,974397520,13890,13890,13890,13890,0
20240805,201900,974397520,13890,13890,13890,13890,0
20240805,201800,974397520,13890,13890,13890,13890,0
20240805,201700,974397520,13890,13890,13890,13890,0
20240805,201600,974397520,13890,13890,13890,13890,0
20240805,201500,974397520,13890,13890,13890,13890,0
20240805,201400,974397520,13890,13890,13890,13890,0
20240805,201300,974397520,13890,13890,13890,13890,0
20240805,201200,974397520,13890,13890,13890,13890,0
20240805,201100,974397520,13890,13890,13890,13890,0
20240805,201000,974397520,13890,13890,13890,13890,0
20240805,200900,974397520,13890,13890,13890,13890,0
20240805,200800,974397520,13890,13890,13890,13890,0
20240805,200700,974397520,13890,13890,13890,13890,0
20240805,200600,974397520,13890,13890,13890,13890,0
20240805,200500,974397520,13890,13890,13890,13890,0
20240805,200400,974397520,13890,13890,13890,13890,0
20240805,200300,974397520,13890,13890,13890,13890,0
20240805,200200,974397520,13890,13890,13890,13890,0
20240805,200100,974397520,13890,13890,13890,13890,0
20240805,200000,974397520,13890,13890,13890,13890,0
20240805,195900,974397520,13890,13890,13890,13890,0
20240805,195800,974397520,13890,13890,13890,13890,0
20240805,195700,974397520,13890,13890,13890,13890,0
20240805,195600,974397520,13890,13890,13890,13890,0
20240805,195500,974397520,13890,13890,13890,13890,1128
20240805,195400,974397520,13890,13890,13890,13890,0
20240805,195300,974397520,13890,13890,13890,13890,0
20240805,195200,974397520,13890,13890,13890,13890,0
20240805,195100,974397520,13890,13890,13890,13890,0
20240805,195000,974397520,13890,13890,13890,13890,0
20240805,194900,974397520,13890,13890,13890,13890,0
20240805,194800,974397520,13890,13890,13890,13890,0
20240805,194700,974397520,13890,13890,13890,13890,0
20240805,194600,974397520,13890,13890,13890,13890,0
20240805,194500,974397520,13890,13890,13890,13890,0
20240805,194400,974397520,13890,13890,13890,13890,0
20240805,194300,974397520,13890,13890,13890,13890,0
20240805,194200,974397520,13890,13890,13890,13890,0
20240805,194100,974397520,13890,13890,13890,13890,0
20240805,194000,974397520,13890,13890,13890,13890,0
20240805,193900,974397520,13890,13890,13890,13890,0
20240805,193800,974397520,13890,13890,13890,13890,0
20240805,193700,974397520,13890,13890,13890,13890,0
20240805,193600,974397520,13890,13890,13890,13890,0
20240805,193500,974397520,13890,13890,13890,13890,0
20240805,193400,974397520,13890,13890,13890,13890,0
20240805,193300,974397520,13890,13890,13890,13890,0
20240805,193200,974397520,13890,13890,13890,13890,0
20240805,193100,974397520,13890,13890,13890,13890,0
20240805,193000,974397520,13890,13890,13890,13890,0
20240805,192900,974397520,13890,13890,13890,13890,0
20240805,192800,974397520,13890,13890,13890,13890,0
20240805,192700,974397520,13890,13890,13890,13890,0
20240805,192600,974397520,13890,13890,13890,13890,0
20240805,192500,974397520,13890,13890,13890,13890,1128
20240805,192400,974397520,13890,13890,13890,13890,0
20240805,192300,974397520,13890,13890,13890,13890,0
20240805,192200,974397520,13890,13890,13890,13890,0
20240805,192100,974397520,13890,13890,13890,13890,0
20240805,192000,974397520,13890,13890,13890,13890,0
20240805,191900,974397520,13890,13890,13890,13890,0
20240805,191800,974397520,13890,13890,13890,13890,0
20240805,191700,974397520,13890,13890,13890,13890,0
20240805,191600,974397520,13890,13890,13890,13890,0
20240805,191500,974397520,13890,13890,13890,13890,0
20240805,191400,974397520,13890,13890,13890,13890,0
20240805,191300,974397520,13890,13890,13890,13890,0
20240805,191200,974397520,13890,13890,13890,13890,0
20240805,191100,974397520,13890,13890,13890,13890,0
20240805,191000,974397520,13890,13890,13890,13890,0
20240805,190900,974397520,13890,13890,13890,13890,0
20240805,190800,974397520,13890,13890,13890,13890,0
20240805,190700,974397520,13890,13890,13890,13890,0
20240805,190600,974397520,13890,13890,13890,13890,0
20240805,190500,974397520,13890,13890,13890,13890,0
20240805,190400,974397520,13890,13890,13890,13890,0
20240805,190300,974397520,13890,13890,13890,13890,0
20240805,190200,974397520,13890,13890,13890,13890,0
20240805,190100,974397520,13890,13890,13890,13890,0
20240805,190000,974397520,13890,13890,13890,13890,0
20240805,185900,974397520,13890,13890,13890,13890,0
20240805,185800,974397520,13890,13890,13890,13890,0
20240805,185700,974397520,13890,13890,13890,13890,0
20240805,185600,974397520,13890,13890,13890,13890,0
20240805,185500,974397520,13890,13890,13890,13890,1128
20240805,185400,974397520,13890,13890,13890,13890,0
20240805,185300,974397520,13890,13890,13890,13890,0
20240805,185200,974397520,13890,13890,13890,13890,0
20240805,185100,974397520,13890,13890,13890,13890,0
20240805,185000,974397520,13890,13890,13890,13890,0
20240805,184900,974397520,13890,13890,13890,13890,0
20240805,184800,974397520,13890,13890,13890,13890,0
20240805,184700,974397520,13890,13890,13890,13890,0
20240805,184600,974397520,13890,13890,13890,13890,0
20240805,184500,974397520,13890,13890,13890,13890,0
20240805,184400,974397520,13890,13890,13890,13890,0
20240805,184300,974397520,13890,13890,13890,13890,0
20240805,184200,974397520,13890,13890,13890,13890,0
20240805,184100,974397520,13890,13890,13890,13890,0
20240805,184000,974397520,13890,13890,13890,13890,0
20240805,183900,974397520,13890,13890,13890,13890,0
20240805,183800,974397520,13890,13890,13890,13890,0
20240805,183700,974397520,13890,13890,13890,13890,0
20240805,183600,974397520,13890,13890,13890,13890,0
20240805,183500,974397520,13890,13890,13890,13890,0
20240805,183400,974397520,13890,13890,13890,13890,0
20240805,183300,974397520,13890,13890,13890,13890,0
20240805,183200,974397520,13890,13890,13890,13890,0
20240805,183100,974397520,13890,13890,13890,13890,0
20240805,183000,974397520,13890,13890,13890,13890,0
20240805,182900,974397520,13890,13890,13890,13890,0
20240805,182800,974397520,13890,13890,13890,13890,0
20240805,182700,974397520,13890,13890,13890,13890,0
20240805,182600,974397520,13890,13890,13890,13890,0
20240805,182500,974397520,13890,13890,13890,13890,1128
20240805,182400,974397520,13890,13890,13890,13890,0
20240805,182300,974397520,13890,13890,13890,13890,0
20240805,182200,974397520,13890,13890,13890,13890,0
20240805,182100,974397520,13890,13890,13890,13890,0
20240805,182000,974397520,13890,13890,13890,13890,0
20240805,181900,974397520,13890,13890,13890,13890,0
20240805,181800,974397520,13890,13890,13890,13890,0
20240805,181700,974397520,13890,13890,13890,13890,0
20240805,181600,974397520,13890,13890,13890,13890,0
20240805,181500,974397520,13890,13890,13890,13890,0
20240805,181400,974397520,13890,13890,13890,13890,0
20240805,181300,974397520,13890,13890,13890,13890,0
20240805,181200,974397520,13890,13890,13890,13890,0
20240805,181100,974397520,13890,13890,13890,13890,0
20240805,181000,974397520,13890,13890,13890,13890,0
20240805,180900,974397520,13890,13890,13890,13890,0
20240805,180800,974397520,13890,13890,13890,13890,0
20240805,180700,974397520,13890,13890,13890,13890,0
20240805,180600,974397520,13890,13890,13890,13890,0
20240805,180500,974397520,13890,13890,13890,13890,0
20240805,180400,974397520,13890,13890,13890,13890,0
20240805,180300,974397520,13890,13890,13890,13890,0
20240805,180200,974397520,13890,13890,13890,13890,0
20240805,180100,974397520,13890,13890,13890,13890,0
20240805,180000,974397520,13890,13890,13890,13890,0
20240805,175900,974397520,13890,13890,13890,13890,0
20240805,175800,974397520,13890,13890,13890,13890,0
20240805,175700,974397520,13890,13890,13890,13890,0
20240805,175600,974397520,13890,13890,13890,13890,0
20240805,175500,974397520,13890,13890,13890,13890,1128
20240805,175400,974397520,13890,13890,13890,13890,0
20240805,175300,974397520,13890,13890,13890,13890,0
20240805,175200,974397520,13890,13890,13890,13890,0
20240805,175100,974397520,13890,13890,13890,13890,0
20240805,175000,974397520,13890,13890,13890,13890,0
20240805,174900,974397520,13890,13890,13890,13890,0
20240805,174800,974397520,13890,13890,13890,13890,0
20240805,174700,974397520,13890,13890,13890,13890,0
20240805,174600,974397520,13890,13890,13890,13890,0
20240805,174500,974397520,13890,13890,13890,13890,0
20240805,174400,974397520,13890,13890,13890,13890,0
20240805,174300,974397520,13890,13890,13890,13890,0
20240805,174200,974397520,13890,13890,13890,13890,0
20240805,174100,974397520,13890,13890,13890,13890,0
20240805,174000,974397520,13890,13890,13890,13890,0
20240805,173900,974397520,13890,13890,13890,13890,0
20240805,173800,974397520,13890,13890,13890,13890,0
20240805,173700,974397520,13890,13890,13890,13890,0
20240805,173600,974397520,13890,13890,13890,13890,0
20240805,173500,974397520,13890,13890,13890,13890,0
20240805,173400,974397520,13890,13890,13890,13890,0
20240805,173300,974397520,13890,13890,13890,13890,0
20240805,173200,974397520,13890,13890,13890,13890,0
20240805,173100,974397520,13890,13890,13890,13890,0
20240805,173000,974397520,13890,13890,13890,13890,0
20240805,172900,974397520,13890,13890,13890,13890,0
20240805,172800,974397520,13890,13890,13890,13890,0
20240805,172700,974397520,13890,13890,13890,13890,0
20240805,172600,974397520,13890,13890,13890,13890,0
20240805,172500,974397520,13890,13890,13890,13890,1128
20240805,172400,974397520,13890,13890,13890,13890,0
20240805,172300,974397520,13890,13890,13890,13890,0
20240805,172200,974397520,13890,13890,13890,13890,0
20240805,172100,974397520,13890,13890,13890,13890,0
20240805,172000,974397520,13890,13890,13890,13890,0
20240805,171900,974397520,13890,13890,13890,13890,0
20240805,171800,974397520,13890,13890,13890,13890,0
20240805,171700,974397520,13890,13890,13890,13890,0
20240805,171600,974397520,13890,13890,13890,13890,0
20240805,171500,974397520,13890,13890,13890,13890,0
20240805,171400,974397520,13890,13890,13890,13890,0
20240805,171300,974397520,13890,13890,13890,13890,0
20240805,171200,974397520,13890,13890,13890,13890,0
20240805,171100,974397520,13890,13890,13890,13890,0
20240805,171000,974397520,13890,13890,13890,13890,0
20240805,170900,974397520,13890,13890,13890,13890,0
20240805,170800,974397520,13890,13890,13890,13890,0
20240805,170700,974397520,13890,13890,13890,13890,0
20240805,170600,974397520,13890,13890,13890,13890,0
20240805,170500,974397520,13890,13890,13890,13890,0
20240805,170400,974397520,13890,13890,13890,13890,0
20240805,170300,974397520,13890,13890,13890,13890,0
20240805,170200,974397520,13890,13890,13890,13890,0
20240805,170100,974397520,13890,13890,13890,13890,0
20240805,170000,974397520,13890,13890,13890,13890,0
20240805,165900,974397520,13890,13890,13890,13890,0
20240805,165800,974397520,13890,13890,13890,13890,0
20240805,165700,974397520,13890,13890,13890,13890,0
20240805,165600,974397520,13890,13890,13890,13890,0
20240805,165500,974397520,13890,13890,13890,13890,1128
20240805,165400,974397520,13890,13890,13890,13890,0
20240805,165300,974397520,13890,13890,13890,13890,0
20240805,165200,974397520,13890,13890,13890,13890,0
20240805,165100,974397520,13890,13890,13890,13890,0
20240805,165000,974397520,13890,13890,13890,13890,0
20240805,164900,974397520,13890,13890,13890,13890,0
20240805,164800,974397520,13890,13890,13890,13890,0
20240805,164700,974397520,13890,13890,13890,13890,0
20240805,164600,974397520,13890,13890,13890,13890,0
20240805,164500,974397520,13890,13890,13890,13890,0
20240805,164400,974397520,13890,13890,13890,13890,0
20240805,164300,974397520,13890,13890,13890,13890,0
20240805,164200,974397520,13890,13890,13890,13890,0
20240805,164100,974397520,13890,13890,13890,13890,0
20240805,164000,974397520,13890,13890,13890,13890,0
20240805,163900,974397520,13890,13890,13890,13890,0
20240805,163800,974397520,13890,13890,13890,13890,0
20240805,163700,974397520,13890,13890,13890,13890,0
20240805,163600,974397520,13890,13890,13890,13890,0
20240805,163500,974397520,13890,13890,13890,13890,0
20240805,163400,974397520,13890,13890,13890,13890,0
20240805,163300,974397520,13890,13890,13890,13890,0
20240805,163200,974397520,13890,13890,13890,13890,0
20240805,163100,974397520,13890,13890,13890,13890,0
20240805,163000,974397520,13890,13890,13890,13890,0
20240805,162900,974397520,13890,13890,13890,13890,0
20240805,162800,974397520,13890,13890,13890,13890,0
20240805,162700,974397520,13890,13890,13890,13890,0
20240805,162600,974397520,13890,13890,13890,13890,0
20240805,162500,974397520,13890,13890,13890,13890,1128
20240805,162400,974397520,13890,13890,13890,13890,0
20240805,162300,974397520,13890,13890,13890,13890,0
20240805,162200,974397520,13890,13890,13890,13890,0
20240805,162100,974397520,13890,13890,13890,13890,0
20240805,162000,974397520,13890,13890,13890,13890,0
20240805,161900,974397520,13890,13890,13890,13890,0
20240805,161800,974397520,13890,13890,13890,13890,0
20240805,161700,974397520,13890,13890,13890,13890,0
20240805,161600,974397520,13890,13890,13890,13890,0
20240805,161500,974397520,13890,13890,13890,13890,0
20240805,161400,974397520,13890,13890,13890,13890,0
20240805,161300,974397520,13890,13890,13890,13890,0
20240805,161200,974397520,13890,13890,13890,13890,0
20240805,161100,974397520,13890,13890,13890,13890,0
20240805,161000,974397520,13890,13890,13890,13890,0
20240805,160900,974397520,13890,13890,13890,13890,0
20240805,160800,974397520,13890,13890,13890,13890,0
20240805,160700,974397520,13890,13890,13890,13890,0
20240805,160600,974397520,13890,13890,13890,13890,0
20240805,160500,974397520,13890,13890,13890,13890,0
20240805,160400,974397520,13890,13890,13890,13890,0
20240805,160300,974397520,13890,13890,13890,13890,0
20240805,160200,974397520,13890,13890,13890,13890,0
20240805,160100,974397520,13890,13890,13890,13890,0
20240805,160000,974397520,13890,13890,13890,13890,0
20240805,155900,974397520,13890,13890,13890,13890,0
20240805,155800,974397520,13890,13890,13890,13890,0
20240805,155700,974397520,13890,13890,13890,13890,0
20240805,155600,974397520,13890,13890,13890,13890,0
20240805,155500,974397520,13890,13890,13890,13890,1128
20240805,155400,974397520,13890,13890,13890,13890,0
20240805,155300,974397520,13890,13890,13890,13890,0
20240805,155200,974397520,13890,13890,13890,13890,0
20240805,155100,974397520,13890,13890,13890,13890,0
20240805,155000,974397520,13890,13890,13890,13890,0
20240805,154900,974397520,13890,13890,13890,13890,0
20240805,154800,974397520,13890,13890,13890,13890,0
20240805,154700,974397520,13890,13890,13890,13890,0
20240805,154600,974397520,13890,13890,13890,13890,0
20240805,154500,974397520,13890,13890,13890,13890,0
20240805,154400,974397520,13890,13890,13890,13890,0
20240805,154300,974397520,13890,13890,13890,13890,0
20240805,154200,974397520,13890,13890,13890,13890,0
20240805,154100,974397520,13890,13890,13890,13890,0
20240805,154000,974397520,13890,13890,13890,13890,0
20240805,153900,974397520,13890,13890,13890,13890,0
20240805,153800,974397520,13890,13890,13890,13890,0
20240805,153700,974397520,13890,13890,13890,13890,0
20240805,153600,974397520,13890,13890,13890,13890,0
20240805,153500,974397520,13890,13890,13890,13890,0
20240805,153400,974397520,13890,13890,13890,13890,0
20240805,153300,974397520,13890,13890,13890,13890,0
20240805,153200,974397520,13890,13890,13890,13890,0
20240805,153100,974397520,13890,13890,13890,13890,0
20240805,153000,974397520,13890,13890,13890,13890,1128
20240805,152900,958729600,13960,13960,13960,13960,0
20240805,152800,958729600,13960,13960,13960,13960,0
20240805,152700,958729600,13960,13960,13960,13960,0
20240805,152600,958729600,13960,13960,13960,13960,0
20240805,152500,958729600,13960,13960,13960,13960,0
20240805,152400,958729600,13960,13960,13960,13960,0
20240805,152300,958729600,13960,13960,13960,13960,0
20240805,152200,958729600,13960,13960,13960,13960,0
20240805,152100,958729600,13960,13960,13960,13960,0
20240805,152000,958729600,13960,13960,13960,13960,0
20240805,151900,958729600,13960,14330,14330,13960,283
20240805,151800,954751020,14330,14370,14370,14330,1245
20240805,151700,936861290,14370,13810,14370,13810,496
20240805,151600,929978170,13780,13750,13780,13750,337
20240805,151500,925340570,13760,13760,13760,13760,12
20240805,151400,925175450,13650,13620,13770,13620,79
20240805,151300,924097370,13610,13730,13840,13610,3783
20240805,151200,872511620,13730,13720,13730,13720,218
20240805,151100,869520270,13670,13730,13730,13670,271
20240805,151000,865806760,13730,13760,13850,13710,709
20240805,150900,856074610,13710,13600,13710,13600,615
20240805,150800,847652400,13490,13600,13600,13490,57
20240805,150700,846878010,13600,13460,13600,13460,2288
20240805,150600,815921150,13320,13400,13480,13290,1854
20240805,150500,790961300,13290,13490,13490,13290,32
20240805,150400,790535620,13540,13540,13540,13540,200
20240805,150300,787827620,13540,13540,13540,13530,381
20240805,150200,782670790,13140,13060,13140,13060,28
20240805,150100,782303030,13580,13160,13580,13160,100
20240805,150000,780945450,13600,12880,13620,12870,293
20240805,145900,777030520,12860,12960,12960,12860,2141
20240805,145800,749444080,12950,13440,13440,12950,419
20240805,145700,743890580,13440,12920,13440,12920,250
20240805,145600,740540520,12900,12890,12910,12880,479
20240805,145500,734363550,12860,13520,13530,12830,1213
20240805,145400,718427270,13610,13710,13730,13610,2647
20240805,145300,682229070,13700,13810,14130,13700,2606
20240805,145200,646365870,13810,14100,14140,13810,1230
20240805,145100,629247140,14100,14100,14100,14000,632
20240805,145000,620397230,14130,14100,14140,14000,662
20240805,144900,611101470,14100,14190,14190,14100,985
20240805,144800,597189920,14190,14190,14200,14190,102
20240805,144700,595742480,14190,14200,14200,14190,419
20240805,144600,589796530,14210,14220,14220,14200,1305
20240805,144500,571249530,14230,14230,14290,14220,180
20240805,144400,568686880,14290,14230,14290,14230,1349
20240805,144300,549490310,14420,14420,14420,14420,0
20240805,144200,549490310,14420,14420,14420,14420,0
20240805,144100,549490310,14420,14420,14420,14420,0
20240805,144000,549490310,14420,14420,14420,14420,0
20240805,143900,549490310,14420,14420,14420,14420,0
20240805,143800,549490310,14420,14420,14420,14420,0
20240805,143700,549490310,14420,14420,14420,14420,0
20240805,143600,549490310,14420,14420,14420,14420,0
20240805,143500,549490310,14420,14420,14420,14420,0
20240805,143400,549490310,14420,14420,14420,14420,0
20240805,143300,549490310,14420,14420,14420,14420,0
20240805,143200,549490310,14420,14420,14420,14420,0
20240805,143100,549490310,14420,14420,14420,14420,0
20240805,143000,549490310,14420,14420,14420,14420,0
20240805,142900,549490310,14420,14420,14420,14420,0
20240805,142800,549490310,14420,14420,14420,14420,0
20240805,142700,549490310,14420,14420,14420,14420,0
20240805,142600,549490310,14420,14420,14420,14420,0
20240805,142500,549490310,14420,14420,14420,14420,0
20240805,142400,549490310,14420,14420,14420,14420,0
20240805,142300,549490310,14420,14420,14420,14420,0
20240805,142200,549490310,14420,14420,14420,14420,0
20240805,142100,549490310,14420,14420,14420,14420,0
20240805,142000,549490310,14420,14420,14420,14420,0
20240805,141900,549490310,14420,14420,14420,14420,0
20240805,141800,549490310,14420,14420,14420,14420,0
20240805,141700,549490310,14420,14420,14420,14420,0
20240805,141600,549490310,14420,14420,14420,14420,0
20240805,141500,549490310,14420,14420,14420,14420,0
20240805,141400,549490310,14420,14420,14420,14420,0
20240805,141300,549490310,14420,14420,14420,14420,0
20240805,141200,549490310,14420,14420,14420,14420,20
20240805,141100,549201910,14420,14420,14420,14420,3
20240805,141000,549158650,14420,14420,14420,14420,0
20240805,140900,549158650,14420,14450,14450,14420,500
20240805,140800,541943350,14540,14540,14540,14540,20
20240805,140700,541652550,14430,14430,14430,14430,45
20240805,140600,541003200,14430,14440,14440,14430,537
20240805,140500,533254240,14440,14440,14440,14440,1000
20240805,140400,518814240,14440,14440,14440,14440,0
20240805,140300,518814240,14440,14550,14550,14440,192
20240805,140200,516030760,14550,14550,14550,14550,0
20240805,140100,516030760,14550,14550,14550,14550,60
20240805,140000,515157760,14530,14420,14530,14420,346
20240805,135900,510145220,14490,14490,14490,14490,12
20240805,135800,509971340,14600,14460,14600,14420,233
20240805,135700,506606120,14450,14450,14450,14450,0
20240805,135600,506606120,14450,14460,14460,14450,1025
20240805,135500,491794370,14500,14500,14500,14500,610
20240805,135400,482949370,14500,14500,14500,14500,1568
20240805,135300,460213370,14500,14710,14710,14500,1015
20240805,135200,445434400,14700,14700,14710,14700,45
20240805,135100,444772890,14710,14730,14730,14710,22
20240805,135000,444449070,14740,14740,14740,14740,5
20240805,134900,444375370,14730,14730,14740,14730,108
20240805,134800,442784360,14740,14740,14740,14740,0
20240805,134700,442784360,14740,14740,14740,14740,0
20240805,134600,442784360,14740,14740,14740,14740,0
20240805,134500,442784360,14740,14740,14740,14740,0
20240805,134400,442784360,14740,14740,14740,14740,0
20240805,134300,442784360,14740,14740,14740,14740,36
20240805,134200,442253720,14740,14720,14740,14720,45
20240805,134100,441591220,14720,14720,14720,14720,28
20240805,134000,441179060,14730,14740,14740,14730,8
20240805,133900,441061200,14750,14750,14750,14750,175
20240805,133800,438479950,14750,14750,14750,14750,0
20240805,133700,438479950,14750,14750,14750,14750,22
20240805,133600,438155450,14750,14790,14790,14750,26
20240805,133500,437771840,14800,14800,14800,14800,81
20240805,133400,436573040,14800,14800,14800,14800,157
20240805,133300,434249440,14800,14800,14800,14800,13
20240805,133200,434057040,14900,14900,14900,14900,0
20240805,133100,434057040,14900,14820,14900,14810,4
20240805,133000,433997700,14840,14840,14840,14840,0
20240805,132900,433997700,14840,14840,14840,14840,41
20240805,132800,433389260,14830,14830,14830,14830,0
20240805,132700,433389260,14830,14830,14830,14830,2
20240805,132600,433359600,14840,14850,14850,14840,20
20240805,132500,433062780,14840,14840,14840,14840,0
20240805,132400,433062780,14840,14840,14840,14840,0
20240805,132300,433062780,14840,14860,14860,14840,50
20240805,132200,432319980,14860,14860,14860,14860,0
20240805,132100,432319980,14860,14860,14860,14860,12
20240805,132000,432141660,14860,14860,14860,14860,1
20240805,131900,432126800,14860,14990,14990,14860,103
20240805,131800,430583950,14990,14990,14990,14980,117
20240805,131700,428831120,15000,15000,15000,15000,0
20240805,131600,428831120,15000,14740,15000,14740,15
20240805,131500,428607340,14730,14730,14730,14730,6
20240805,131400,428518960,14710,14710,14710,14710,0
20240805,131300,428518960,14710,14710,14710,14710,0
20240805,131200,428518960,14710,14610,14710,14550,773
20240805,131100,417212560,14600,14730,14730,14600,1500
20240805,131000,395277780,14730,14730,14730,14730,211
20240805,130900,392169750,14710,14710,14710,14710,0
20240805,130800,392169750,14710,14710,14710,14710,50
20240805,130700,391434250,14710,14710,14710,14710,19
20240805,130600,391154760,14710,14710,14710,14710,10
20240805,130500,391007660,14710,14880,14880,14700,572
20240805,130400,382540390,14880,14910,14910,14880,95
20240805,130300,381125670,14900,14900,14900,14900,50
20240805,130200,380380670,14910,14980,14980,14910,113
20240805,130100,378693290,15000,15000,15000,15000,3
20240805,130000,378648290,15000,15000,15000,15000,3
20240805,125900,378603290,15000,15000,15000,15000,13
20240805,125800,378408290,15080,15080,15080,15080,0
20240805,125700,378408290,15080,15080,15080,15080,0
20240805,125600,378408290,15080,15000,15080,15000,19
20240805,125500,378122150,15000,15000,15000,15000,0
20240805,125400,378122150,15000,15000,15000,15000,10
20240805,125300,377972150,14990,15010,15010,14990,173
20240805,125200,375376250,15000,15000,15000,15000,0
20240805,125100,375376250,15000,15000,15000,15000,100
20240805,125000,373876250,15000,15000,15000,15000,0
20240805,124900,373876250,15000,15000,15000,15000,0
20240805,124800,373876250,15000,15000,15000,15000,0
20240805,124700,373876250,15000,15000,15000,15000,0
20240805,124600,373876250,15000,15000,15000,15000,0
20240805,124500,373876250,15000,15000,15000,15000,378
20240805,124400,368206250,14900,14900,14900,14900,0
20240805,124300,368206250,14900,14900,14900,14900,1
20240805,124200,368191350,14900,14900,14900,14900,60
20240805,124100,367297350,14900,14900,14900,14900,0
20240805,124000,367297350,14900,14900,14900,14900,3
20240805,123900,367252650,14900,14900,14900,14900,0
20240805,123800,367252650,14900,14900,14900,14900,0
20240805,123700,367252650,14900,14900,14900,14900,1000
20240805,123600,352352650,14900,14900,14900,14900,0
20240805,123500,352352650,14900,14900,14900,14900,0
20240805,123400,352352650,14900,15000,15000,14900,11
20240805,123300,352187750,15000,15000,15000,15000,0
20240805,123200,352187750,15000,15000,15000,15000,0
20240805,123100,352187750,15000,15000,15000,15000,1
20240805,123000,352172750,15000,14930,15000,14900,141
20240805,122900,350067520,15000,14930,15000,14930,667
20240805,122800,340080200,14940,14940,14940,14940,0
20240805,122700,340080200,14940,14960,14960,14940,881
20240805,122600,326907570,14960,14960,14960,14960,0
20240805,122500,326907570,14960,14960,14960,14960,10
20240805,122400,326757970,14950,14950,14950,14950,0
20240805,122300,326757970,14950,14950,14950,14950,0
20240805,122200,326757970,14950,14950,14950,14950,0
20240805,122100,326757970,14950,14950,14950,14950,67
20240805,122000,325756320,14950,14950,14950,14950,268
20240805,121900,321749720,14950,14970,14970,14950,103
20240805,121800,320209530,14980,14980,14980,14980,0
20240805,121700,320209530,14980,14980,14980,14980,0
20240805,121600,320209530,14980,14980,14980,14980,2
20240805,121500,320179570,14980,14980,14980,14980,5
20240805,121400,320104670,14980,14980,14980,14980,35
20240805,121300,319580370,14980,14980,14980,14980,0
20240805,121200,319580370,14980,14980,14980,14980,0
20240805,121100,319580370,14980,14990,14990,14980,33
20240805,121000,319085970,15000,15000,15000,15000,0
20240805,120900,319085970,15000,15000,15000,15000,2
20240805,120800,319055970,14980,14980,14980,14980,48
20240805,120700,318336930,14980,14980,14980,14980,100
20240805,120600,316838930,14980,14980,14980,14980,0
20240805,120500,316838930,14980,14980,14980,14980,1
20240805,120400,316823950,14980,14990,14990,14980,69
20240805,120300,315790140,15000,15000,15000,15000,0
20240805,120200,315790140,15000,15050,15050,15000,1364
20240805,120100,295327240,15050,15110,15110,15050,46
20240805,120000,294634000,15150,15150,15150,15150,0
20240805,115900,294634000,15150,15150,15150,15150,0
20240805,115800,294634000,15150,15150,15150,15150,1
20240805,115700,294618850,15160,15160,15160,15160,0
20240805,115600,294618850,15160,15160,15160,15160,0
20240805,115500,294618850,15160,15160,15160,15160,40
20240805,115400,294012450,15100,15100,15100,15100,0
20240805,115300,294012450,15100,15100,15100,15100,0
20240805,115200,294012450,15100,15110,15110,15100,317
20240805,115100,289223860,15110,15100,15110,15100,20
20240805,115000,288921730,15100,15100,15100,15100,0
20240805,114900,288921730,15100,15100,15100,15100,1
20240805,114800,288906630,15100,15110,15110,15100,50
20240805,114700,288151410,15110,15110,15110,15110,55
20240805,114600,287320360,15110,15110,15110,15110,14
20240805,114500,287108820,15110,15110,15110,15110,0
20240805,114400,287108820,15110,15120,15120,15110,34
20240805,114300,286595060,15110,15110,15110,15110,0
20240805,114200,286595060,15110,15110,15110,15110,0
20240805,114100,286595060,15110,15110,15110,15110,14
20240805,114000,286383520,15110,15160,15160,15110,1072
20240805,113900,270168760,15160,15160,15160,15160,0
20240805,113800,270168760,15160,15160,15160,15160,3
20240805,113700,270123280,15160,15160,15160,15160,0
20240805,113600,270123280,15160,15180,15180,15160,19
20240805,113500,269835200,15150,15150,15150,15150,0
20240805,113400,269835200,15150,15150,15150,15150,0
20240805,113300,269835200,15150,15150,15150,15150,0
20240805,113200,269835200,15150,15150,15150,15150,0
20240805,113100,269835200,15150,15150,15150,15150,0
20240805,113000,269835200,15150,15150,15150,15150,0
20240805,112900,269835200,15150,15150,15150,15150,0
20240805,112800,269835200,15150,15150,15150,15150,0
20240805,112700,269835200,15150,15150,15150,15150,0
20240805,112600,269835200,15150,15150,15150,15150,0
20240805,112500,269835200,15150,15150,15150,15150,0
20240805,112400,269835200,15150,15240,15240,15150,242
20240805,112300,266150260,15190,15180,15190,15180,40
20240805,112200,265542720,15180,15180,15180,15180,0
20240805,112100,265542720,15180,15180,15180,15180,0
20240805,112000,265542720,15180,15190,15190,15180,2
20240805,111900,265512350,15190,15190,15190,15190,0
20240805,111800,265512350,15190,15190,15190,15190,0
20240805,111700,265512350,15190,15170,15190,15170,51
20240805,111600,264738660,15170,15170,15170,15170,130
20240805,111500,262766560,15170,15140,15170,15120,291
20240805,111400,258359890,15170,15140,15170,15140,12
20240805,111300,258178150,15150,15150,15150,15150,2
20240805,111200,258147850,15140,15140,15140,15140,36
20240805,111100,257602810,15140,15160,15160,15140,17
20240805,111000,257345390,15150,15150,15150,15150,0
20240805,110900,257345390,15150,15150,15150,15150,0
20240805,110800,257345390,15150,15150,15150,15150,30
20240805,110700,256890890,15150,15150,15150,15150,7
20240805,110600,256784840,15150,15180,15180,15150,27
20240805,110500,256375700,15190,15210,15210,15190,23
20240805,110400,256026020,15220,15220,15220,15220,10
20240805,110300,255873820,15210,15210,15210,15210,0
20240805,110200,255873820,15210,15210,15210,15210,0
20240805,110100,255873820,15210,15210,15210,15210,0
20240805,110000,255873820,15210,15210,15210,15210,0
20240805,105900,255873820,15210,15210,15210,15210,0
20240805,105800,255873820,15210,15210,15210,15210,0
20240805,105700,255873820,15210,15200,15210,15200,32
20240805,105600,255387120,15210,15210,15210,15210,3
20240805,105500,255341490,15210,15210,15210,15210,0
20240805,105400,255341490,15210,15210,15210,15210,0
20240805,105300,255341490,15210,15210,15210,15210,4
20240805,105200,255280650,15220,15220,15220,15220,20
20240805,105100,254976250,15220,15220,15220,15220,0
20240805,105000,254976250,15220,15220,15220,15210,38
20240805,104900,254398150,15220,15220,15220,15220,0
20240805,104800,254398150,15220,15220,15220,15220,0
20240805,104700,254398150,15220,15220,15220,15220,2
20240805,104600,254367710,15250,15250,15250,15250,0
20240805,104500,254367710,15250,15250,15250,15250,55
20240805,104400,253528960,15250,15250,15250,15250,0
20240805,104300,253528960,15250,15250,15250,15250,36
20240805,104200,252979960,15250,15250,15250,15250,0
20240805,104100,252979960,15250,15250,15250,15250,0
20240805,104000,252979960,15250,15220,15250,15220,161
20240805,103900,250528790,15200,15200,15200,15200,30
20240805,103800,250072790,15170,15170,15170,15170,0
20240805,103700,250072790,15170,15170,15170,15170,0
20240805,103600,250072790,15170,15170,15170,15170,20
20240805,103500,249769390,15120,15120,15120,15120,59
20240805,103400,248877310,15120,15120,15120,15120,289
20240805,103300,244507630,15110,15110,15110,15110,214
20240805,103200,241274090,15110,15060,15110,15000,738
20240805,103100,230187310,15060,15060,15060,15060,21
20240805,103000,229871050,15090,15090,15090,15090,0
20240805,102900,229871050,15090,15100,15100,15090,6
20240805,102800,229780460,15120,15120,15120,15120,0
20240805,102700,229780460,15120,15130,15130,15120,11
20240805,102600,229614040,15130,15130,15130,15130,0
20240805,102500,229614040,15130,15130,15130,15130,10
20240805,102400,229462740,15190,15150,15190,15150,3410
20240805,102300,177801200,15150,15150,15150,15150,18
20240805,102200,177528500,15160,15190,15190,15160,11
20240805,102100,177361650,15160,15160,15160,15160,14
20240805,102000,177149410,15190,15190,15190,15190,1
20240805,101900,177134220,15230,15230,15230,15230,0
20240805,101800,177134220,15230,15230,15230,15230,0
20240805,101700,177134220,15230,15230,15230,15230,0
20240805,101600,177134220,15230,15230,15230,15230,293
20240805,101500,172671830,15230,15260,15260,15230,72
20240805,101400,171573290,15260,15330,15330,15000,1023
20240805,101300,156077920,15330,15350,15350,15330,198
20240805,101200,153040890,15360,15360,15360,15360,22
20240805,101100,152702970,15360,15380,15380,15360,30
20240805,101000,152242050,15380,15380,15380,15380,200
20240805,100900,149166050,15380,15380,15380,15380,5
20240805,100800,149089150,15370,15450,15450,15370,517
20240805,100700,141127490,15450,15450,15450,15450,23
20240805,100600,140772140,15440,15440,15440,15440,70
20240805,100500,139691340,15400,15400,15400,15400,0
20240805,100400,139691340,15400,15400,15400,15400,33
20240805,100300,139183140,15440,15430,15440,15420,533
20240805,100200,130959910,15440,15450,15450,15440,37
20240805,100100,130388300,15450,15460,15460,15450,216
20240805,100000,127050980,15460,15460,15460,15460,0
20240805,095900,127050980,15460,15460,15460,15460,0
20240805,095800,127050980,15460,15510,15510,15460,657
20240805,095700,116873840,15510,15510,15510,15510,0
20240805,095600,116873840,15510,15510,15510,15510,0
20240805,095500,116873840,15510,15510,15510,15510,42
20240805,095400,116222420,15500,15510,15510,15500,899
20240805,095300,102279980,15510,15520,15520,15510,87
20240805,095200,100930600,15510,15510,15510,15510,482
20240805,095100,93454780,15520,15560,15560,15520,99
20240805,095000,91918200,15570,15580,15580,15570,2
20240805,094900,91887050,15590,15590,15590,15590,0
20240805,094800,91887050,15590,15590,15590,15590,1
20240805,094700,91871460,15570,15570,15570,15570,1
20240805,094600,91855890,15530,15530,15530,15530,0
20240805,094500,91855890,15530,15550,15550,15530,47
20240805,094400,91125820,15550,15550,15550,15550,7
20240805,094300,91016970,15560,15550,15560,15550,4
20240805,094200,90954750,15550,15550,15550,15550,1
20240805,094100,90939200,15530,15530,15530,15530,0
20240805,094000,90939200,15530,15530,15530,15530,0
20240805,093900,90939200,15530,15540,15540,15530,15
20240805,093800,90706230,15560,15570,15570,15560,97
20240805,093700,89195950,15570,15570,15570,15570,0
20240805,093600,89195950,15570,15630,15630,15570,156
20240805,093500,86765020,15630,15630,15630,15630,0
20240805,093400,86765020,15630,15630,15630,15630,17
20240805,093300,86499310,15630,15630,15630,15630,50
20240805,093200,85717810,15620,15620,15620,15620,0
20240805,093100,85717810,15620,15620,15620,15620,86
20240805,093000,84374490,15620,15620,15620,15620,1
20240805,092900,84358870,15640,15640,15640,15640,30
20240805,092800,83889670,15640,15600,15640,15600,60
20240805,092700,82953630,15560,15560,15560,15560,0
20240805,092600,82953630,15560,15530,15560,15530,105
20240805,092500,81320780,15520,15520,15520,15520,9
20240805,092400,81181100,15520,15510,15520,15510,189
20240805,092300,78249700,15510,15520,15520,15510,130
20240805,092200,76233070,15520,15520,15550,15520,474
20240805,092100,68875780,15520,15550,15550,15520,17
20240805,092000,68611880,15550,15550,15550,15550,0
20240805,091900,68611880,15550,15520,15560,15520,108
20240805,091800,66933440,15520,15560,15560,15520,944
20240805,091700,52257570,15580,15580,15580,15580,31
20240805,091600,51774590,15640,15640,15640,15640,0
20240805,091500,51774590,15640,15560,15640,15560,21
20240805,091400,51447750,15560,15560,15560,15560,0
20240805,091300,51447750,15560,15570,15570,15560,142
20240805,091200,49237770,15580,15580,15580,15580,84
20240805,091100,47929050,15580,15600,15600,15580,39
20240805,091000,47321300,15600,15640,15640,15600,108
20240805,090900,45636460,15590,15630,15630,15590,1179
20240805,090800,27240750,15640,15700,15700,15640,110
20240805,090700,25517230,15780,15780,15780,15780,316
20240805,090600,20530750,15780,15780,15780,15780,63
20240805,090500,19536610,15640,15650,15650,15640,192
20240805,090400,16533690,15650,15650,15650,15650,0
20240805,090300,16533690,15650,15770,15790,15650,225
20240805,090200,12995130,15780,15630,15780,15630,79
20240805,090100,11755770,15630,15630,15630,15630,1
20240805,090000,11740140,15770,15600,15770,15600,752