KissMeData/272110/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,205600,2203600330,15800,15800,15800,15800,2944
20240805,205500,2203600330,15800,15800,15800,15800,0
20240805,205400,2203600330,15800,15800,15800,15800,0
20240805,205300,2203600330,15800,15800,15800,15800,0
20240805,205200,2203600330,15800,15800,15800,15800,0
20240805,205100,2203600330,15800,15800,15800,15800,0
20240805,205000,2203600330,15800,15800,15800,15800,0
20240805,204900,2203600330,15800,15800,15800,15800,0
20240805,204800,2203600330,15800,15800,15800,15800,0
20240805,204700,2203600330,15800,15800,15800,15800,0
20240805,204600,2203600330,15800,15800,15800,15800,0
20240805,204500,2203600330,15800,15800,15800,15800,0
20240805,204400,2203600330,15800,15800,15800,15800,0
20240805,204300,2203600330,15800,15800,15800,15800,0
20240805,204200,2203600330,15800,15800,15800,15800,0
20240805,204100,2203600330,15800,15800,15800,15800,0
20240805,204000,2203600330,15800,15800,15800,15800,0
20240805,203900,2203600330,15800,15800,15800,15800,0
20240805,203800,2203600330,15800,15800,15800,15800,0
20240805,203700,2203600330,15800,15800,15800,15800,0
20240805,203600,2203600330,15800,15800,15800,15800,0
20240805,203500,2203600330,15800,15800,15800,15800,0
20240805,203400,2203600330,15800,15800,15800,15800,0
20240805,203300,2203600330,15800,15800,15800,15800,0
20240805,203200,2203600330,15800,15800,15800,15800,0
20240805,203100,2203600330,15800,15800,15800,15800,0
20240805,203000,2203600330,15800,15800,15800,15800,0
20240805,202900,2203600330,15800,15800,15800,15800,0
20240805,202800,2203600330,15800,15800,15800,15800,0
20240805,202700,2203600330,15800,15800,15800,15800,0
20240805,202600,2203600330,15800,15800,15800,15800,2944
20240805,202500,2203600330,15800,15800,15800,15800,0
20240805,202400,2203600330,15800,15800,15800,15800,0
20240805,202300,2203600330,15800,15800,15800,15800,0
20240805,202200,2203600330,15800,15800,15800,15800,0
20240805,202100,2203600330,15800,15800,15800,15800,0
20240805,202000,2203600330,15800,15800,15800,15800,0
20240805,201900,2203600330,15800,15800,15800,15800,0
20240805,201800,2203600330,15800,15800,15800,15800,0
20240805,201700,2203600330,15800,15800,15800,15800,0
20240805,201600,2203600330,15800,15800,15800,15800,0
20240805,201500,2203600330,15800,15800,15800,15800,0
20240805,201400,2203600330,15800,15800,15800,15800,0
20240805,201300,2203600330,15800,15800,15800,15800,0
20240805,201200,2203600330,15800,15800,15800,15800,0
20240805,201100,2203600330,15800,15800,15800,15800,0
20240805,201000,2203600330,15800,15800,15800,15800,0
20240805,200900,2203600330,15800,15800,15800,15800,0
20240805,200800,2203600330,15800,15800,15800,15800,0
20240805,200700,2203600330,15800,15800,15800,15800,0
20240805,200600,2203600330,15800,15800,15800,15800,0
20240805,200500,2203600330,15800,15800,15800,15800,0
20240805,200400,2203600330,15800,15800,15800,15800,0
20240805,200300,2203600330,15800,15800,15800,15800,0
20240805,200200,2203600330,15800,15800,15800,15800,0
20240805,200100,2203600330,15800,15800,15800,15800,0
20240805,200000,2203600330,15800,15800,15800,15800,0
20240805,195900,2203600330,15800,15800,15800,15800,0
20240805,195800,2203600330,15800,15800,15800,15800,0
20240805,195700,2203600330,15800,15800,15800,15800,0
20240805,195600,2203600330,15800,15800,15800,15800,2944
20240805,195500,2203600330,15800,15800,15800,15800,0
20240805,195400,2203600330,15800,15800,15800,15800,0
20240805,195300,2203600330,15800,15800,15800,15800,0
20240805,195200,2203600330,15800,15800,15800,15800,0
20240805,195100,2203600330,15800,15800,15800,15800,0
20240805,195000,2203600330,15800,15800,15800,15800,0
20240805,194900,2203600330,15800,15800,15800,15800,0
20240805,194800,2203600330,15800,15800,15800,15800,0
20240805,194700,2203600330,15800,15800,15800,15800,0
20240805,194600,2203600330,15800,15800,15800,15800,0
20240805,194500,2203600330,15800,15800,15800,15800,0
20240805,194400,2203600330,15800,15800,15800,15800,0
20240805,194300,2203600330,15800,15800,15800,15800,0
20240805,194200,2203600330,15800,15800,15800,15800,0
20240805,194100,2203600330,15800,15800,15800,15800,0
20240805,194000,2203600330,15800,15800,15800,15800,0
20240805,193900,2203600330,15800,15800,15800,15800,0
20240805,193800,2203600330,15800,15800,15800,15800,0
20240805,193700,2203600330,15800,15800,15800,15800,0
20240805,193600,2203600330,15800,15800,15800,15800,0
20240805,193500,2203600330,15800,15800,15800,15800,0
20240805,193400,2203600330,15800,15800,15800,15800,0
20240805,193300,2203600330,15800,15800,15800,15800,0
20240805,193200,2203600330,15800,15800,15800,15800,0
20240805,193100,2203600330,15800,15800,15800,15800,0
20240805,193000,2203600330,15800,15800,15800,15800,0
20240805,192900,2203600330,15800,15800,15800,15800,0
20240805,192800,2203600330,15800,15800,15800,15800,0
20240805,192700,2203600330,15800,15800,15800,15800,0
20240805,192600,2203600330,15800,15800,15800,15800,2944
20240805,192500,2203600330,15800,15800,15800,15800,0
20240805,192400,2203600330,15800,15800,15800,15800,0
20240805,192300,2203600330,15800,15800,15800,15800,0
20240805,192200,2203600330,15800,15800,15800,15800,0
20240805,192100,2203600330,15800,15800,15800,15800,0
20240805,192000,2203600330,15800,15800,15800,15800,0
20240805,191900,2203600330,15800,15800,15800,15800,0
20240805,191800,2203600330,15800,15800,15800,15800,0
20240805,191700,2203600330,15800,15800,15800,15800,0
20240805,191600,2203600330,15800,15800,15800,15800,0
20240805,191500,2203600330,15800,15800,15800,15800,0
20240805,191400,2203600330,15800,15800,15800,15800,0
20240805,191300,2203600330,15800,15800,15800,15800,0
20240805,191200,2203600330,15800,15800,15800,15800,0
20240805,191100,2203600330,15800,15800,15800,15800,0
20240805,191000,2203600330,15800,15800,15800,15800,0
20240805,190900,2203600330,15800,15800,15800,15800,0
20240805,190800,2203600330,15800,15800,15800,15800,0
20240805,190700,2203600330,15800,15800,15800,15800,0
20240805,190600,2203600330,15800,15800,15800,15800,0
20240805,190500,2203600330,15800,15800,15800,15800,0
20240805,190400,2203600330,15800,15800,15800,15800,0
20240805,190300,2203600330,15800,15800,15800,15800,0
20240805,190200,2203600330,15800,15800,15800,15800,0
20240805,190100,2203600330,15800,15800,15800,15800,0
20240805,190000,2203600330,15800,15800,15800,15800,0
20240805,185900,2203600330,15800,15800,15800,15800,0
20240805,185800,2203600330,15800,15800,15800,15800,0
20240805,185700,2203600330,15800,15800,15800,15800,0
20240805,185600,2203600330,15800,15800,15800,15800,2944
20240805,185500,2203600330,15800,15800,15800,15800,0
20240805,185400,2203600330,15800,15800,15800,15800,0
20240805,185300,2203600330,15800,15800,15800,15800,0
20240805,185200,2203600330,15800,15800,15800,15800,0
20240805,185100,2203600330,15800,15800,15800,15800,0
20240805,185000,2203600330,15800,15800,15800,15800,0
20240805,184900,2203600330,15800,15800,15800,15800,0
20240805,184800,2203600330,15800,15800,15800,15800,0
20240805,184700,2203600330,15800,15800,15800,15800,0
20240805,184600,2203600330,15800,15800,15800,15800,0
20240805,184500,2203600330,15800,15800,15800,15800,0
20240805,184400,2203600330,15800,15800,15800,15800,0
20240805,184300,2203600330,15800,15800,15800,15800,0
20240805,184200,2203600330,15800,15800,15800,15800,0
20240805,184100,2203600330,15800,15800,15800,15800,0
20240805,184000,2203600330,15800,15800,15800,15800,0
20240805,183900,2203600330,15800,15800,15800,15800,0
20240805,183800,2203600330,15800,15800,15800,15800,0
20240805,183700,2203600330,15800,15800,15800,15800,0
20240805,183600,2203600330,15800,15800,15800,15800,0
20240805,183500,2203600330,15800,15800,15800,15800,0
20240805,183400,2203600330,15800,15800,15800,15800,0
20240805,183300,2203600330,15800,15800,15800,15800,0
20240805,183200,2203600330,15800,15800,15800,15800,0
20240805,183100,2203600330,15800,15800,15800,15800,0
20240805,183000,2203600330,15800,15800,15800,15800,0
20240805,182900,2203600330,15800,15800,15800,15800,0
20240805,182800,2203600330,15800,15800,15800,15800,0
20240805,182700,2203600330,15800,15800,15800,15800,0
20240805,182600,2203600330,15800,15800,15800,15800,2944
20240805,182500,2203600330,15800,15800,15800,15800,0
20240805,182400,2203600330,15800,15800,15800,15800,0
20240805,182300,2203600330,15800,15800,15800,15800,0
20240805,182200,2203600330,15800,15800,15800,15800,0
20240805,182100,2203600330,15800,15800,15800,15800,0
20240805,182000,2203600330,15800,15800,15800,15800,0
20240805,181900,2203600330,15800,15800,15800,15800,0
20240805,181800,2203600330,15800,15800,15800,15800,0
20240805,181700,2203600330,15800,15800,15800,15800,0
20240805,181600,2203600330,15800,15800,15800,15800,0
20240805,181500,2203600330,15800,15800,15800,15800,0
20240805,181400,2203600330,15800,15800,15800,15800,0
20240805,181300,2203600330,15800,15800,15800,15800,0
20240805,181200,2203600330,15800,15800,15800,15800,0
20240805,181100,2203600330,15800,15800,15800,15800,0
20240805,181000,2203600330,15800,15800,15800,15800,0
20240805,180900,2203600330,15800,15800,15800,15800,0
20240805,180800,2203600330,15800,15800,15800,15800,0
20240805,180700,2203600330,15800,15800,15800,15800,0
20240805,180600,2203600330,15800,15800,15800,15800,0
20240805,180500,2203600330,15800,15800,15800,15800,0
20240805,180400,2203600330,15800,15800,15800,15800,0
20240805,180300,2203600330,15800,15800,15800,15800,0
20240805,180200,2203600330,15800,15800,15800,15800,0
20240805,180100,2203600330,15800,15800,15800,15800,0
20240805,180000,2203600330,15800,15800,15800,15800,0
20240805,175900,2203600330,15800,15800,15800,15800,0
20240805,175800,2203600330,15800,15800,15800,15800,0
20240805,175700,2203600330,15800,15800,15800,15800,0
20240805,175600,2203600330,15800,15800,15800,15800,2944
20240805,175500,2203600330,15800,15800,15800,15800,0
20240805,175400,2203600330,15800,15800,15800,15800,0
20240805,175300,2203600330,15800,15800,15800,15800,0
20240805,175200,2203600330,15800,15800,15800,15800,0
20240805,175100,2203600330,15800,15800,15800,15800,0
20240805,175000,2203600330,15800,15800,15800,15800,0
20240805,174900,2203600330,15800,15800,15800,15800,0
20240805,174800,2203600330,15800,15800,15800,15800,0
20240805,174700,2203600330,15800,15800,15800,15800,0
20240805,174600,2203600330,15800,15800,15800,15800,0
20240805,174500,2203600330,15800,15800,15800,15800,0
20240805,174400,2203600330,15800,15800,15800,15800,0
20240805,174300,2203600330,15800,15800,15800,15800,0
20240805,174200,2203600330,15800,15800,15800,15800,0
20240805,174100,2203600330,15800,15800,15800,15800,0
20240805,174000,2203600330,15800,15800,15800,15800,0
20240805,173900,2203600330,15800,15800,15800,15800,0
20240805,173800,2203600330,15800,15800,15800,15800,0
20240805,173700,2203600330,15800,15800,15800,15800,0
20240805,173600,2203600330,15800,15800,15800,15800,0
20240805,173500,2203600330,15800,15800,15800,15800,0
20240805,173400,2203600330,15800,15800,15800,15800,0
20240805,173300,2203600330,15800,15800,15800,15800,0
20240805,173200,2203600330,15800,15800,15800,15800,0
20240805,173100,2203600330,15800,15800,15800,15800,0
20240805,173000,2203600330,15800,15800,15800,15800,0
20240805,172900,2203600330,15800,15800,15800,15800,0
20240805,172800,2203600330,15800,15800,15800,15800,0
20240805,172700,2203600330,15800,15800,15800,15800,0
20240805,172600,2203600330,15800,15800,15800,15800,2944
20240805,172500,2203600330,15800,15800,15800,15800,0
20240805,172400,2203600330,15800,15800,15800,15800,0
20240805,172300,2203600330,15800,15800,15800,15800,0
20240805,172200,2203600330,15800,15800,15800,15800,0
20240805,172100,2203600330,15800,15800,15800,15800,0
20240805,172000,2203600330,15800,15800,15800,15800,0
20240805,171900,2203600330,15800,15800,15800,15800,0
20240805,171800,2203600330,15800,15800,15800,15800,0
20240805,171700,2203600330,15800,15800,15800,15800,0
20240805,171600,2203600330,15800,15800,15800,15800,0
20240805,171500,2203600330,15800,15800,15800,15800,0
20240805,171400,2203600330,15800,15800,15800,15800,0
20240805,171300,2203600330,15800,15800,15800,15800,0
20240805,171200,2203600330,15800,15800,15800,15800,0
20240805,171100,2203600330,15800,15800,15800,15800,0
20240805,171000,2203600330,15800,15800,15800,15800,0
20240805,170900,2203600330,15800,15800,15800,15800,0
20240805,170800,2203600330,15800,15800,15800,15800,0
20240805,170700,2203600330,15800,15800,15800,15800,0
20240805,170600,2203600330,15800,15800,15800,15800,0
20240805,170500,2203600330,15800,15800,15800,15800,0
20240805,170400,2203600330,15800,15800,15800,15800,0
20240805,170300,2203600330,15800,15800,15800,15800,0
20240805,170200,2203600330,15800,15800,15800,15800,0
20240805,170100,2203600330,15800,15800,15800,15800,0
20240805,170000,2203600330,15800,15800,15800,15800,0
20240805,165900,2203600330,15800,15800,15800,15800,0
20240805,165800,2203600330,15800,15800,15800,15800,0
20240805,165700,2203600330,15800,15800,15800,15800,0
20240805,165600,2203600330,15800,15800,15800,15800,2944
20240805,165500,2203600330,15800,15800,15800,15800,0
20240805,165400,2203600330,15800,15800,15800,15800,0
20240805,165300,2203600330,15800,15800,15800,15800,0
20240805,165200,2203600330,15800,15800,15800,15800,0
20240805,165100,2203600330,15800,15800,15800,15800,0
20240805,165000,2203600330,15800,15800,15800,15800,0
20240805,164900,2203600330,15800,15800,15800,15800,0
20240805,164800,2203600330,15800,15800,15800,15800,0
20240805,164700,2203600330,15800,15800,15800,15800,0
20240805,164600,2203600330,15800,15800,15800,15800,0
20240805,164500,2203600330,15800,15800,15800,15800,0
20240805,164400,2203600330,15800,15800,15800,15800,0
20240805,164300,2203600330,15800,15800,15800,15800,0
20240805,164200,2203600330,15800,15800,15800,15800,0
20240805,164100,2203600330,15800,15800,15800,15800,0
20240805,164000,2203600330,15800,15800,15800,15800,0
20240805,163900,2203600330,15800,15800,15800,15800,0
20240805,163800,2203600330,15800,15800,15800,15800,0
20240805,163700,2203600330,15800,15800,15800,15800,0
20240805,163600,2203600330,15800,15800,15800,15800,0
20240805,163500,2203600330,15800,15800,15800,15800,0
20240805,163400,2203600330,15800,15800,15800,15800,0
20240805,163300,2203600330,15800,15800,15800,15800,0
20240805,163200,2203600330,15800,15800,15800,15800,0
20240805,163100,2203600330,15800,15800,15800,15800,0
20240805,163000,2203600330,15800,15800,15800,15800,0
20240805,162900,2203600330,15800,15800,15800,15800,0
20240805,162800,2203600330,15800,15800,15800,15800,0
20240805,162700,2203600330,15800,15800,15800,15800,0
20240805,162600,2203600330,15800,15800,15800,15800,2944
20240805,162500,2203600330,15800,15800,15800,15800,0
20240805,162400,2203600330,15800,15800,15800,15800,0
20240805,162300,2203600330,15800,15800,15800,15800,0
20240805,162200,2203600330,15800,15800,15800,15800,0
20240805,162100,2203600330,15800,15800,15800,15800,0
20240805,162000,2203600330,15800,15800,15800,15800,0
20240805,161900,2203600330,15800,15800,15800,15800,0
20240805,161800,2203600330,15800,15800,15800,15800,0
20240805,161700,2203600330,15800,15800,15800,15800,0
20240805,161600,2203600330,15800,15800,15800,15800,0
20240805,161500,2203600330,15800,15800,15800,15800,0
20240805,161400,2203600330,15800,15800,15800,15800,0
20240805,161300,2203600330,15800,15800,15800,15800,0
20240805,161200,2203600330,15800,15800,15800,15800,0
20240805,161100,2203600330,15800,15800,15800,15800,0
20240805,161000,2203600330,15800,15800,15800,15800,0
20240805,160900,2203600330,15800,15800,15800,15800,0
20240805,160800,2203600330,15800,15800,15800,15800,0
20240805,160700,2203600330,15800,15800,15800,15800,0
20240805,160600,2203600330,15800,15800,15800,15800,0
20240805,160500,2203600330,15800,15800,15800,15800,0
20240805,160400,2203600330,15800,15800,15800,15800,0
20240805,160300,2203600330,15800,15800,15800,15800,0
20240805,160200,2203600330,15800,15800,15800,15800,0
20240805,160100,2203600330,15800,15800,15800,15800,0
20240805,160000,2203600330,15800,15800,15800,15800,0
20240805,155900,2203600330,15800,15800,15800,15800,0
20240805,155800,2203600330,15800,15800,15800,15800,0
20240805,155700,2203600330,15800,15800,15800,15800,0
20240805,155600,2203600330,15800,15800,15800,15800,2944
20240805,155500,2203600330,15800,15800,15800,15800,0
20240805,155400,2203600330,15800,15800,15800,15800,0
20240805,155300,2203600330,15800,15800,15800,15800,0
20240805,155200,2203600330,15800,15800,15800,15800,0
20240805,155100,2203600330,15800,15800,15800,15800,0
20240805,155000,2203600330,15800,15800,15800,15800,0
20240805,154900,2203600330,15800,15800,15800,15800,0
20240805,154800,2203600330,15800,15800,15800,15800,0
20240805,154700,2203600330,15800,15800,15800,15800,0
20240805,154600,2203600330,15800,15800,15800,15800,0
20240805,154500,2203600330,15800,15800,15800,15800,0
20240805,154400,2203600330,15800,15800,15800,15800,0
20240805,154300,2203600330,15800,15800,15800,15800,0
20240805,154200,2203600330,15800,15800,15800,15800,0
20240805,154100,2203600330,15800,15800,15800,15800,0
20240805,154000,2203600330,15800,15800,15800,15800,0
20240805,153900,2203600330,15800,15800,15800,15800,0
20240805,153800,2203600330,15800,15800,15800,15800,0
20240805,153700,2203600330,15800,15800,15800,15800,0
20240805,153600,2203600330,15800,15800,15800,15800,0
20240805,153500,2203600330,15800,15800,15800,15800,0
20240805,153400,2203600330,15800,15800,15800,15800,0
20240805,153300,2203600330,15800,15800,15800,15800,0
20240805,153200,2203600330,15800,15800,15800,15800,0
20240805,153100,2203600330,15800,15800,15800,15800,0
20240805,153000,2203600330,15800,15800,15800,15800,2944
20240805,152900,2157085130,16140,16140,16140,16140,0
20240805,152800,2157085130,16140,16140,16140,16140,0
20240805,152700,2157085130,16140,16140,16140,16140,0
20240805,152600,2157085130,16140,16140,16140,16140,0
20240805,152500,2157085130,16140,16140,16140,16140,0
20240805,152400,2157085130,16140,16140,16140,16140,0
20240805,152300,2157085130,16140,16140,16140,16140,0
20240805,152200,2157085130,16140,16140,16140,16140,0
20240805,152100,2157085130,16140,16140,16140,16140,0
20240805,152000,2157085130,16140,16140,16140,16140,0
20240805,151900,2157085130,16140,15910,16140,15910,85
20240805,151800,2155720440,16140,16130,16140,15910,836
20240805,151700,2142230780,16130,15960,16150,15850,2903
20240805,151600,2095991810,15960,15930,15960,15850,1633
20240805,151500,2069999450,15930,15810,15960,15790,1053
20240805,151400,2053210950,15960,15950,15960,15800,1204
20240805,151300,2034075960,15800,15920,15940,15800,1479
20240805,151200,2010564410,15920,15920,15930,15790,1871
20240805,151100,1980910720,15800,15940,15940,15760,791
20240805,151000,1968341660,15940,15710,15950,15710,871
20240805,150900,1954502810,15950,15950,15960,15950,678
20240805,150800,1943687520,15710,15970,15980,15680,1275
20240805,150700,1923470960,15970,15920,15970,15760,678
20240805,150600,1912662510,15920,15910,15930,15910,414
20240805,150500,1906072370,15930,15930,15930,15740,192
20240805,150400,1903014810,15930,15930,15930,15730,498
20240805,150300,1895098850,15930,15930,15970,15920,398
20240805,150200,1888751000,15930,15900,15980,15900,3063
20240805,150100,1839856020,15900,15800,15940,15800,1208
20240805,150000,1820665900,15800,15620,15800,15620,2710
20240805,145900,1778288090,15340,15330,15610,15330,539
20240805,145800,1769925280,15320,15490,15580,15310,4837
20240805,145700,1695456850,15400,15270,15510,15260,484
20240805,145600,1687992350,15510,15630,15630,15260,1017
20240805,145500,1672311560,15630,15500,15630,15250,1320
20240805,145400,1652078510,15500,15640,15650,15500,682
20240805,145300,1641425640,15650,15700,15700,15500,661
20240805,145200,1631149860,15700,15670,15700,15570,1214
20240805,145100,1612205610,15700,15690,15700,15670,369
20240805,145000,1606415030,15690,15920,15920,15680,2535
20240805,144900,1566283460,15920,15850,15920,15710,774
20240805,144800,1554056720,15800,15940,15940,15800,1553
20240805,144700,1529466910,15940,15950,15950,15860,404
20240805,144600,1523029160,15850,15930,15980,15820,1890
20240805,144500,1492865220,15930,16010,16010,15930,1537
20240805,144400,1468325610,15980,15890,15980,15800,703
20240805,144300,1457147780,15890,15890,15930,15890,813
20240805,144200,1444224690,15900,15810,15900,15810,235
20240805,144100,1440493590,15900,15880,15900,15810,510
20240805,144000,1432392430,15880,15780,15880,15750,388
20240805,143900,1426262010,15790,15800,15810,15780,822
20240805,143800,1413277800,15860,15850,15890,15810,327
20240805,143700,1408105000,15850,15700,15850,15700,143
20240805,143600,1405838750,15850,15720,15850,15720,2234
20240805,143500,1370483220,15720,15800,15800,15700,655
20240805,143400,1360149420,15830,15710,15830,15710,294
20240805,143300,1355529480,15680,15760,15810,15680,746
20240805,143200,1343786080,15760,15850,15850,15760,817
20240805,143100,1330846630,15850,15970,15970,15850,531
20240805,143000,1322421380,15980,16060,16060,15980,1444
20240805,142900,1299286450,16060,16150,16150,16060,1833
20240805,142800,1269803840,16150,16190,16190,16150,669
20240805,142700,1258983570,16190,16240,16240,16190,982
20240805,142600,1243075040,16200,16380,16380,16200,2948
20240805,142500,1194852530,16450,16450,16450,16450,0
20240805,142400,1194852530,16450,16450,16450,16450,0
20240805,142300,1194852530,16450,16450,16450,16450,0
20240805,142200,1194852530,16450,16450,16450,16450,0
20240805,142100,1194852530,16450,16450,16450,16450,0
20240805,142000,1194852530,16450,16450,16450,16450,0
20240805,141900,1194852530,16450,16450,16450,16450,0
20240805,141800,1194852530,16450,16450,16450,16450,0
20240805,141700,1194852530,16450,16450,16450,16450,0
20240805,141600,1194852530,16450,16450,16450,16450,0
20240805,141500,1194852530,16450,16450,16450,16450,0
20240805,141400,1194852530,16450,16450,16450,16450,0
20240805,141300,1194852530,16450,16450,16450,16450,0
20240805,141200,1194852530,16450,16450,16450,16450,0
20240805,141100,1194852530,16450,16450,16450,16450,0
20240805,141000,1194852530,16450,16450,16450,16450,0
20240805,140900,1194852530,16450,16450,16450,16450,0
20240805,140800,1194852530,16450,16450,16450,16450,0
20240805,140700,1194852530,16450,16450,16450,16450,0
20240805,140600,1194852530,16450,16450,16450,16450,0
20240805,140500,1194852530,16450,16450,16450,16450,0
20240805,140400,1194852530,16450,16450,16450,16450,0
20240805,140300,1194852530,16450,16450,16450,16450,0
20240805,140200,1194852530,16450,16450,16450,16450,0
20240805,140100,1194852530,16450,16450,16450,16450,0
20240805,140000,1194852530,16450,16450,16450,16450,0
20240805,135900,1194852530,16450,16450,16450,16450,0
20240805,135800,1194852530,16450,16450,16450,16450,0
20240805,135700,1194852530,16450,16450,16450,16450,0
20240805,135600,1194852530,16450,16450,16450,16450,0
20240805,135500,1194852530,16450,16400,16450,16400,210
20240805,135400,1191403530,16400,16420,16420,16400,691
20240805,135300,1180067280,16410,16450,16450,16410,217
20240805,135200,1176500550,16450,16450,16450,16450,212
20240805,135100,1173013150,16450,16490,16490,16450,748
20240805,135000,1160702350,16530,16530,16530,16530,0
20240805,134900,1160702350,16530,16550,16550,16530,146
20240805,134800,1158286730,16550,16480,16550,16470,294
20240805,134700,1153439290,16480,16480,16480,16480,73
20240805,134600,1152236250,16480,16480,16480,16480,573
20240805,134500,1142793210,16480,16510,16510,16480,1940
20240805,134400,1110789010,16510,16530,16530,16510,1585
20240805,134300,1084598970,16600,16570,16600,16530,1492
20240805,134200,1059881320,16520,16500,16630,16500,4595
20240805,134100,983925130,16600,16600,16600,16600,0
20240805,134000,983925130,16600,16770,16770,16600,671
20240805,133900,972764210,16750,16750,16750,16750,0
20240805,133800,972764210,16750,16750,16750,16740,407
20240805,133700,965947030,16750,16820,16820,16750,1765
20240805,133600,936302130,16820,16830,16830,16820,24
20240805,133500,935898350,16830,16940,16940,16830,738
20240805,133400,923457500,16980,16990,16990,16980,44
20240805,133300,922710360,16980,16960,16980,16960,209
20240805,133200,919163760,16950,16910,16950,16910,574
20240805,133100,909452310,16910,16910,16910,16910,203
20240805,133000,906019580,16890,16920,16920,16890,3
20240805,132900,905968850,16920,16920,16920,16920,55
20240805,132800,905038250,16840,16840,16840,16840,0
20240805,132700,905038250,16840,16970,16970,16840,2224
20240805,132600,867511730,16930,16930,16930,16930,0
20240805,132500,867511730,16930,17000,17000,16930,31
20240805,132400,866986660,17000,17000,17000,17000,6
20240805,132300,866884660,17000,17020,17020,17000,107
20240805,132200,865065610,16930,16930,16930,16930,0
20240805,132100,865065610,16930,16930,16930,16930,0
20240805,132000,865065610,16930,16930,16930,16930,0
20240805,131900,865065610,16930,17020,17020,16930,56
20240805,131800,864116700,17020,17020,17020,17020,3
20240805,131700,864065640,17020,17020,17020,17020,2
20240805,131600,864031600,17020,16990,17020,16990,134
20240805,131500,861751560,16900,16900,16900,16900,100
20240805,131400,860061560,16900,16990,16990,16900,598
20240805,131300,849952720,16910,16930,16930,16910,91
20240805,131200,848412860,16930,17000,17000,16930,169
20240805,131100,845550170,17000,17000,17000,17000,1
20240805,131000,845533170,16960,16960,16960,16960,0
20240805,130900,845533170,16960,16960,16960,16960,1
20240805,130800,845516210,17010,17000,17010,17000,4
20240805,130700,845448190,17010,17010,17010,17010,6
20240805,130600,845346130,16950,16950,16950,16950,0
20240805,130500,845346130,16950,16950,16950,16950,0
20240805,130400,845346130,16950,16970,16970,16950,50
20240805,130300,844498530,16980,17020,17020,16980,19
20240805,130200,844175630,17020,17020,17020,17020,3
20240805,130100,844124570,17020,17020,17020,17020,5
20240805,130000,844039470,17020,17020,17020,17020,2
20240805,125900,844005430,17020,17030,17030,17020,11
20240805,125800,843818190,17050,17050,17050,17050,1
20240805,125700,843801140,17050,17050,17050,17050,2
20240805,125600,843767040,17050,17040,17050,17040,200
20240805,125500,840357250,16950,16950,16950,16950,0
20240805,125400,840357250,16950,17010,17010,16950,60
20240805,125300,839339760,16950,16950,16950,16950,0
20240805,125200,839339760,16950,16950,16950,16950,1
20240805,125100,839322810,16940,16960,16960,16940,60
20240805,125000,838306330,16940,16940,16940,16940,0
20240805,124900,838306330,16940,17000,17000,16940,459
20240805,124800,830530120,17010,17010,17010,17010,5
20240805,124700,830445070,17010,17020,17020,17010,6
20240805,124600,830342980,17000,17000,17000,17000,1
20240805,124500,830325980,16990,17000,17000,16990,4
20240805,124400,830257990,17000,17000,17000,17000,36
20240805,124300,829645990,16900,16900,16900,16900,0
20240805,124200,829645990,16900,16900,16900,16900,0
20240805,124100,829645990,16900,16900,16900,16900,0
20240805,124000,829645990,16900,16920,16920,16900,238
20240805,123900,825621420,16910,16920,16920,16910,70
20240805,123800,824437710,16910,16940,16940,16910,300
20240805,123700,819362300,16940,16940,16940,16940,0
20240805,123600,819362300,16940,16980,16980,16940,2306
20240805,123500,780270510,16950,17000,17000,16950,209
20240805,123400,776718490,17000,17000,17000,17000,19
20240805,123300,776395490,17000,17000,17000,17000,0
20240805,123200,776395490,17000,17000,17000,17000,2
20240805,123100,776361490,17000,17000,17000,17000,100
20240805,123000,774661490,16950,16990,16990,16950,248
20240805,122900,770455210,16990,17010,17010,16990,4
20240805,122800,770387210,17010,17020,17020,17010,5
20240805,122700,770302140,17020,17020,17020,17020,6
20240805,122600,770200020,17020,17020,17020,17020,0
20240805,122500,770200020,17020,16990,17020,16980,547
20240805,122400,760907940,17010,17020,17020,17010,5
20240805,122300,760822870,17000,17000,17000,17000,0
20240805,122200,760822870,17000,17000,17000,17000,100
20240805,122100,759122870,17050,17050,17050,17050,6
20240805,122000,759020570,17030,17030,17030,17030,3
20240805,121900,758969480,17030,17030,17030,17030,86
20240805,121800,757504900,17030,17030,17030,17030,0
20240805,121700,757504900,17030,17030,17030,17030,300
20240805,121600,752395900,17030,17030,17030,17030,0
20240805,121500,752395900,17030,17030,17030,17030,0
20240805,121400,752395900,17030,17030,17030,17030,0
20240805,121300,752395900,17030,16950,17030,16950,1411
20240805,121200,728420410,16950,17030,17030,16950,2222
20240805,121100,690670300,17020,17040,17040,17020,348
20240805,121000,684744970,17050,17050,17050,17050,3
20240805,120900,684693820,17050,17090,17090,17050,177
20240805,120800,681674390,17100,17120,17120,17100,260
20240805,120700,677224150,17110,17110,17110,17110,2
20240805,120600,677189930,17120,17120,17120,17100,36
20240805,120500,676573650,17100,17100,17100,17100,0
20240805,120400,676573650,17100,17130,17130,17100,17
20240805,120300,676282820,17220,17220,17220,17220,1
20240805,120200,676265600,17120,17120,17120,17120,0
20240805,120100,676265600,17120,17100,17120,17100,599
20240805,120000,666019720,17090,17090,17090,17090,37
20240805,115900,665387390,17070,17070,17070,17070,0
20240805,115800,665387390,17070,17120,17120,17070,147
20240805,115700,662876090,17210,17110,17210,17110,57
20240805,115600,661900620,17050,17050,17050,17050,0
20240805,115500,661900620,17050,17060,17060,17050,100
20240805,115400,660195500,17040,17040,17040,17040,0
20240805,115300,660195500,17040,17110,17110,17040,48
20240805,115200,659377510,17030,17040,17040,17030,78
20240805,115100,658048610,17040,17040,17040,17040,211
20240805,115000,654453170,17030,17030,17030,17030,0
20240805,114900,654453170,17030,17080,17090,17030,102
20240805,114800,652714390,17080,17100,17100,17080,100
20240805,114700,651006100,17170,17170,17170,17170,33
20240805,114600,650439490,17220,17220,17220,17220,16
20240805,114500,650163970,17210,17210,17210,17210,0
20240805,114400,650163970,17210,17210,17210,17210,1
20240805,114300,650146760,17200,17200,17200,17200,90
20240805,114200,648598760,17200,17190,17200,17190,6
20240805,114100,648495590,17170,17170,17170,17170,0
20240805,114000,648495590,17170,17170,17170,17170,0
20240805,113900,648495590,17170,17160,17170,17160,88
20240805,113800,646984810,17170,17230,17230,17170,429
20240805,113700,639616480,17200,17200,17200,17200,0
20240805,113600,639616480,17200,17210,17210,17200,171
20240805,113500,636675080,17220,17230,17230,17220,18
20240805,113400,636365030,17270,17270,17270,17270,1
20240805,113300,636347760,17270,17280,17280,17270,9
20240805,113200,636192290,17270,17280,17280,17270,299
20240805,113100,631025580,17280,17280,17280,17280,52
20240805,113000,630127020,17250,17280,17280,17250,13
20240805,112900,629902540,17230,17230,17230,17230,0
20240805,112800,629902540,17230,17230,17230,17230,0
20240805,112700,629902540,17230,17230,17230,17230,0
20240805,112600,629902540,17230,17200,17230,17200,1011
20240805,112500,612492610,17200,17200,17200,17200,0
20240805,112400,612492610,17200,17200,17200,17200,1
20240805,112300,612475410,17200,17180,17200,17180,184
20240805,112200,609313910,17170,17140,17170,17140,102
20240805,112100,607562630,17140,17140,17140,17140,40
20240805,112000,606877030,17100,17080,17100,17080,81
20240805,111900,605492360,17080,17080,17080,17080,3
20240805,111800,605441120,17080,17070,17080,17070,90
20240805,111700,603903930,17080,17040,17080,16960,173
20240805,111600,600957760,17100,17130,17130,17100,10
20240805,111500,600786610,17080,17080,17080,17080,140
20240805,111400,598395410,17080,17080,17080,17080,0
20240805,111300,598395410,17080,17130,17130,16950,1556
20240805,111200,571908790,17050,17040,17050,17040,98
20240805,111100,570238370,17030,17110,17110,17030,132
20240805,111000,567982820,17170,17170,17170,17170,44
20240805,110900,567227340,17170,17200,17200,17010,1015
20240805,110800,549886380,17200,17270,17270,17200,937
20240805,110700,533747150,17280,17280,17280,17280,0
20240805,110600,533747150,17280,17320,17320,17280,7
20240805,110500,533626000,17260,17260,17260,17260,0
20240805,110400,533626000,17260,17260,17260,17260,0
20240805,110300,533626000,17260,17260,17260,17260,0
20240805,110200,533626000,17260,17260,17260,17260,5
20240805,110100,533539700,17250,17310,17310,17250,825
20240805,110000,519279050,17300,17310,17310,17290,557
20240805,105900,509642920,17350,17300,17350,17300,34
20240805,105800,509054650,17350,17390,17390,17350,541
20240805,105700,499667030,17410,17410,17410,17410,6
20240805,105600,499562570,17380,17320,17380,17320,161
20240805,105500,496772750,17320,17320,17320,17320,3
20240805,105400,496720790,17300,17310,17310,17300,125
20240805,105300,494557870,17320,17330,17330,17320,309
20240805,105200,489204160,17350,17350,17350,17350,0
20240805,105100,489204160,17350,17360,17360,17350,92
20240805,105000,487607910,17390,17400,17400,17390,600
20240805,104900,477172890,17410,17410,17410,17410,1
20240805,104800,477155480,17410,17410,17410,17400,70
20240805,104700,475936970,17410,17420,17420,17410,643
20240805,104600,464742090,17410,17420,17420,17410,3
20240805,104500,464689850,17420,17420,17420,17420,0
20240805,104400,464689850,17420,17420,17420,17420,0
20240805,104300,464689850,17420,17510,17510,17420,198
20240805,104200,461229210,17510,17510,17510,17510,0
20240805,104100,461229210,17510,17480,17510,17480,51
20240805,104000,460337670,17480,17450,17480,17450,247
20240805,103900,456027070,17440,17440,17440,17440,30
20240805,103800,455503870,17440,17440,17440,17440,1
20240805,103700,455486430,17390,17390,17390,17390,2
20240805,103600,455451650,17390,17390,17390,17390,0
20240805,103500,455451650,17390,17310,17390,17290,5058
20240805,103400,367944880,17300,17350,17350,17300,681
20240805,103300,356158110,17350,17450,17450,17350,250
20240805,103200,351815410,17350,17350,17350,17350,0
20240805,103100,351815410,17350,17400,17400,17350,100
20240805,103000,350078720,17450,17450,17450,17450,28
20240805,102900,349590120,17400,17400,17400,17400,0
20240805,102800,349590120,17400,17400,17400,17400,36
20240805,102700,348963720,17400,17430,17430,17400,226
20240805,102600,345026610,17480,17480,17480,17480,0
20240805,102500,345026610,17480,17480,17480,17480,86
20240805,102400,343523330,17480,17480,17480,17480,0
20240805,102300,343523330,17480,17480,17480,17480,0
20240805,102200,343523330,17480,17480,17480,17480,305
20240805,102100,338191930,17480,17470,17480,17470,9
20240805,102000,338034670,17480,17480,17480,17480,0
20240805,101900,338034670,17480,17480,17480,17480,0
20240805,101800,338034670,17480,17470,17480,17470,163
20240805,101700,335185620,17490,17510,17510,17400,468
20240805,101600,327038380,17510,17500,17510,17460,955
20240805,101500,310327050,17510,17550,17550,17510,121
20240805,101400,308205470,17540,17540,17540,17540,0
20240805,101300,308205470,17540,17540,17540,17540,20
20240805,101200,307854670,17540,17580,17580,17540,40
20240805,101100,307152500,17580,17590,17590,17580,23
20240805,101000,306748100,17630,17630,17630,17630,0
20240805,100900,306748100,17630,17630,17630,17630,2
20240805,100800,306712840,17600,17620,17620,17600,2166
20240805,100700,268567910,17630,17660,17660,17630,193
20240805,100600,265164120,17640,17670,17750,17640,2370
20240805,100500,223326550,17660,17670,17670,17660,265
20240805,100400,218646550,17670,17710,17710,17670,1891
20240805,100300,185186290,17740,17740,17740,17740,0
20240805,100200,185186290,17740,17740,17740,17740,100
20240805,100100,183412290,17740,17740,17740,17740,40
20240805,100000,182702690,17720,17740,17740,17720,101
20240805,095900,180912950,17740,17740,17740,17740,0
20240805,095800,180912950,17740,17710,17740,17710,251
20240805,095700,176467710,17700,17700,17700,17700,0
20240805,095600,176467710,17700,17700,17700,17700,473
20240805,095500,168095610,17690,17680,17690,17680,17
20240805,095400,167794900,17680,17680,17680,17680,100
20240805,095300,166026900,17680,17680,17680,17680,5
20240805,095200,165938500,17670,17680,17680,17670,13
20240805,095100,165708700,17690,17690,17690,17690,0
20240805,095000,165708700,17690,17690,17690,17690,0
20240805,094900,165708700,17690,17690,17690,17690,0
20240805,094800,165708700,17690,17690,17690,17690,1
20240805,094700,165691010,17700,17700,17700,17700,263
20240805,094600,161035910,17690,17700,17700,17690,249
20240805,094500,156628730,17710,17720,17720,17710,15
20240805,094400,156363010,17730,17730,17730,17730,0
20240805,094300,156363010,17730,17730,17730,17730,5
20240805,094200,156274360,17750,17770,17840,17750,441
20240805,094100,148441090,17840,17840,17840,17840,1
20240805,094000,148423250,17750,17780,17780,17750,847
20240805,093900,133369580,17780,17780,17780,17780,2
20240805,093800,133334020,17780,17790,17800,17780,214
20240805,093700,129526990,17790,17790,17790,17790,5
20240805,093600,129438040,17790,17790,17790,17790,62
20240805,093500,128335060,17790,17800,17800,17790,450
20240805,093400,120329460,17790,17790,17790,17790,68
20240805,093300,119119740,17790,17810,17810,17790,683
20240805,093200,106968560,17810,17810,17810,17810,28
20240805,093100,106469880,17910,17900,17910,17900,342
20240805,093000,100345660,17900,17890,17900,17890,111
20240805,092900,98359700,17890,17890,17890,17880,223
20240805,092800,94370330,17890,17770,17890,17750,753
20240805,092700,80937000,17750,17620,17750,17610,168
20240805,092600,77978010,17610,17600,17610,17600,151
20240805,092500,75319400,17600,17600,17610,17600,184
20240805,092400,72079500,17620,17620,17620,17620,247
20240805,092300,67727360,17620,17620,17620,17620,49
20240805,092200,66863980,17620,17630,17630,17620,102
20240805,092100,65066720,17630,17630,17630,17630,130
20240805,092000,62774820,17630,17650,17650,17630,6
20240805,091900,62668960,17650,17700,17700,17650,96
20240805,091800,60972510,17710,17800,17800,17700,753
20240805,091700,47603670,17800,17800,17800,17800,7
20240805,091600,47479070,17800,17800,17800,17800,1
20240805,091500,47461270,17800,17740,17800,17740,136
20240805,091400,45040650,17740,17800,17800,17720,277
20240805,091300,40111900,17850,17900,17900,17800,666
20240805,091200,28217870,17920,17920,17920,17920,431
20240805,091100,20494350,17940,18000,18000,17940,262
20240805,091000,15789800,18000,18010,18010,17980,110
20240805,090900,13810190,18050,18050,18050,18050,3
20240805,090800,13756040,18300,18300,18300,18300,20
20240805,090700,13390040,18000,18050,18050,18000,17
20240805,090600,13083840,18050,18060,18060,18050,5
20240805,090500,12993550,18340,18340,18340,18340,1
20240805,090400,12975210,18060,18200,18480,18000,411
20240805,090300,5557790,18490,18500,18500,18200,11
20240805,090200,5355500,18200,18200,18200,18200,5
20240805,090100,5264500,18200,18230,18230,18200,86
20240805,090000,3696840,18230,18440,18440,18230,201