KissMeData/383800/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,212300,720702260,6990,6990,6990,6990,6497
20240807,212200,720702260,6990,6990,6990,6990,0
20240807,212100,720702260,6990,6990,6990,6990,0
20240807,212000,720702260,6990,6990,6990,6990,0
20240807,211900,720702260,6990,6990,6990,6990,0
20240807,211800,720702260,6990,6990,6990,6990,0
20240807,211700,720702260,6990,6990,6990,6990,0
20240807,211600,720702260,6990,6990,6990,6990,0
20240807,211500,720702260,6990,6990,6990,6990,0
20240807,211400,720702260,6990,6990,6990,6990,0
20240807,211300,720702260,6990,6990,6990,6990,0
20240807,211200,720702260,6990,6990,6990,6990,0
20240807,211100,720702260,6990,6990,6990,6990,0
20240807,211000,720702260,6990,6990,6990,6990,0
20240807,210900,720702260,6990,6990,6990,6990,0
20240807,210800,720702260,6990,6990,6990,6990,0
20240807,210700,720702260,6990,6990,6990,6990,0
20240807,210600,720702260,6990,6990,6990,6990,0
20240807,210500,720702260,6990,6990,6990,6990,0
20240807,210400,720702260,6990,6990,6990,6990,0
20240807,210300,720702260,6990,6990,6990,6990,0
20240807,210200,720702260,6990,6990,6990,6990,0
20240807,210100,720702260,6990,6990,6990,6990,0
20240807,210000,720702260,6990,6990,6990,6990,0
20240807,205900,720702260,6990,6990,6990,6990,0
20240807,205800,720702260,6990,6990,6990,6990,0
20240807,205700,720702260,6990,6990,6990,6990,0
20240807,205600,720702260,6990,6990,6990,6990,0
20240807,205500,720702260,6990,6990,6990,6990,0
20240807,205400,720702260,6990,6990,6990,6990,0
20240807,205300,720702260,6990,6990,6990,6990,6497
20240807,205200,720702260,6990,6990,6990,6990,0
20240807,205100,720702260,6990,6990,6990,6990,0
20240807,205000,720702260,6990,6990,6990,6990,0
20240807,204900,720702260,6990,6990,6990,6990,0
20240807,204800,720702260,6990,6990,6990,6990,0
20240807,204700,720702260,6990,6990,6990,6990,0
20240807,204600,720702260,6990,6990,6990,6990,0
20240807,204500,720702260,6990,6990,6990,6990,0
20240807,204400,720702260,6990,6990,6990,6990,0
20240807,204300,720702260,6990,6990,6990,6990,0
20240807,204200,720702260,6990,6990,6990,6990,0
20240807,204100,720702260,6990,6990,6990,6990,0
20240807,204000,720702260,6990,6990,6990,6990,0
20240807,203900,720702260,6990,6990,6990,6990,0
20240807,203800,720702260,6990,6990,6990,6990,0
20240807,203700,720702260,6990,6990,6990,6990,0
20240807,203600,720702260,6990,6990,6990,6990,0
20240807,203500,720702260,6990,6990,6990,6990,0
20240807,203400,720702260,6990,6990,6990,6990,0
20240807,203300,720702260,6990,6990,6990,6990,0
20240807,203200,720702260,6990,6990,6990,6990,0
20240807,203100,720702260,6990,6990,6990,6990,0
20240807,203000,720702260,6990,6990,6990,6990,0
20240807,202900,720702260,6990,6990,6990,6990,0
20240807,202800,720702260,6990,6990,6990,6990,0
20240807,202700,720702260,6990,6990,6990,6990,0
20240807,202600,720702260,6990,6990,6990,6990,0
20240807,202500,720702260,6990,6990,6990,6990,0
20240807,202400,720702260,6990,6990,6990,6990,0
20240807,202300,720702260,6990,6990,6990,6990,6497
20240807,202200,720702260,6990,6990,6990,6990,0
20240807,202100,720702260,6990,6990,6990,6990,0
20240807,202000,720702260,6990,6990,6990,6990,0
20240807,201900,720702260,6990,6990,6990,6990,0
20240807,201800,720702260,6990,6990,6990,6990,0
20240807,201700,720702260,6990,6990,6990,6990,0
20240807,201600,720702260,6990,6990,6990,6990,0
20240807,201500,720702260,6990,6990,6990,6990,0
20240807,201400,720702260,6990,6990,6990,6990,0
20240807,201300,720702260,6990,6990,6990,6990,0
20240807,201200,720702260,6990,6990,6990,6990,0
20240807,201100,720702260,6990,6990,6990,6990,0
20240807,201000,720702260,6990,6990,6990,6990,0
20240807,200900,720702260,6990,6990,6990,6990,0
20240807,200800,720702260,6990,6990,6990,6990,0
20240807,200700,720702260,6990,6990,6990,6990,0
20240807,200600,720702260,6990,6990,6990,6990,0
20240807,200500,720702260,6990,6990,6990,6990,0
20240807,200400,720702260,6990,6990,6990,6990,0
20240807,200300,720702260,6990,6990,6990,6990,0
20240807,200200,720702260,6990,6990,6990,6990,0
20240807,200100,720702260,6990,6990,6990,6990,0
20240807,200000,720702260,6990,6990,6990,6990,0
20240807,195900,720702260,6990,6990,6990,6990,0
20240807,195800,720702260,6990,6990,6990,6990,0
20240807,195700,720702260,6990,6990,6990,6990,0
20240807,195600,720702260,6990,6990,6990,6990,0
20240807,195500,720702260,6990,6990,6990,6990,0
20240807,195400,720702260,6990,6990,6990,6990,0
20240807,195300,720702260,6990,6990,6990,6990,6497
20240807,195200,720702260,6990,6990,6990,6990,0
20240807,195100,720702260,6990,6990,6990,6990,0
20240807,195000,720702260,6990,6990,6990,6990,0
20240807,194900,720702260,6990,6990,6990,6990,0
20240807,194800,720702260,6990,6990,6990,6990,0
20240807,194700,720702260,6990,6990,6990,6990,0
20240807,194600,720702260,6990,6990,6990,6990,0
20240807,194500,720702260,6990,6990,6990,6990,0
20240807,194400,720702260,6990,6990,6990,6990,0
20240807,194300,720702260,6990,6990,6990,6990,0
20240807,194200,720702260,6990,6990,6990,6990,0
20240807,194100,720702260,6990,6990,6990,6990,0
20240807,194000,720702260,6990,6990,6990,6990,0
20240807,193900,720702260,6990,6990,6990,6990,0
20240807,193800,720702260,6990,6990,6990,6990,0
20240807,193700,720702260,6990,6990,6990,6990,0
20240807,193600,720702260,6990,6990,6990,6990,0
20240807,193500,720702260,6990,6990,6990,6990,0
20240807,193400,720702260,6990,6990,6990,6990,0
20240807,193300,720702260,6990,6990,6990,6990,0
20240807,193200,720702260,6990,6990,6990,6990,0
20240807,193100,720702260,6990,6990,6990,6990,0
20240807,193000,720702260,6990,6990,6990,6990,0
20240807,192900,720702260,6990,6990,6990,6990,0
20240807,192800,720702260,6990,6990,6990,6990,0
20240807,192700,720702260,6990,6990,6990,6990,0
20240807,192600,720702260,6990,6990,6990,6990,0
20240807,192500,720702260,6990,6990,6990,6990,0
20240807,192400,720702260,6990,6990,6990,6990,0
20240807,192300,720702260,6990,6990,6990,6990,6497
20240807,192200,720702260,6990,6990,6990,6990,0
20240807,192100,720702260,6990,6990,6990,6990,0
20240807,192000,720702260,6990,6990,6990,6990,0
20240807,191900,720702260,6990,6990,6990,6990,0
20240807,191800,720702260,6990,6990,6990,6990,0
20240807,191700,720702260,6990,6990,6990,6990,0
20240807,191600,720702260,6990,6990,6990,6990,0
20240807,191500,720702260,6990,6990,6990,6990,0
20240807,191400,720702260,6990,6990,6990,6990,0
20240807,191300,720702260,6990,6990,6990,6990,0
20240807,191200,720702260,6990,6990,6990,6990,0
20240807,191100,720702260,6990,6990,6990,6990,0
20240807,191000,720702260,6990,6990,6990,6990,0
20240807,190900,720702260,6990,6990,6990,6990,0
20240807,190800,720702260,6990,6990,6990,6990,0
20240807,190700,720702260,6990,6990,6990,6990,0
20240807,190600,720702260,6990,6990,6990,6990,0
20240807,190500,720702260,6990,6990,6990,6990,0
20240807,190400,720702260,6990,6990,6990,6990,0
20240807,190300,720702260,6990,6990,6990,6990,0
20240807,190200,720702260,6990,6990,6990,6990,0
20240807,190100,720702260,6990,6990,6990,6990,0
20240807,190000,720702260,6990,6990,6990,6990,0
20240807,185900,720702260,6990,6990,6990,6990,0
20240807,185800,720702260,6990,6990,6990,6990,0
20240807,185700,720702260,6990,6990,6990,6990,0
20240807,185600,720702260,6990,6990,6990,6990,0
20240807,185500,720702260,6990,6990,6990,6990,0
20240807,185400,720702260,6990,6990,6990,6990,0
20240807,185300,720702260,6990,6990,6990,6990,6497
20240807,185200,720702260,6990,6990,6990,6990,0
20240807,185100,720702260,6990,6990,6990,6990,0
20240807,185000,720702260,6990,6990,6990,6990,0
20240807,184900,720702260,6990,6990,6990,6990,0
20240807,184800,720702260,6990,6990,6990,6990,0
20240807,184700,720702260,6990,6990,6990,6990,0
20240807,184600,720702260,6990,6990,6990,6990,0
20240807,184500,720702260,6990,6990,6990,6990,0
20240807,184400,720702260,6990,6990,6990,6990,0
20240807,184300,720702260,6990,6990,6990,6990,0
20240807,184200,720702260,6990,6990,6990,6990,0
20240807,184100,720702260,6990,6990,6990,6990,0
20240807,184000,720702260,6990,6990,6990,6990,0
20240807,183900,720702260,6990,6990,6990,6990,0
20240807,183800,720702260,6990,6990,6990,6990,0
20240807,183700,720702260,6990,6990,6990,6990,0
20240807,183600,720702260,6990,6990,6990,6990,0
20240807,183500,720702260,6990,6990,6990,6990,0
20240807,183400,720702260,6990,6990,6990,6990,0
20240807,183300,720702260,6990,6990,6990,6990,0
20240807,183200,720702260,6990,6990,6990,6990,0
20240807,183100,720702260,6990,6990,6990,6990,0
20240807,183000,720702260,6990,6990,6990,6990,0
20240807,182900,720702260,6990,6990,6990,6990,0
20240807,182800,720702260,6990,6990,6990,6990,0
20240807,182700,720702260,6990,6990,6990,6990,0
20240807,182600,720702260,6990,6990,6990,6990,0
20240807,182500,720702260,6990,6990,6990,6990,0
20240807,182400,720702260,6990,6990,6990,6990,0
20240807,182300,720702260,6990,6990,6990,6990,6497
20240807,182200,720702260,6990,6990,6990,6990,0
20240807,182100,720702260,6990,6990,6990,6990,0
20240807,182000,720702260,6990,6990,6990,6990,0
20240807,181900,720702260,6990,6990,6990,6990,0
20240807,181800,720702260,6990,6990,6990,6990,0
20240807,181700,720702260,6990,6990,6990,6990,0
20240807,181600,720702260,6990,6990,6990,6990,0
20240807,181500,720702260,6990,6990,6990,6990,0
20240807,181400,720702260,6990,6990,6990,6990,0
20240807,181300,720702260,6990,6990,6990,6990,0
20240807,181200,720702260,6990,6990,6990,6990,0
20240807,181100,720702260,6990,6990,6990,6990,0
20240807,181000,720702260,6990,6990,6990,6990,0
20240807,180900,720702260,6990,6990,6990,6990,0
20240807,180800,720702260,6990,6990,6990,6990,0
20240807,180700,720702260,6990,6990,6990,6990,0
20240807,180600,720702260,6990,6990,6990,6990,0
20240807,180500,720702260,6990,6990,6990,6990,0
20240807,180400,720702260,6990,6990,6990,6990,0
20240807,180300,720702260,6990,6990,6990,6990,0
20240807,180200,720702260,6990,6990,6990,6990,0
20240807,180100,720702260,6990,6990,6990,6990,0
20240807,180000,720702260,6990,6990,6990,6990,0
20240807,175900,720702260,6990,6990,6990,6990,0
20240807,175800,720702260,6990,6990,6990,6990,0
20240807,175700,720702260,6990,6990,6990,6990,0
20240807,175600,720702260,6990,6990,6990,6990,0
20240807,175500,720702260,6990,6990,6990,6990,0
20240807,175400,720702260,6990,6990,6990,6990,0
20240807,175300,720702260,6990,6990,6990,6990,6497
20240807,175200,720702260,6990,6990,6990,6990,0
20240807,175100,720702260,6990,6990,6990,6990,0
20240807,175000,720702260,6990,6990,6990,6990,0
20240807,174900,720702260,6990,6990,6990,6990,0
20240807,174800,720702260,6990,6990,6990,6990,0
20240807,174700,720702260,6990,6990,6990,6990,0
20240807,174600,720702260,6990,6990,6990,6990,0
20240807,174500,720702260,6990,6990,6990,6990,0
20240807,174400,720702260,6990,6990,6990,6990,0
20240807,174300,720702260,6990,6990,6990,6990,0
20240807,174200,720702260,6990,6990,6990,6990,0
20240807,174100,720702260,6990,6990,6990,6990,0
20240807,174000,720702260,6990,6990,6990,6990,0
20240807,173900,720702260,6990,6990,6990,6990,0
20240807,173800,720702260,6990,6990,6990,6990,0
20240807,173700,720702260,6990,6990,6990,6990,0
20240807,173600,720702260,6990,6990,6990,6990,0
20240807,173500,720702260,6990,6990,6990,6990,0
20240807,173400,720702260,6990,6990,6990,6990,0
20240807,173300,720702260,6990,6990,6990,6990,0
20240807,173200,720702260,6990,6990,6990,6990,0
20240807,173100,720702260,6990,6990,6990,6990,0
20240807,173000,720702260,6990,6990,6990,6990,0
20240807,172900,720702260,6990,6990,6990,6990,0
20240807,172800,720702260,6990,6990,6990,6990,0
20240807,172700,720702260,6990,6990,6990,6990,0
20240807,172600,720702260,6990,6990,6990,6990,0
20240807,172500,720702260,6990,6990,6990,6990,0
20240807,172400,720702260,6990,6990,6990,6990,0
20240807,172300,720702260,6990,6990,6990,6990,6497
20240807,172200,720702260,6990,6990,6990,6990,0
20240807,172100,720702260,6990,6990,6990,6990,0
20240807,172000,720702260,6990,6990,6990,6990,0
20240807,171900,720702260,6990,6990,6990,6990,0
20240807,171800,720702260,6990,6990,6990,6990,0
20240807,171700,720702260,6990,6990,6990,6990,0
20240807,171600,720702260,6990,6990,6990,6990,0
20240807,171500,720702260,6990,6990,6990,6990,0
20240807,171400,720702260,6990,6990,6990,6990,0
20240807,171300,720702260,6990,6990,6990,6990,0
20240807,171200,720702260,6990,6990,6990,6990,0
20240807,171100,720702260,6990,6990,6990,6990,0
20240807,171000,720702260,6990,6990,6990,6990,0
20240807,170900,720702260,6990,6990,6990,6990,0
20240807,170800,720702260,6990,6990,6990,6990,0
20240807,170700,720702260,6990,6990,6990,6990,0
20240807,170600,720702260,6990,6990,6990,6990,0
20240807,170500,720702260,6990,6990,6990,6990,0
20240807,170400,720702260,6990,6990,6990,6990,0
20240807,170300,720702260,6990,6990,6990,6990,0
20240807,170200,720702260,6990,6990,6990,6990,0
20240807,170100,720702260,6990,6990,6990,6990,0
20240807,170000,720702260,6990,6990,6990,6990,0
20240807,165900,720702260,6990,6990,6990,6990,0
20240807,165800,720702260,6990,6990,6990,6990,0
20240807,165700,720702260,6990,6990,6990,6990,0
20240807,165600,720702260,6990,6990,6990,6990,0
20240807,165500,720702260,6990,6990,6990,6990,0
20240807,165400,720702260,6990,6990,6990,6990,0
20240807,165300,720702260,6990,6990,6990,6990,6497
20240807,165200,720702260,6990,6990,6990,6990,0
20240807,165100,720702260,6990,6990,6990,6990,0
20240807,165000,720702260,6990,6990,6990,6990,0
20240807,164900,720702260,6990,6990,6990,6990,0
20240807,164800,720702260,6990,6990,6990,6990,0
20240807,164700,720702260,6990,6990,6990,6990,0
20240807,164600,720702260,6990,6990,6990,6990,0
20240807,164500,720702260,6990,6990,6990,6990,0
20240807,164400,720702260,6990,6990,6990,6990,0
20240807,164300,720702260,6990,6990,6990,6990,0
20240807,164200,720702260,6990,6990,6990,6990,0
20240807,164100,720702260,6990,6990,6990,6990,0
20240807,164000,720702260,6990,6990,6990,6990,0
20240807,163900,720702260,6990,6990,6990,6990,0
20240807,163800,720702260,6990,6990,6990,6990,0
20240807,163700,720702260,6990,6990,6990,6990,0
20240807,163600,720702260,6990,6990,6990,6990,0
20240807,163500,720702260,6990,6990,6990,6990,0
20240807,163400,720702260,6990,6990,6990,6990,0
20240807,163300,720702260,6990,6990,6990,6990,0
20240807,163200,720702260,6990,6990,6990,6990,0
20240807,163100,720702260,6990,6990,6990,6990,0
20240807,163000,720702260,6990,6990,6990,6990,0
20240807,162900,720702260,6990,6990,6990,6990,0
20240807,162800,720702260,6990,6990,6990,6990,0
20240807,162700,720702260,6990,6990,6990,6990,0
20240807,162600,720702260,6990,6990,6990,6990,0
20240807,162500,720702260,6990,6990,6990,6990,0
20240807,162400,720702260,6990,6990,6990,6990,0
20240807,162300,720702260,6990,6990,6990,6990,6497
20240807,162200,720702260,6990,6990,6990,6990,0
20240807,162100,720702260,6990,6990,6990,6990,0
20240807,162000,720702260,6990,6990,6990,6990,0
20240807,161900,720702260,6990,6990,6990,6990,0
20240807,161800,720702260,6990,6990,6990,6990,0
20240807,161700,720702260,6990,6990,6990,6990,0
20240807,161600,720702260,6990,6990,6990,6990,0
20240807,161500,720702260,6990,6990,6990,6990,0
20240807,161400,720702260,6990,6990,6990,6990,0
20240807,161300,720702260,6990,6990,6990,6990,0
20240807,161200,720702260,6990,6990,6990,6990,0
20240807,161100,720702260,6990,6990,6990,6990,0
20240807,161000,720702260,6990,6990,6990,6990,0
20240807,160900,720702260,6990,6990,6990,6990,0
20240807,160800,720702260,6990,6990,6990,6990,0
20240807,160700,720702260,6990,6990,6990,6990,0
20240807,160600,720702260,6990,6990,6990,6990,0
20240807,160500,720702260,6990,6990,6990,6990,0
20240807,160400,720702260,6990,6990,6990,6990,0
20240807,160300,720702260,6990,6990,6990,6990,0
20240807,160200,720702260,6990,6990,6990,6990,0
20240807,160100,720702260,6990,6990,6990,6990,0
20240807,160000,720702260,6990,6990,6990,6990,0
20240807,155900,720702260,6990,6990,6990,6990,0
20240807,155800,720702260,6990,6990,6990,6990,0
20240807,155700,720702260,6990,6990,6990,6990,0
20240807,155600,720702260,6990,6990,6990,6990,0
20240807,155500,720702260,6990,6990,6990,6990,0
20240807,155400,720702260,6990,6990,6990,6990,0
20240807,155300,720702260,6990,6990,6990,6990,6497
20240807,155200,720702260,6990,6990,6990,6990,0
20240807,155100,720702260,6990,6990,6990,6990,0
20240807,155000,720702260,6990,6990,6990,6990,0
20240807,154900,720702260,6990,6990,6990,6990,0
20240807,154800,720702260,6990,6990,6990,6990,0
20240807,154700,720702260,6990,6990,6990,6990,0
20240807,154600,720702260,6990,6990,6990,6990,0
20240807,154500,720702260,6990,6990,6990,6990,0
20240807,154400,720702260,6990,6990,6990,6990,0
20240807,154300,720702260,6990,6990,6990,6990,0
20240807,154200,720702260,6990,6990,6990,6990,0
20240807,154100,720702260,6990,6990,6990,6990,0
20240807,154000,720702260,6990,6990,6990,6990,0
20240807,153900,720702260,6990,6990,6990,6990,0
20240807,153800,720702260,6990,6990,6990,6990,0
20240807,153700,720702260,6990,6990,6990,6990,0
20240807,153600,720702260,6990,6990,6990,6990,0
20240807,153500,720702260,6990,6990,6990,6990,0
20240807,153400,720702260,6990,6990,6990,6990,0
20240807,153300,720702260,6990,6990,6990,6990,0
20240807,153200,720702260,6990,6990,6990,6990,0
20240807,153100,720702260,6990,6990,6990,6990,0
20240807,153000,720702260,6990,6990,6990,6990,6497
20240807,152900,675288230,6980,6980,6980,6980,0
20240807,152800,675288230,6980,6980,6980,6980,0
20240807,152700,675288230,6980,6980,6980,6980,0
20240807,152600,675288230,6980,6980,6980,6980,0
20240807,152500,675288230,6980,6980,6980,6980,0
20240807,152400,675288230,6980,6980,6980,6980,0
20240807,152300,675288230,6980,6980,6980,6980,0
20240807,152200,675288230,6980,6980,6980,6980,0
20240807,152100,675288230,6980,6980,6980,6980,0
20240807,152000,675288230,6980,6980,6980,6980,0
20240807,151900,675288230,6980,6980,6980,6980,0
20240807,151800,675288230,6980,6980,6980,6980,15
20240807,151700,675183530,6980,6980,6980,6980,0
20240807,151600,675183530,6980,6990,6990,6980,1171
20240807,151500,666999950,6980,6980,6990,6980,1008
20240807,151400,659964070,6980,6980,6980,6980,53
20240807,151300,659594130,6980,6980,6980,6980,147
20240807,151200,658568070,6980,6990,6990,6980,12
20240807,151100,658484300,6980,6980,6980,6980,24
20240807,151000,658316780,6980,6990,6990,6980,615
20240807,150900,654018040,6990,6990,6990,6990,12
20240807,150800,653934160,6990,6990,6990,6980,424
20240807,150700,650970450,6980,6980,6980,6980,22
20240807,150600,650816890,6980,6980,6980,6980,118
20240807,150500,649993250,6980,6980,6980,6980,486
20240807,150400,646600970,6980,6980,6980,6980,21
20240807,150300,646454390,6980,6980,6990,6980,527
20240807,150200,642770780,6980,6980,6980,6980,21
20240807,150100,642624200,6980,6980,6980,6980,433
20240807,150000,639601860,6980,6980,6980,6980,21
20240807,145900,639455280,6980,6980,6980,6980,771
20240807,145800,634073700,6980,6980,6980,6980,22
20240807,145700,633920140,6980,6980,6980,6980,21
20240807,145600,633773560,6980,6980,6980,6980,21
20240807,145500,633626980,6990,6990,6990,6980,2494
20240807,145400,616193980,6990,6990,6990,6990,21
20240807,145300,616047190,6990,6990,6990,6990,21
20240807,145200,615900400,6990,6990,6990,6990,15
20240807,145100,615795550,6990,6990,6990,6990,0
20240807,145000,615795550,6990,6990,6990,6990,10
20240807,144900,615725650,7000,7000,7000,6990,17
20240807,144800,615606750,6990,6990,6990,6990,11
20240807,144700,615529860,7000,7000,7000,7000,0
20240807,144600,615529860,7000,7000,7000,7000,96
20240807,144500,614857860,7000,7000,7000,7000,603
20240807,144400,610636860,6990,7000,7000,6990,310
20240807,144300,608466960,6990,6990,6990,6990,110
20240807,144200,607698060,6990,6990,6990,6990,421
20240807,144100,604755270,6990,6990,6990,6990,10
20240807,144000,604685370,6990,6990,6990,6990,433
20240807,143900,601658700,6990,6990,6990,6990,93
20240807,143800,601008630,6990,6990,6990,6990,19
20240807,143700,600875820,6990,6990,7000,6990,22
20240807,143600,600722010,6990,6990,6990,6990,28
20240807,143500,600526290,6990,7000,7000,6990,414
20240807,143400,597628380,7000,7000,7000,7000,28
20240807,143300,597432380,7000,6980,7000,6980,3446
20240807,143200,573326300,6980,6980,6980,6980,62
20240807,143100,572893540,6980,6980,6980,6980,21
20240807,143000,572746960,6980,6990,6990,6980,31
20240807,142900,572530570,6980,6980,6980,6980,29
20240807,142800,572328150,6980,6980,6980,6980,30
20240807,142700,572118750,6980,6980,6980,6980,20
20240807,142600,571979150,6980,6980,6980,6980,30
20240807,142500,571769750,6980,6980,6980,6980,64
20240807,142400,571323030,6980,6980,6980,6980,74
20240807,142300,570806510,6980,6980,6990,6980,109
20240807,142200,570045670,6980,6980,6980,6980,29
20240807,142100,569843250,6980,6980,6990,6980,31
20240807,142000,569626760,6980,6980,6990,6980,1840
20240807,141900,556765540,6980,6980,6980,6980,29
20240807,141800,556563120,6980,6980,6980,6980,64
20240807,141700,556116400,6980,6980,6980,6980,20
20240807,141600,555976800,6980,6980,6980,6980,21
20240807,141500,555830220,6980,6980,6980,6980,466
20240807,141400,552577540,6980,6980,6980,6980,21
20240807,141300,552430960,6980,6980,6980,6980,20
20240807,141200,552291360,6980,6980,6980,6980,55
20240807,141100,551907460,6980,6980,6980,6980,17
20240807,141000,551788800,6980,7000,7000,6980,2957
20240807,140900,531119460,6990,6990,6990,6990,0
20240807,140800,531119460,6990,6990,6990,6990,210
20240807,140700,529651560,6990,6990,6990,6990,25
20240807,140600,529476810,6990,6990,6990,6990,34
20240807,140500,529239150,6990,6990,6990,6990,44
20240807,140400,528931590,6990,6990,6990,6990,10
20240807,140300,528861690,6990,6990,6990,6990,0
20240807,140200,528861690,6990,7000,7000,6990,1220
20240807,140100,520321790,7000,7000,7000,7000,27
20240807,140000,520132790,7000,7000,7000,7000,44
20240807,135900,519824790,7000,7000,7000,7000,59
20240807,135800,519411790,7000,7000,7000,7000,27
20240807,135700,519222790,7010,7000,7010,7000,35
20240807,135600,518977780,7000,7000,7000,7000,29
20240807,135500,518774780,7000,7000,7000,7000,28
20240807,135400,518578780,7000,7000,7010,7000,64
20240807,135300,518130770,7000,7000,7000,7000,28
20240807,135200,517934770,7000,7000,7000,7000,46
20240807,135100,517612770,7000,7000,7000,7000,1050
20240807,135000,510262770,7000,7000,7000,7000,0
20240807,134900,510262770,7000,7000,7000,7000,11
20240807,134800,510185770,7000,7000,7000,7000,10
20240807,134700,510115770,7000,7000,7000,7000,11
20240807,134600,510038770,7010,7000,7010,7000,13
20240807,134500,509947740,7000,7000,7000,7000,11
20240807,134400,509870740,7000,7000,7000,7000,0
20240807,134300,509870740,7000,7000,7000,7000,11
20240807,134200,509793740,7010,7000,7010,7000,20
20240807,134100,509653640,7000,7000,7000,7000,11
20240807,134000,509576640,7000,6990,7000,6990,1174
20240807,133900,501358740,6990,6990,6990,6990,11
20240807,133800,501281850,6990,7000,7000,6990,33
20240807,133700,501051170,6990,6990,6990,6990,11
20240807,133600,500974280,6990,6990,6990,6990,10
20240807,133500,500904380,6990,6990,6990,6990,11
20240807,133400,500827490,6990,6990,6990,6990,10
20240807,133300,500757590,6990,6990,6990,6990,25
20240807,133200,500582840,6990,6990,7000,6990,143
20240807,133100,499582130,6990,6990,7000,6990,62
20240807,133000,499148740,6990,6990,7000,6990,170
20240807,132900,497960420,7000,6990,7000,6990,283
20240807,132800,495979820,6990,6990,6990,6990,23
20240807,132700,495819050,6990,6990,6990,6990,25
20240807,132600,495644300,6990,6990,7000,6990,39
20240807,132500,495371680,7000,6990,7000,6990,98
20240807,132400,494686650,6990,6990,6990,6990,57
20240807,132300,494288220,6990,6990,7000,6990,41
20240807,132200,494001610,7000,6990,7000,6990,25
20240807,132100,493826850,6990,6990,6990,6990,592
20240807,132000,489688770,6990,6990,7000,6990,34
20240807,131900,489451060,6990,6990,6990,6990,35
20240807,131800,489206410,6990,6990,6990,6990,34
20240807,131700,488968750,6990,6990,6990,6990,25
20240807,131600,488794000,6990,6990,6990,6990,10
20240807,131500,488724100,6990,6990,6990,6990,11
20240807,131400,488647210,6990,6990,6990,6990,0
20240807,131300,488647210,6990,6990,6990,6990,11
20240807,131200,488570320,7000,7000,7000,6990,14
20240807,131100,488472420,6990,6990,6990,6990,21
20240807,131000,488325630,6990,6990,6990,6990,10
20240807,130900,488255730,6990,6990,6990,6990,670
20240807,130800,483572430,6990,6990,6990,6990,831
20240807,130700,477763740,6980,6990,6990,6980,133
20240807,130600,476834320,6980,6980,6980,6980,939
20240807,130500,470280100,6980,6980,6980,6980,10
20240807,130400,470210300,6980,6980,6980,6980,10
20240807,130300,470140500,6980,6980,6980,6980,43
20240807,130200,469840360,6980,6980,6980,6980,0
20240807,130100,469840360,6980,6980,6980,6980,21
20240807,130000,469693780,6980,6980,6980,6980,10
20240807,125900,469623980,6980,6980,6990,6980,34
20240807,125800,469386640,6980,6980,6980,6980,10
20240807,125700,469316840,6980,6990,6990,6980,12
20240807,125600,469233070,6980,6980,6980,6980,0
20240807,125500,469233070,6980,6980,6980,6980,11
20240807,125400,469156290,6980,6990,6990,6980,11
20240807,125300,469079500,6980,6980,6980,6980,62
20240807,125200,468646740,6980,6990,6990,6980,446
20240807,125100,465533650,6980,6980,6990,6980,15
20240807,125000,465428910,6990,6980,6990,6980,1020
20240807,124900,458299310,6980,6980,6990,6980,12
20240807,124800,458215540,6990,6980,6990,6980,2016
20240807,124700,444123850,6980,6990,6990,6980,36
20240807,124600,443872560,6980,6980,6980,6980,49
20240807,124500,443530540,6980,6990,6990,6980,36
20240807,124400,443279250,6980,6980,6980,6980,24
20240807,124300,443111730,6980,6980,6980,6980,49
20240807,124200,442769710,6980,6980,6990,6980,35
20240807,124100,442525400,6980,6980,6980,6970,829
20240807,124000,436739080,6970,6980,6980,6970,12
20240807,123900,436655420,6970,6970,6970,6970,20
20240807,123800,436516020,6970,6970,6970,6970,152
20240807,123700,435456580,6970,6970,6980,6970,23
20240807,123600,435296240,6970,6970,6970,6970,27
20240807,123500,435108050,6970,6980,6980,6970,13
20240807,123400,435017430,6980,6980,6980,6970,92
20240807,123300,434375370,6970,6980,6980,6970,123
20240807,123200,433517030,6980,6970,6980,6970,31
20240807,123100,433300920,6970,6970,6970,6970,11
20240807,123000,433224250,6980,6980,6980,6970,226
20240807,122900,431646870,6970,6980,6980,6970,623
20240807,122800,427298340,6980,6990,6990,6980,41
20240807,122700,427012100,6980,6980,6990,6980,53
20240807,122600,426642150,6990,6980,6990,6980,36
20240807,122500,426390860,6980,6980,6990,6980,27
20240807,122400,426202390,6980,6980,6980,6980,195
20240807,122300,424841290,6980,6980,6990,6980,38
20240807,122200,424576030,6980,6980,6980,6980,35
20240807,122100,424331730,6980,6980,6980,6980,588
20240807,122000,420227490,6980,6960,6980,6960,1079
20240807,121900,412706950,6960,6970,6970,6960,591
20240807,121800,408587990,6970,6970,6980,6970,62
20240807,121700,408155840,6970,6990,6990,6970,285
20240807,121600,406166670,6980,6990,6990,6980,45
20240807,121500,405852560,6980,6980,6980,6980,61
20240807,121400,405426780,6980,6980,6980,6980,63
20240807,121300,404987040,6980,6980,6990,6980,386
20240807,121200,402292750,6980,6980,6980,6980,65
20240807,121100,401839050,6980,6990,6990,6980,56
20240807,121000,401448090,6980,6980,6980,6980,45
20240807,120900,401133990,6980,6980,6980,6980,52
20240807,120800,400771030,6980,6980,6990,6980,536
20240807,120700,397029740,6980,6980,6980,6980,1563
20240807,120600,386120000,6980,6980,6990,6980,37
20240807,120500,385861720,6980,6980,6980,6980,72
20240807,120400,385359160,6980,6980,6980,6980,28
20240807,120300,385163720,6980,6980,6990,6980,22
20240807,120200,385010050,6980,6980,6980,6980,46
20240807,120100,384688970,6980,6990,6990,6980,6
20240807,120000,384647040,6980,6990,6990,6980,1770
20240807,115900,372275150,6990,7000,7000,6990,11
20240807,115800,372198250,6990,6990,6990,6990,20
20240807,115700,372058450,6990,6990,6990,6990,19
20240807,115600,371925640,7000,6990,7000,6990,21
20240807,115500,371778830,6990,6990,6990,6990,9
20240807,115400,371715920,6990,7000,7010,6990,1078
20240807,115300,364169910,7000,7000,7000,7000,79
20240807,115200,363616910,7000,7000,7000,7000,1081
20240807,115100,356049910,7010,7000,7010,7000,48
20240807,115000,355713900,7000,7000,7000,7000,56
20240807,114900,355321900,7000,7010,7010,7000,28
20240807,114800,355125880,7000,7000,7000,7000,37
20240807,114700,354866880,7000,7010,7010,7000,454
20240807,114600,351688870,7000,7000,7000,7000,37
20240807,114500,351429870,7000,7000,7000,7000,36
20240807,114400,351177870,7000,7000,7010,7000,54
20240807,114300,350799860,7010,7000,7010,7000,36
20240807,114200,350547850,7000,7000,7010,7000,29
20240807,114100,350344840,7000,7000,7000,7000,53
20240807,114000,349973840,7000,7000,7000,7000,36
20240807,113900,349721840,7010,7000,7010,7000,37
20240807,113800,349462830,7000,7000,7000,7000,54
20240807,113700,349084830,7000,7010,7010,7000,18
20240807,113600,348958820,7000,7000,7000,7000,605
20240807,113500,344723820,7000,7000,7000,7000,52
20240807,113400,344359820,7010,7000,7010,7000,12
20240807,113300,344275810,7000,7000,7000,7000,63
20240807,113200,343834810,7010,7000,7010,7000,14
20240807,113100,343736780,7000,6990,7000,6990,4083
20240807,113000,315166270,6990,7000,7000,6980,1434
20240807,112900,305142700,6990,6990,6990,6990,10
20240807,112800,305072800,6990,6990,6990,6990,11
20240807,112700,304995910,7000,7000,7000,7000,2127
20240807,112600,290106910,7000,7000,7000,7000,261
20240807,112500,288279910,7010,7010,7010,7010,1
20240807,112400,288272900,7000,7000,7010,7000,12
20240807,112300,288188890,7000,7010,7010,7000,12
20240807,112200,288104870,7010,7000,7010,7000,382
20240807,112100,285430860,7000,7000,7000,7000,10
20240807,112000,285360860,7010,7000,7010,7000,24
20240807,111900,285192730,7000,7000,7000,7000,0
20240807,111800,285192730,7000,7010,7010,7000,62
20240807,111700,284758720,7000,7010,7010,7000,15
20240807,111600,284653670,7000,7010,7010,7000,352
20240807,111500,282189660,7010,7000,7010,7000,42
20240807,111400,281895640,7000,7000,7000,7000,19
20240807,111300,281762640,7000,7010,7010,7000,842
20240807,111200,275868630,7000,7000,7000,7000,12
20240807,111100,275784630,7000,7010,7010,7000,18
20240807,111000,275658550,7010,7010,7020,7010,549
20240807,110900,271810050,7010,7010,7010,7010,10
20240807,110800,271739950,7020,7010,7020,7010,11
20240807,110700,271662830,7010,7010,7010,7010,10
20240807,110600,271592730,7020,7020,7020,7020,0
20240807,110500,271592730,7020,7010,7020,7010,21
20240807,110400,271445510,7010,7010,7010,7010,10
20240807,110300,271375410,7020,7010,7020,7010,11
20240807,110200,271298290,7010,7010,7010,7010,10
20240807,110100,271228190,7010,7010,7020,7010,31
20240807,110000,271010870,7010,7010,7010,7010,0
20240807,105900,271010870,7010,7010,7010,7010,10
20240807,105800,270940770,7020,7010,7020,7010,412
20240807,105700,268052630,7020,7020,7020,7010,111
20240807,105600,267273510,7020,7020,7020,7020,3
20240807,105500,267252450,7020,7010,7020,7010,11
20240807,105400,267175240,7020,7020,7020,7020,633
20240807,105300,262731580,7020,7010,7020,7010,11
20240807,105200,262654460,7010,7010,7010,7010,9
20240807,105100,262591370,7020,7020,7020,7010,79
20240807,105000,262036890,7010,7010,7010,7010,10
20240807,104900,261966790,7020,7010,7020,7010,11
20240807,104800,261889670,7010,7010,7010,7010,0
20240807,104700,261889670,7010,7020,7020,7010,165
20240807,104600,260732170,7010,7020,7020,7010,11
20240807,104500,260655050,7010,7010,7010,7010,10
20240807,104400,260584950,7010,7010,7010,7000,296
20240807,104300,258510090,7010,7010,7010,7010,352
20240807,104200,256042570,7010,7020,7020,7010,170
20240807,104100,254850170,7010,7020,7020,7010,46
20240807,104000,254527350,7010,7020,7020,7010,12
20240807,103900,254443210,7010,7010,7020,7010,730
20240807,103800,249325900,7010,7010,7010,7010,17
20240807,103700,249206730,7020,7010,7020,7010,159
20240807,103600,248090650,7020,7020,7020,7020,1
20240807,103500,248083630,7010,7020,7020,7010,111
20240807,103400,247304510,7020,7020,7020,7020,114
20240807,103300,246504230,7020,7020,7020,7020,111
20240807,103200,245725010,7020,7010,7020,7010,932
20240807,103100,239184720,7010,7010,7010,7010,40
20240807,103000,238904320,7010,7010,7010,7010,0
20240807,102900,238904320,7010,7020,7020,7010,151
20240807,102800,237845790,7010,7010,7010,7010,19
20240807,102700,237712600,7010,7000,7010,7000,2218
20240807,102600,222164910,7000,7000,7000,7000,1415
20240807,102500,212259910,7000,6980,7000,6980,267
20240807,102400,210393670,6990,6990,6990,6990,202
20240807,102300,208981690,6980,6990,6990,6980,111
20240807,102200,208206170,6980,6980,6990,6980,120
20240807,102100,207368560,6980,6980,6980,6980,19
20240807,102000,207235940,6990,6990,6990,6980,30
20240807,101900,207026430,6980,6980,6980,6980,19
20240807,101800,206893810,6980,6980,6980,6980,9
20240807,101700,206830990,6980,6980,6990,6980,37
20240807,101600,206572720,6980,6980,6980,6980,83
20240807,101500,205993380,6970,6970,6980,6970,249
20240807,101400,204255960,6970,6960,6970,6960,526
20240807,101300,200590120,6960,6960,6960,6960,39
20240807,101200,200318680,6960,6960,6970,6960,50
20240807,101100,199970670,6960,6960,6960,6960,40
20240807,101000,199692270,6960,6960,6970,6960,148
20240807,100900,198662180,6960,6960,6970,6960,202
20240807,100800,197254550,6950,6960,6960,6950,1461
20240807,100700,187092310,6970,6970,6970,6960,932
20240807,100600,180596300,6970,6970,6980,6970,116
20240807,100500,179787760,6980,6980,6990,6970,497
20240807,100400,176318670,6990,6990,6990,6980,64
20240807,100300,175871440,6990,6990,6990,6980,236
20240807,100200,174224120,6990,6990,6990,6980,25
20240807,100100,174049560,6980,6980,6980,6980,10
20240807,100000,173979760,6990,7000,7000,6970,1273
20240807,095900,165092410,6990,7000,7000,6990,87
20240807,095800,164483510,7000,6990,7000,6990,253
20240807,095700,162713110,6990,7000,7000,6990,110
20240807,095600,161943210,7000,7000,7000,7000,1043
20240807,095500,154642210,7010,7010,7010,7000,147
20240807,095400,153611750,7010,7000,7010,7000,502
20240807,095300,150097730,7010,7010,7010,7010,371
20240807,095200,147497020,7010,7000,7010,7000,1004
20240807,095100,140459020,7000,7020,7020,7000,1309
20240807,095000,131285630,7010,7010,7010,7010,43
20240807,094900,130984200,7020,7020,7020,7020,4
20240807,094800,130956120,7020,7020,7020,7020,6
20240807,094700,130914000,7020,7020,7020,7020,8
20240807,094600,130857840,7020,7020,7020,7020,16
20240807,094500,130745520,7020,7020,7020,7020,3
20240807,094400,130724460,7020,7020,7020,7020,72
20240807,094300,130219020,7020,7020,7020,7020,2
20240807,094200,130204980,7010,7010,7010,7010,58
20240807,094100,129798400,7020,7020,7020,7010,3
20240807,094000,129777350,7020,7020,7020,7020,12
20240807,093900,129693110,7030,7020,7030,7020,55
20240807,093800,129307000,7030,7030,7030,7030,3
20240807,093700,129285910,7030,7020,7030,7020,102
20240807,093600,128569850,7030,7030,7030,7020,259
20240807,093500,126751580,7030,7020,7030,7020,5
20240807,093400,126716440,7030,7040,7040,7030,1367
20240807,093300,117106280,7040,7040,7050,7040,532
20240807,093200,113360990,7040,7040,7040,7030,400
20240807,093100,110545990,7040,7040,7040,7040,50
20240807,093000,110193990,7040,7030,7040,7030,290
20240807,092900,108152430,7040,7040,7040,7040,202
20240807,092800,106730350,7040,7040,7040,7040,278
20240807,092700,104773230,7040,7030,7040,7030,859
20240807,092600,98726390,7040,7040,7040,7040,103
20240807,092500,98001270,7030,7040,7040,7030,112
20240807,092400,97212830,7040,7030,7040,7030,1793
20240807,092300,84607370,7020,7020,7020,7020,150
20240807,092200,83554370,7020,7020,7020,7020,602
20240807,092100,79328330,7020,7020,7020,7020,565
20240807,092000,75362030,7020,7030,7030,7020,266
20240807,091900,73493490,7030,7030,7030,7020,305
20240807,091800,71349350,7030,7030,7030,7030,1714
20240807,091700,59299930,7030,7020,7030,7020,625
20240807,091600,54906230,7030,7020,7030,7020,779
20240807,091500,49431450,7010,7010,7010,7010,455
20240807,091400,46241900,7010,7020,7030,7000,186
20240807,091300,44935730,7020,7010,7020,7010,673
20240807,091200,40211810,7000,6990,7000,6990,1166
20240807,091100,32057640,6990,6970,6990,6970,1297
20240807,091000,23001250,6980,6980,6980,6980,154
20240807,090900,21926330,6970,6980,6980,6970,1352
20240807,090800,12502580,6980,6980,6980,6980,52
20240807,090700,12139620,6970,6980,6980,6970,76
20240807,090600,11609290,6980,6980,6990,6980,227
20240807,090500,10024750,6980,6970,6990,6970,54
20240807,090400,9647640,6980,6960,6980,6960,341
20240807,090300,7272150,6960,6970,6970,6950,120
20240807,090200,6437340,6960,6970,6970,6960,67
20240807,090100,5970960,6960,6960,6970,6960,87
20240807,090000,5365400,6950,6950,6950,6950,772