KissMeData/200230/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,203300,268905565,682,682,682,682,2249
20240805,203200,268905565,682,682,682,682,0
20240805,203100,268905565,682,682,682,682,0
20240805,203000,268905565,682,682,682,682,0
20240805,202900,268905565,682,682,682,682,0
20240805,202800,268905565,682,682,682,682,0
20240805,202700,268905565,682,682,682,682,0
20240805,202600,268905565,682,682,682,682,0
20240805,202500,268905565,682,682,682,682,0
20240805,202400,268905565,682,682,682,682,0
20240805,202300,268905565,682,682,682,682,0
20240805,202200,268905565,682,682,682,682,0
20240805,202100,268905565,682,682,682,682,0
20240805,202000,268905565,682,682,682,682,0
20240805,201900,268905565,682,682,682,682,0
20240805,201800,268905565,682,682,682,682,0
20240805,201700,268905565,682,682,682,682,0
20240805,201600,268905565,682,682,682,682,0
20240805,201500,268905565,682,682,682,682,0
20240805,201400,268905565,682,682,682,682,0
20240805,201300,268905565,682,682,682,682,0
20240805,201200,268905565,682,682,682,682,0
20240805,201100,268905565,682,682,682,682,0
20240805,201000,268905565,682,682,682,682,0
20240805,200900,268905565,682,682,682,682,0
20240805,200800,268905565,682,682,682,682,0
20240805,200700,268905565,682,682,682,682,0
20240805,200600,268905565,682,682,682,682,0
20240805,200500,268905565,682,682,682,682,0
20240805,200400,268905565,682,682,682,682,0
20240805,200300,268905565,682,682,682,682,2249
20240805,200200,268905565,682,682,682,682,0
20240805,200100,268905565,682,682,682,682,0
20240805,200000,268905565,682,682,682,682,0
20240805,195900,268905565,682,682,682,682,0
20240805,195800,268905565,682,682,682,682,0
20240805,195700,268905565,682,682,682,682,0
20240805,195600,268905565,682,682,682,682,0
20240805,195500,268905565,682,682,682,682,0
20240805,195400,268905565,682,682,682,682,0
20240805,195300,268905565,682,682,682,682,0
20240805,195200,268905565,682,682,682,682,0
20240805,195100,268905565,682,682,682,682,0
20240805,195000,268905565,682,682,682,682,0
20240805,194900,268905565,682,682,682,682,0
20240805,194800,268905565,682,682,682,682,0
20240805,194700,268905565,682,682,682,682,0
20240805,194600,268905565,682,682,682,682,0
20240805,194500,268905565,682,682,682,682,0
20240805,194400,268905565,682,682,682,682,0
20240805,194300,268905565,682,682,682,682,0
20240805,194200,268905565,682,682,682,682,0
20240805,194100,268905565,682,682,682,682,0
20240805,194000,268905565,682,682,682,682,0
20240805,193900,268905565,682,682,682,682,0
20240805,193800,268905565,682,682,682,682,0
20240805,193700,268905565,682,682,682,682,0
20240805,193600,268905565,682,682,682,682,0
20240805,193500,268905565,682,682,682,682,0
20240805,193400,268905565,682,682,682,682,0
20240805,193300,268905565,682,682,682,682,2249
20240805,193200,268905565,682,682,682,682,0
20240805,193100,268905565,682,682,682,682,0
20240805,193000,268905565,682,682,682,682,0
20240805,192900,268905565,682,682,682,682,0
20240805,192800,268905565,682,682,682,682,0
20240805,192700,268905565,682,682,682,682,0
20240805,192600,268905565,682,682,682,682,0
20240805,192500,268905565,682,682,682,682,0
20240805,192400,268905565,682,682,682,682,0
20240805,192300,268905565,682,682,682,682,0
20240805,192200,268905565,682,682,682,682,0
20240805,192100,268905565,682,682,682,682,0
20240805,192000,268905565,682,682,682,682,0
20240805,191900,268905565,682,682,682,682,0
20240805,191800,268905565,682,682,682,682,0
20240805,191700,268905565,682,682,682,682,0
20240805,191600,268905565,682,682,682,682,0
20240805,191500,268905565,682,682,682,682,0
20240805,191400,268905565,682,682,682,682,0
20240805,191300,268905565,682,682,682,682,0
20240805,191200,268905565,682,682,682,682,0
20240805,191100,268905565,682,682,682,682,0
20240805,191000,268905565,682,682,682,682,0
20240805,190900,268905565,682,682,682,682,0
20240805,190800,268905565,682,682,682,682,0
20240805,190700,268905565,682,682,682,682,0
20240805,190600,268905565,682,682,682,682,0
20240805,190500,268905565,682,682,682,682,0
20240805,190400,268905565,682,682,682,682,0
20240805,190300,268905565,682,682,682,682,2249
20240805,190200,268905565,682,682,682,682,0
20240805,190100,268905565,682,682,682,682,0
20240805,190000,268905565,682,682,682,682,0
20240805,185900,268905565,682,682,682,682,0
20240805,185800,268905565,682,682,682,682,0
20240805,185700,268905565,682,682,682,682,0
20240805,185600,268905565,682,682,682,682,0
20240805,185500,268905565,682,682,682,682,0
20240805,185400,268905565,682,682,682,682,0
20240805,185300,268905565,682,682,682,682,0
20240805,185200,268905565,682,682,682,682,0
20240805,185100,268905565,682,682,682,682,0
20240805,185000,268905565,682,682,682,682,0
20240805,184900,268905565,682,682,682,682,0
20240805,184800,268905565,682,682,682,682,0
20240805,184700,268905565,682,682,682,682,0
20240805,184600,268905565,682,682,682,682,0
20240805,184500,268905565,682,682,682,682,0
20240805,184400,268905565,682,682,682,682,0
20240805,184300,268905565,682,682,682,682,0
20240805,184200,268905565,682,682,682,682,0
20240805,184100,268905565,682,682,682,682,0
20240805,184000,268905565,682,682,682,682,0
20240805,183900,268905565,682,682,682,682,0
20240805,183800,268905565,682,682,682,682,0
20240805,183700,268905565,682,682,682,682,0
20240805,183600,268905565,682,682,682,682,0
20240805,183500,268905565,682,682,682,682,0
20240805,183400,268905565,682,682,682,682,0
20240805,183300,268905565,682,682,682,682,2249
20240805,183200,268905565,682,682,682,682,0
20240805,183100,268905565,682,682,682,682,0
20240805,183000,268905565,682,682,682,682,0
20240805,182900,268905565,682,682,682,682,0
20240805,182800,268905565,682,682,682,682,0
20240805,182700,268905565,682,682,682,682,0
20240805,182600,268905565,682,682,682,682,0
20240805,182500,268905565,682,682,682,682,0
20240805,182400,268905565,682,682,682,682,0
20240805,182300,268905565,682,682,682,682,0
20240805,182200,268905565,682,682,682,682,0
20240805,182100,268905565,682,682,682,682,0
20240805,182000,268905565,682,682,682,682,0
20240805,181900,268905565,682,682,682,682,0
20240805,181800,268905565,682,682,682,682,0
20240805,181700,268905565,682,682,682,682,0
20240805,181600,268905565,682,682,682,682,0
20240805,181500,268905565,682,682,682,682,0
20240805,181400,268905565,682,682,682,682,0
20240805,181300,268905565,682,682,682,682,0
20240805,181200,268905565,682,682,682,682,0
20240805,181100,268905565,682,682,682,682,0
20240805,181000,268905565,682,682,682,682,0
20240805,180900,268905565,682,682,682,682,0
20240805,180800,268905565,682,682,682,682,0
20240805,180700,268905565,682,682,682,682,0
20240805,180600,268905565,682,682,682,682,0
20240805,180500,268905565,682,682,682,682,0
20240805,180400,268905565,682,682,682,682,0
20240805,180300,268905565,682,682,682,682,2249
20240805,180200,268905565,682,682,682,682,0
20240805,180100,268905565,682,682,682,682,0
20240805,180000,268905565,682,682,682,682,0
20240805,175900,268905565,682,682,682,682,0
20240805,175800,268905565,682,682,682,682,0
20240805,175700,268905565,682,682,682,682,0
20240805,175600,268905565,682,682,682,682,0
20240805,175500,268905565,682,682,682,682,0
20240805,175400,268905565,682,682,682,682,0
20240805,175300,268905565,682,682,682,682,0
20240805,175200,268905565,682,682,682,682,0
20240805,175100,268905565,682,682,682,682,0
20240805,175000,268905565,682,682,682,682,0
20240805,174900,268905565,682,682,682,682,0
20240805,174800,268905565,682,682,682,682,0
20240805,174700,268905565,682,682,682,682,0
20240805,174600,268905565,682,682,682,682,0
20240805,174500,268905565,682,682,682,682,0
20240805,174400,268905565,682,682,682,682,0
20240805,174300,268905565,682,682,682,682,0
20240805,174200,268905565,682,682,682,682,0
20240805,174100,268905565,682,682,682,682,0
20240805,174000,268905565,682,682,682,682,0
20240805,173900,268905565,682,682,682,682,0
20240805,173800,268905565,682,682,682,682,0
20240805,173700,268905565,682,682,682,682,0
20240805,173600,268905565,682,682,682,682,0
20240805,173500,268905565,682,682,682,682,0
20240805,173400,268905565,682,682,682,682,0
20240805,173300,268905565,682,682,682,682,2249
20240805,173200,268905565,682,682,682,682,0
20240805,173100,268905565,682,682,682,682,0
20240805,173000,268905565,682,682,682,682,0
20240805,172900,268905565,682,682,682,682,0
20240805,172800,268905565,682,682,682,682,0
20240805,172700,268905565,682,682,682,682,0
20240805,172600,268905565,682,682,682,682,0
20240805,172500,268905565,682,682,682,682,0
20240805,172400,268905565,682,682,682,682,0
20240805,172300,268905565,682,682,682,682,0
20240805,172200,268905565,682,682,682,682,0
20240805,172100,268905565,682,682,682,682,0
20240805,172000,268905565,682,682,682,682,0
20240805,171900,268905565,682,682,682,682,0
20240805,171800,268905565,682,682,682,682,0
20240805,171700,268905565,682,682,682,682,0
20240805,171600,268905565,682,682,682,682,0
20240805,171500,268905565,682,682,682,682,0
20240805,171400,268905565,682,682,682,682,0
20240805,171300,268905565,682,682,682,682,0
20240805,171200,268905565,682,682,682,682,0
20240805,171100,268905565,682,682,682,682,0
20240805,171000,268905565,682,682,682,682,0
20240805,170900,268905565,682,682,682,682,0
20240805,170800,268905565,682,682,682,682,0
20240805,170700,268905565,682,682,682,682,0
20240805,170600,268905565,682,682,682,682,0
20240805,170500,268905565,682,682,682,682,0
20240805,170400,268905565,682,682,682,682,0
20240805,170300,268905565,682,682,682,682,2249
20240805,170200,268905565,682,682,682,682,0
20240805,170100,268905565,682,682,682,682,0
20240805,170000,268905565,682,682,682,682,0
20240805,165900,268905565,682,682,682,682,0
20240805,165800,268905565,682,682,682,682,0
20240805,165700,268905565,682,682,682,682,0
20240805,165600,268905565,682,682,682,682,0
20240805,165500,268905565,682,682,682,682,0
20240805,165400,268905565,682,682,682,682,0
20240805,165300,268905565,682,682,682,682,0
20240805,165200,268905565,682,682,682,682,0
20240805,165100,268905565,682,682,682,682,0
20240805,165000,268905565,682,682,682,682,0
20240805,164900,268905565,682,682,682,682,0
20240805,164800,268905565,682,682,682,682,0
20240805,164700,268905565,682,682,682,682,0
20240805,164600,268905565,682,682,682,682,0
20240805,164500,268905565,682,682,682,682,0
20240805,164400,268905565,682,682,682,682,0
20240805,164300,268905565,682,682,682,682,0
20240805,164200,268905565,682,682,682,682,0
20240805,164100,268905565,682,682,682,682,0
20240805,164000,268905565,682,682,682,682,0
20240805,163900,268905565,682,682,682,682,0
20240805,163800,268905565,682,682,682,682,0
20240805,163700,268905565,682,682,682,682,0
20240805,163600,268905565,682,682,682,682,0
20240805,163500,268905565,682,682,682,682,0
20240805,163400,268905565,682,682,682,682,0
20240805,163300,268905565,682,682,682,682,2249
20240805,163200,268905565,682,682,682,682,0
20240805,163100,268905565,682,682,682,682,0
20240805,163000,268905565,682,682,682,682,0
20240805,162900,268905565,682,682,682,682,0
20240805,162800,268905565,682,682,682,682,0
20240805,162700,268905565,682,682,682,682,0
20240805,162600,268905565,682,682,682,682,0
20240805,162500,268905565,682,682,682,682,0
20240805,162400,268905565,682,682,682,682,0
20240805,162300,268905565,682,682,682,682,0
20240805,162200,268905565,682,682,682,682,0
20240805,162100,268905565,682,682,682,682,0
20240805,162000,268905565,682,682,682,682,0
20240805,161900,268905565,682,682,682,682,0
20240805,161800,268905565,682,682,682,682,0
20240805,161700,268905565,682,682,682,682,0
20240805,161600,268905565,682,682,682,682,0
20240805,161500,268905565,682,682,682,682,0
20240805,161400,268905565,682,682,682,682,0
20240805,161300,268905565,682,682,682,682,0
20240805,161200,268905565,682,682,682,682,0
20240805,161100,268905565,682,682,682,682,0
20240805,161000,268905565,682,682,682,682,0
20240805,160900,268905565,682,682,682,682,0
20240805,160800,268905565,682,682,682,682,0
20240805,160700,268905565,682,682,682,682,0
20240805,160600,268905565,682,682,682,682,0
20240805,160500,268905565,682,682,682,682,0
20240805,160400,268905565,682,682,682,682,0
20240805,160300,268905565,682,682,682,682,2249
20240805,160200,268905565,682,682,682,682,0
20240805,160100,268905565,682,682,682,682,0
20240805,160000,268905565,682,682,682,682,0
20240805,155900,268905565,682,682,682,682,0
20240805,155800,268905565,682,682,682,682,0
20240805,155700,268905565,682,682,682,682,0
20240805,155600,268905565,682,682,682,682,0
20240805,155500,268905565,682,682,682,682,0
20240805,155400,268905565,682,682,682,682,0
20240805,155300,268905565,682,682,682,682,0
20240805,155200,268905565,682,682,682,682,0
20240805,155100,268905565,682,682,682,682,0
20240805,155000,268905565,682,682,682,682,0
20240805,154900,268905565,682,682,682,682,0
20240805,154800,268905565,682,682,682,682,0
20240805,154700,268905565,682,682,682,682,0
20240805,154600,268905565,682,682,682,682,0
20240805,154500,268905565,682,682,682,682,0
20240805,154400,268905565,682,682,682,682,0
20240805,154300,268905565,682,682,682,682,0
20240805,154200,268905565,682,682,682,682,0
20240805,154100,268905565,682,682,682,682,0
20240805,154000,268905565,682,682,682,682,0
20240805,153900,268905565,682,682,682,682,0
20240805,153800,268905565,682,682,682,682,0
20240805,153700,268905565,682,682,682,682,0
20240805,153600,268905565,682,682,682,682,0
20240805,153500,268905565,682,682,682,682,0
20240805,153400,268905565,682,682,682,682,0
20240805,153300,268905565,682,682,682,682,2249
20240805,153200,268905565,682,682,682,682,0
20240805,153100,268905565,682,682,682,682,0
20240805,153000,268905565,682,682,682,682,2249
20240805,152900,267371747,682,682,682,682,0
20240805,152800,267371747,682,682,682,682,0
20240805,152700,267371747,682,682,682,682,0
20240805,152600,267371747,682,682,682,682,0
20240805,152500,267371747,682,682,682,682,0
20240805,152400,267371747,682,682,682,682,0
20240805,152300,267371747,682,682,682,682,0
20240805,152200,267371747,682,682,682,682,0
20240805,152100,267371747,682,682,682,682,0
20240805,152000,267371747,682,682,682,682,0
20240805,151900,267371747,682,660,682,660,2513
20240805,151800,265699143,665,660,665,657,5157
20240805,151700,262301508,660,660,660,659,1288
20240805,151600,261452196,654,660,660,654,622
20240805,151500,261045384,660,660,660,660,0
20240805,151400,261045384,660,660,660,654,711
20240805,151300,260580324,661,655,662,654,38
20240805,151200,260555447,662,664,664,662,69
20240805,151100,260509633,664,664,664,664,10
20240805,151000,260502993,664,665,665,662,616
20240805,150900,260093868,679,655,682,655,3519
20240805,150800,257754578,682,682,682,682,1000
20240805,150700,257072578,682,682,682,682,0
20240805,150600,257072578,682,669,683,669,2004
20240805,150500,255721353,669,659,669,658,1525
20240805,150400,254715879,659,659,659,659,595
20240805,150300,254323774,659,658,659,658,5
20240805,150200,254320483,659,649,659,649,1500
20240805,150100,253344297,649,648,649,642,686
20240805,150000,252903264,648,645,648,642,103
20240805,145900,252837123,641,640,641,639,608
20240805,145800,252448254,640,640,641,633,858
20240805,145700,251899421,640,633,640,629,2293
20240805,145600,250455881,642,635,642,630,42175
20240805,145500,223680949,643,643,645,633,254
20240805,145400,223518781,644,639,644,632,1248
20240805,145300,222729141,644,644,644,644,10
20240805,145200,222722701,644,647,647,634,2283
20240805,145100,221272558,650,650,650,650,0
20240805,145000,221272558,650,651,651,638,2521
20240805,144900,219656934,651,651,652,638,2194
20240805,144800,218241644,651,639,651,638,2600
20240805,144700,216580719,640,649,650,640,6401
20240805,144600,212438912,649,649,649,649,41
20240805,144500,212412303,649,649,649,649,0
20240805,144400,212412303,649,649,649,649,16
20240805,144300,212401919,649,648,649,647,397
20240805,144200,212144677,648,643,648,643,988
20240805,144100,211509318,643,642,643,642,1094
20240805,144000,210806969,642,647,647,642,818
20240805,143900,210279187,647,642,647,642,1176
20240805,143800,209524190,642,647,647,642,1157
20240805,143700,208781391,642,647,647,642,1178
20240805,143600,208025012,639,642,643,639,6357
20240805,143500,203942977,642,642,642,642,0
20240805,143400,203942977,642,643,647,640,2810
20240805,143300,202137112,646,641,646,640,1249
20240805,143200,201333579,641,648,648,641,271
20240805,143100,201159855,640,645,648,639,5794
20240805,143000,197448128,645,647,647,645,1997
20240805,142900,196159364,647,649,649,647,251
20240805,142800,195996965,648,648,649,648,331
20240805,142700,195782467,648,650,650,648,1834
20240805,142600,194592072,650,650,650,650,3880
20240805,142500,192070072,654,654,654,654,0
20240805,142400,192070072,654,654,654,654,0
20240805,142300,192070072,654,654,654,654,0
20240805,142200,192070072,654,654,654,654,0
20240805,142100,192070072,654,654,654,654,0
20240805,142000,192070072,654,654,654,654,0
20240805,141900,192070072,654,654,654,654,0
20240805,141800,192070072,654,654,654,654,0
20240805,141700,192070072,654,654,654,654,0
20240805,141600,192070072,654,654,654,654,0
20240805,141500,192070072,654,654,654,654,0
20240805,141400,192070072,654,654,654,654,0
20240805,141300,192070072,654,654,654,654,0
20240805,141200,192070072,654,654,654,654,0
20240805,141100,192070072,654,654,654,654,0
20240805,141000,192070072,654,654,654,654,0
20240805,140900,192070072,654,654,654,654,0
20240805,140800,192070072,654,654,654,654,0
20240805,140700,192070072,654,654,654,654,0
20240805,140600,192070072,654,654,654,654,0
20240805,140500,192070072,654,654,654,654,0
20240805,140400,192070072,654,654,654,654,0
20240805,140300,192070072,654,654,654,654,0
20240805,140200,192070072,654,654,654,654,0
20240805,140100,192070072,654,654,654,654,0
20240805,140000,192070072,654,654,654,654,0
20240805,135900,192070072,654,654,654,654,0
20240805,135800,192070072,654,654,654,654,0
20240805,135700,192070072,654,654,654,654,0
20240805,135600,192070072,654,654,654,654,0
20240805,135500,192070072,654,654,654,654,1
20240805,135400,192069418,652,652,652,652,0
20240805,135300,192069418,652,666,666,649,31002
20240805,135200,171883618,666,666,666,657,3002
20240805,135100,169911236,664,664,664,664,0
20240805,135000,169911236,664,659,664,657,522
20240805,134900,169567745,666,659,666,659,402
20240805,134800,169302813,666,665,666,660,6177
20240805,134700,165219264,666,666,666,666,1
20240805,134600,165218598,665,666,666,665,247
20240805,134500,165054298,666,666,666,666,200
20240805,134400,164921098,672,670,672,665,31
20240805,134300,164900402,672,665,672,661,8200
20240805,134200,159467957,665,669,669,665,407
20240805,134100,159197145,670,674,674,670,670
20240805,134000,158747965,671,674,674,671,11
20240805,133900,158740554,677,677,677,677,0
20240805,133800,158740554,677,677,677,677,30
20240805,133700,158720244,677,668,678,668,501
20240805,133600,158385496,668,669,669,667,847
20240805,133500,157819965,668,668,668,668,10
20240805,133400,157813285,674,674,674,674,100
20240805,133300,157745885,674,674,674,674,69
20240805,133200,157699379,673,672,673,668,740
20240805,133100,157204399,674,671,674,671,31
20240805,133000,157183508,676,676,676,676,0
20240805,132900,157183508,676,676,676,676,0
20240805,132800,157183508,676,676,676,676,1
20240805,132700,157182832,671,671,671,671,1
20240805,132600,157182161,671,671,671,671,0
20240805,132500,157182161,671,671,671,671,0
20240805,132400,157182161,671,671,678,671,7
20240805,132300,157177438,673,671,679,671,901
20240805,132200,156569896,671,672,678,665,8302
20240805,132100,151015073,678,672,678,671,4587
20240805,132000,147931856,678,678,678,678,1000
20240805,131900,147253856,678,678,678,678,0
20240805,131800,147253856,678,678,678,678,0
20240805,131700,147253856,678,678,678,678,0
20240805,131600,147253856,678,675,678,675,402
20240805,131500,146982201,671,675,675,671,10000
20240805,131400,140252183,678,675,678,675,13
20240805,131300,140243384,675,675,675,675,100
20240805,131200,140175884,678,678,678,678,130
20240805,131100,140087744,678,674,678,674,597
20240805,131000,139685242,678,675,678,674,41
20240805,130900,139657595,678,678,678,678,0
20240805,130800,139657595,678,678,678,678,30
20240805,130700,139637255,678,678,678,678,1
20240805,130600,139636577,674,674,674,674,0
20240805,130500,139636577,674,674,674,674,0
20240805,130400,139636577,674,674,674,674,602
20240805,130300,139230829,678,678,678,678,0
20240805,130200,139230829,678,678,678,678,9
20240805,130100,139224727,678,678,678,678,0
20240805,130000,139224727,678,678,678,678,33
20240805,125900,139202353,678,678,678,678,0
20240805,125800,139202353,678,675,678,674,65
20240805,125700,139158418,679,679,679,679,445
20240805,125600,138856263,679,679,679,679,39
20240805,125500,138829782,679,676,679,676,370
20240805,125400,138579658,676,676,676,676,330
20240805,125300,138356578,676,676,676,676,147
20240805,125200,138257206,676,676,676,676,33
20240805,125100,138234898,676,676,676,676,130
20240805,125000,138147018,676,676,676,676,100
20240805,124900,138079418,674,676,676,674,217
20240805,124800,137933140,675,675,675,675,100
20240805,124700,137865640,676,676,676,676,0
20240805,124600,137865640,676,676,676,676,0
20240805,124500,137865640,676,676,676,676,0
20240805,124400,137865640,676,676,676,676,0
20240805,124300,137865640,676,676,676,676,100
20240805,124200,137798040,676,676,676,676,0
20240805,124100,137798040,676,676,676,676,29
20240805,124000,137778436,676,676,676,676,0
20240805,123900,137778436,676,673,676,671,16412
20240805,123800,126747215,673,675,675,673,682
20240805,123700,126287364,676,676,676,676,100
20240805,123600,126219764,677,678,678,677,172
20240805,123500,126103170,675,679,679,675,631
20240805,123400,125677241,680,675,680,675,1407
20240805,123300,124726466,675,675,675,675,1830
20240805,123200,123491216,680,682,682,680,30
20240805,123100,123470796,682,682,682,682,100
20240805,123000,123402596,683,681,683,681,12
20240805,122900,123394404,683,675,683,674,2366
20240805,122800,121797578,675,675,675,675,0
20240805,122700,121797578,675,675,675,675,0
20240805,122600,121797578,675,677,677,675,3593
20240805,122500,119371789,676,680,680,676,8002
20240805,122400,113949586,684,684,684,684,1
20240805,122300,113948902,680,680,680,680,4
20240805,122200,113946182,680,680,680,680,176
20240805,122100,113826502,680,681,681,680,3730
20240805,122000,111288997,684,684,684,684,100
20240805,121900,111220597,684,684,684,684,0
20240805,121800,111220597,684,684,684,684,30
20240805,121700,111200077,682,684,684,682,125
20240805,121600,111114767,684,684,684,684,0
20240805,121500,111114767,684,684,684,684,0
20240805,121400,111114767,684,684,684,684,0
20240805,121300,111114767,684,684,684,684,40
20240805,121200,111087407,685,685,685,685,0
20240805,121100,111087407,685,685,685,685,50
20240805,121000,111053157,688,688,688,688,0
20240805,120900,111053157,688,688,688,688,134
20240805,120800,110960965,688,688,688,688,0
20240805,120700,110960965,688,688,688,688,0
20240805,120600,110960965,688,688,688,688,0
20240805,120500,110960965,688,688,688,688,0
20240805,120400,110960965,688,688,688,688,0
20240805,120300,110960965,688,688,688,688,0
20240805,120200,110960965,688,688,688,688,0
20240805,120100,110960965,688,688,688,688,1
20240805,120000,110960277,688,688,688,688,0
20240805,115900,110960277,688,688,688,688,0
20240805,115800,110960277,688,688,688,688,10
20240805,115700,110953397,688,688,688,688,50
20240805,115600,110918997,688,688,688,688,1
20240805,115500,110918309,688,688,688,688,0
20240805,115400,110918309,688,688,688,688,0
20240805,115300,110918309,688,688,688,688,0
20240805,115200,110918309,688,688,688,688,0
20240805,115100,110918309,688,688,688,688,300
20240805,115000,110711909,688,688,688,688,30
20240805,114900,110691269,688,688,688,688,0
20240805,114800,110691269,688,688,688,688,0
20240805,114700,110691269,688,688,688,688,1
20240805,114600,110690581,685,689,689,685,700
20240805,114500,110210681,689,689,689,689,0
20240805,114400,110210681,689,688,689,688,461
20240805,114300,109893512,688,688,688,688,0
20240805,114200,109893512,688,686,688,686,42
20240805,114100,109864698,686,686,686,686,12
20240805,114000,109856466,688,688,688,688,0
20240805,113900,109856466,688,688,688,688,0
20240805,113800,109856466,688,688,688,688,130
20240805,113700,109767026,688,688,688,688,0
20240805,113600,109767026,688,688,688,688,34
20240805,113500,109743634,687,687,688,687,9
20240805,113400,109737450,689,689,689,689,0
20240805,113300,109737450,689,689,689,689,0
20240805,113200,109737450,689,689,689,689,0
20240805,113100,109737450,689,689,689,689,0
20240805,113000,109737450,689,689,689,689,290
20240805,112900,109537640,689,689,689,689,10
20240805,112800,109530750,689,688,689,688,50
20240805,112700,109496320,689,689,689,689,0
20240805,112600,109496320,689,689,689,689,0
20240805,112500,109496320,689,681,689,681,1640
20240805,112400,108370529,680,678,680,678,2042
20240805,112300,106984113,678,678,678,678,15
20240805,112200,106973943,678,678,678,677,822
20240805,112100,106417158,679,679,679,679,149
20240805,112000,106315987,679,680,680,679,18497
20240805,111900,93747742,681,681,681,681,100
20240805,111800,93679642,681,681,681,681,0
20240805,111700,93679642,681,682,682,681,2806
20240805,111600,91768727,684,684,684,684,0
20240805,111500,91768727,684,682,684,682,71
20240805,111400,91720303,682,684,684,682,78
20240805,111300,91667097,684,684,684,684,0
20240805,111200,91667097,684,684,684,682,14142
20240805,111100,82006886,685,684,685,684,450
20240805,111000,81698736,685,685,685,685,0
20240805,110900,81698736,685,685,685,685,1
20240805,110800,81698051,688,688,688,688,0
20240805,110700,81698051,688,688,688,688,1
20240805,110600,81697363,685,686,686,685,4660
20240805,110500,78504855,688,688,688,688,30
20240805,110400,78484215,688,688,688,688,0
20240805,110300,78484215,688,688,688,688,20
20240805,110200,78470455,688,688,688,688,20
20240805,110100,78456695,687,687,687,687,100
20240805,110000,78387995,688,688,688,688,43
20240805,105900,78358411,686,686,686,686,0
20240805,105800,78358411,686,686,686,686,1
20240805,105700,78357725,686,688,688,686,373
20240805,105600,78101845,687,687,687,687,10
20240805,105500,78094975,688,688,688,688,0
20240805,105400,78094975,688,688,688,688,200
20240805,105300,77957375,688,688,688,688,0
20240805,105200,77957375,688,688,688,688,0
20240805,105100,77957375,688,688,688,688,0
20240805,105000,77957375,688,688,688,688,134
20240805,104900,77865183,686,686,686,686,266
20240805,104800,77682707,685,685,685,685,0
20240805,104700,77682707,685,685,685,685,0
20240805,104600,77682707,685,686,686,685,15
20240805,104500,77672422,685,685,685,685,41
20240805,104400,77644337,686,686,686,686,0
20240805,104300,77644337,686,686,686,686,50
20240805,104200,77610037,685,686,686,685,490
20240805,104100,77274314,686,686,686,686,18
20240805,104000,77261966,686,686,686,686,80
20240805,103900,77207086,686,686,686,686,0
20240805,103800,77207086,686,686,686,686,0
20240805,103700,77207086,686,686,686,686,0
20240805,103600,77207086,686,686,686,686,1
20240805,103500,77206400,684,684,684,684,0
20240805,103400,77206400,684,684,684,684,0
20240805,103300,77206400,684,684,686,684,1692
20240805,103200,76049070,685,685,685,685,0
20240805,103100,76049070,685,685,686,684,1089
20240805,103000,75303123,685,686,686,685,4120
20240805,102900,72480713,690,690,690,690,4
20240805,102800,72477953,690,690,690,690,501
20240805,102700,72132263,685,685,685,685,500
20240805,102600,71789763,691,691,691,691,0
20240805,102500,71789763,691,689,691,689,2
20240805,102400,71788383,689,689,689,689,1801
20240805,102300,70547494,685,684,685,684,3283
20240805,102200,68301893,684,684,684,684,0
20240805,102100,68301893,684,684,684,684,0
20240805,102000,68301893,684,684,684,684,1
20240805,101900,68301209,689,689,689,689,0
20240805,101800,68301209,689,689,689,689,10
20240805,101700,68294319,689,689,689,689,0
20240805,101600,68294319,689,687,689,687,900
20240805,101500,67675211,691,691,691,691,0
20240805,101400,67675211,691,691,691,691,0
20240805,101300,67675211,691,691,691,691,0
20240805,101200,67675211,691,691,691,691,0
20240805,101100,67675211,691,691,691,691,0
20240805,101000,67675211,691,691,691,691,8
20240805,100900,67669683,691,691,691,683,4015
20240805,100800,64921125,691,688,691,688,153
20240805,100700,64815852,688,688,688,688,1828
20240805,100600,63558188,688,691,691,688,481
20240805,100500,63227251,691,690,691,689,1609
20240805,100400,62118598,691,691,691,691,2
20240805,100300,62117216,691,690,691,690,8
20240805,100200,62111693,691,691,691,691,1
20240805,100100,62111002,689,689,689,689,35
20240805,100000,62086887,689,689,689,689,192
20240805,095900,61954599,688,688,688,688,238
20240805,095800,61790855,688,688,688,688,100
20240805,095700,61722055,688,688,688,688,1
20240805,095600,61721367,684,684,684,684,63
20240805,095500,61678275,684,685,685,684,950
20240805,095400,61028375,690,690,690,690,0
20240805,095300,61028375,690,690,690,690,0
20240805,095200,61028375,690,690,690,690,83
20240805,095100,60971105,690,689,690,689,537
20240805,095000,60600612,690,691,691,683,18073
20240805,094900,48219342,691,691,691,691,1
20240805,094800,48218651,686,688,688,686,1815
20240805,094700,46973204,691,691,691,691,0
20240805,094600,46973204,691,688,691,688,14
20240805,094500,46963560,691,690,691,690,813
20240805,094400,46402400,690,690,690,690,0
20240805,094300,46402400,690,690,690,690,30
20240805,094200,46381700,688,688,688,688,0
20240805,094100,46381700,688,688,688,688,12
20240805,094000,46373444,690,690,690,690,0
20240805,093900,46373444,690,690,690,690,30
20240805,093800,46352744,690,690,690,690,14
20240805,093700,46343084,690,690,690,690,1606
20240805,093600,45234944,690,690,690,690,1894
20240805,093500,43928084,692,692,692,692,0
20240805,093400,43928084,692,692,692,692,0
20240805,093300,43928084,692,694,694,692,33
20240805,093200,43905226,694,685,694,685,206
20240805,093100,43764062,685,687,687,685,45
20240805,093000,43733200,693,693,693,693,10
20240805,092900,43726270,693,690,693,690,3
20240805,092800,43724195,685,685,685,685,300
20240805,092700,43518695,682,688,688,682,4063
20240805,092600,40739586,688,688,688,688,0
20240805,092500,40739586,688,688,688,688,0
20240805,092400,40739586,688,688,688,688,79
20240805,092300,40685234,686,686,686,686,0
20240805,092200,40685234,686,687,687,686,9980
20240805,092100,33838910,686,695,695,686,1540
20240805,092000,32778772,695,696,696,695,25
20240805,091900,32761377,695,695,695,695,20
20240805,091800,32747477,694,694,694,694,5
20240805,091700,32744007,700,699,701,699,139
20240805,091600,32646715,701,698,707,684,7132
20240805,091500,27724805,704,704,704,703,140
20240805,091400,27626295,693,693,693,693,0
20240805,091300,27626295,693,693,693,693,50
20240805,091200,27591645,708,698,708,698,9
20240805,091100,27585304,690,690,696,689,10180
20240805,091000,20560546,689,689,689,689,43
20240805,090900,20530919,689,689,689,689,10
20240805,090800,20524029,688,688,688,688,5000
20240805,090700,17084029,689,698,698,689,14966
20240805,090600,6742941,697,701,701,697,344
20240805,090500,6502008,701,702,702,701,3433
20240805,090400,4095426,702,703,703,702,972
20240805,090300,3413041,703,706,706,703,986
20240805,090200,2717683,709,707,709,705,1487
20240805,090100,1668707,709,711,715,709,1558
20240805,090000,555291,711,711,711,711,781