KissMeData/246710/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,204700,325059350,6490,6490,6490,6490,212
20240801,204600,325059350,6490,6490,6490,6490,0
20240801,204500,325059350,6490,6490,6490,6490,0
20240801,204400,325059350,6490,6490,6490,6490,0
20240801,204300,325059350,6490,6490,6490,6490,0
20240801,204200,325059350,6490,6490,6490,6490,0
20240801,204100,325059350,6490,6490,6490,6490,0
20240801,204000,325059350,6490,6490,6490,6490,0
20240801,203900,325059350,6490,6490,6490,6490,0
20240801,203800,325059350,6490,6490,6490,6490,0
20240801,203700,325059350,6490,6490,6490,6490,0
20240801,203600,325059350,6490,6490,6490,6490,0
20240801,203500,325059350,6490,6490,6490,6490,0
20240801,203400,325059350,6490,6490,6490,6490,0
20240801,203300,325059350,6490,6490,6490,6490,0
20240801,203200,325059350,6490,6490,6490,6490,0
20240801,203100,325059350,6490,6490,6490,6490,0
20240801,203000,325059350,6490,6490,6490,6490,0
20240801,202900,325059350,6490,6490,6490,6490,0
20240801,202800,325059350,6490,6490,6490,6490,0
20240801,202700,325059350,6490,6490,6490,6490,0
20240801,202600,325059350,6490,6490,6490,6490,0
20240801,202500,325059350,6490,6490,6490,6490,0
20240801,202400,325059350,6490,6490,6490,6490,0
20240801,202300,325059350,6490,6490,6490,6490,0
20240801,202200,325059350,6490,6490,6490,6490,0
20240801,202100,325059350,6490,6490,6490,6490,0
20240801,202000,325059350,6490,6490,6490,6490,0
20240801,201900,325059350,6490,6490,6490,6490,0
20240801,201800,325059350,6490,6490,6490,6490,0
20240801,201700,325059350,6490,6490,6490,6490,212
20240801,201600,325059350,6490,6490,6490,6490,0
20240801,201500,325059350,6490,6490,6490,6490,0
20240801,201400,325059350,6490,6490,6490,6490,0
20240801,201300,325059350,6490,6490,6490,6490,0
20240801,201200,325059350,6490,6490,6490,6490,0
20240801,201100,325059350,6490,6490,6490,6490,0
20240801,201000,325059350,6490,6490,6490,6490,0
20240801,200900,325059350,6490,6490,6490,6490,0
20240801,200800,325059350,6490,6490,6490,6490,0
20240801,200700,325059350,6490,6490,6490,6490,0
20240801,200600,325059350,6490,6490,6490,6490,0
20240801,200500,325059350,6490,6490,6490,6490,0
20240801,200400,325059350,6490,6490,6490,6490,0
20240801,200300,325059350,6490,6490,6490,6490,0
20240801,200200,325059350,6490,6490,6490,6490,0
20240801,200100,325059350,6490,6490,6490,6490,0
20240801,200000,325059350,6490,6490,6490,6490,0
20240801,195900,325059350,6490,6490,6490,6490,0
20240801,195800,325059350,6490,6490,6490,6490,0
20240801,195700,325059350,6490,6490,6490,6490,0
20240801,195600,325059350,6490,6490,6490,6490,0
20240801,195500,325059350,6490,6490,6490,6490,0
20240801,195400,325059350,6490,6490,6490,6490,0
20240801,195300,325059350,6490,6490,6490,6490,0
20240801,195200,325059350,6490,6490,6490,6490,0
20240801,195100,325059350,6490,6490,6490,6490,0
20240801,195000,325059350,6490,6490,6490,6490,0
20240801,194900,325059350,6490,6490,6490,6490,0
20240801,194800,325059350,6490,6490,6490,6490,0
20240801,194700,325059350,6490,6490,6490,6490,212
20240801,194600,325059350,6490,6490,6490,6490,0
20240801,194500,325059350,6490,6490,6490,6490,0
20240801,194400,325059350,6490,6490,6490,6490,0
20240801,194300,325059350,6490,6490,6490,6490,0
20240801,194200,325059350,6490,6490,6490,6490,0
20240801,194100,325059350,6490,6490,6490,6490,0
20240801,194000,325059350,6490,6490,6490,6490,0
20240801,193900,325059350,6490,6490,6490,6490,0
20240801,193800,325059350,6490,6490,6490,6490,0
20240801,193700,325059350,6490,6490,6490,6490,0
20240801,193600,325059350,6490,6490,6490,6490,0
20240801,193500,325059350,6490,6490,6490,6490,0
20240801,193400,325059350,6490,6490,6490,6490,0
20240801,193300,325059350,6490,6490,6490,6490,0
20240801,193200,325059350,6490,6490,6490,6490,0
20240801,193100,325059350,6490,6490,6490,6490,0
20240801,193000,325059350,6490,6490,6490,6490,0
20240801,192900,325059350,6490,6490,6490,6490,0
20240801,192800,325059350,6490,6490,6490,6490,0
20240801,192700,325059350,6490,6490,6490,6490,0
20240801,192600,325059350,6490,6490,6490,6490,0
20240801,192500,325059350,6490,6490,6490,6490,0
20240801,192400,325059350,6490,6490,6490,6490,0
20240801,192300,325059350,6490,6490,6490,6490,0
20240801,192200,325059350,6490,6490,6490,6490,0
20240801,192100,325059350,6490,6490,6490,6490,0
20240801,192000,325059350,6490,6490,6490,6490,0
20240801,191900,325059350,6490,6490,6490,6490,0
20240801,191800,325059350,6490,6490,6490,6490,0
20240801,191700,325059350,6490,6490,6490,6490,212
20240801,191600,325059350,6490,6490,6490,6490,0
20240801,191500,325059350,6490,6490,6490,6490,0
20240801,191400,325059350,6490,6490,6490,6490,0
20240801,191300,325059350,6490,6490,6490,6490,0
20240801,191200,325059350,6490,6490,6490,6490,0
20240801,191100,325059350,6490,6490,6490,6490,0
20240801,191000,325059350,6490,6490,6490,6490,0
20240801,190900,325059350,6490,6490,6490,6490,0
20240801,190800,325059350,6490,6490,6490,6490,0
20240801,190700,325059350,6490,6490,6490,6490,0
20240801,190600,325059350,6490,6490,6490,6490,0
20240801,190500,325059350,6490,6490,6490,6490,0
20240801,190400,325059350,6490,6490,6490,6490,0
20240801,190300,325059350,6490,6490,6490,6490,0
20240801,190200,325059350,6490,6490,6490,6490,0
20240801,190100,325059350,6490,6490,6490,6490,0
20240801,190000,325059350,6490,6490,6490,6490,0
20240801,185900,325059350,6490,6490,6490,6490,0
20240801,185800,325059350,6490,6490,6490,6490,0
20240801,185700,325059350,6490,6490,6490,6490,0
20240801,185600,325059350,6490,6490,6490,6490,0
20240801,185500,325059350,6490,6490,6490,6490,0
20240801,185400,325059350,6490,6490,6490,6490,0
20240801,185300,325059350,6490,6490,6490,6490,0
20240801,185200,325059350,6490,6490,6490,6490,0
20240801,185100,325059350,6490,6490,6490,6490,0
20240801,185000,325059350,6490,6490,6490,6490,0
20240801,184900,325059350,6490,6490,6490,6490,0
20240801,184800,325059350,6490,6490,6490,6490,0
20240801,184700,325059350,6490,6490,6490,6490,212
20240801,184600,325059350,6490,6490,6490,6490,0
20240801,184500,325059350,6490,6490,6490,6490,0
20240801,184400,325059350,6490,6490,6490,6490,0
20240801,184300,325059350,6490,6490,6490,6490,0
20240801,184200,325059350,6490,6490,6490,6490,0
20240801,184100,325059350,6490,6490,6490,6490,0
20240801,184000,325059350,6490,6490,6490,6490,0
20240801,183900,325059350,6490,6490,6490,6490,0
20240801,183800,325059350,6490,6490,6490,6490,0
20240801,183700,325059350,6490,6490,6490,6490,0
20240801,183600,325059350,6490,6490,6490,6490,0
20240801,183500,325059350,6490,6490,6490,6490,0
20240801,183400,325059350,6490,6490,6490,6490,0
20240801,183300,325059350,6490,6490,6490,6490,0
20240801,183200,325059350,6490,6490,6490,6490,0
20240801,183100,325059350,6490,6490,6490,6490,0
20240801,183000,325059350,6490,6490,6490,6490,0
20240801,182900,325059350,6490,6490,6490,6490,0
20240801,182800,325059350,6490,6490,6490,6490,0
20240801,182700,325059350,6490,6490,6490,6490,0
20240801,182600,325059350,6490,6490,6490,6490,0
20240801,182500,325059350,6490,6490,6490,6490,0
20240801,182400,325059350,6490,6490,6490,6490,0
20240801,182300,325059350,6490,6490,6490,6490,0
20240801,182200,325059350,6490,6490,6490,6490,0
20240801,182100,325059350,6490,6490,6490,6490,0
20240801,182000,325059350,6490,6490,6490,6490,0
20240801,181900,325059350,6490,6490,6490,6490,0
20240801,181800,325059350,6490,6490,6490,6490,0
20240801,181700,325059350,6490,6490,6490,6490,212
20240801,181600,325059350,6490,6490,6490,6490,0
20240801,181500,325059350,6490,6490,6490,6490,0
20240801,181400,325059350,6490,6490,6490,6490,0
20240801,181300,325059350,6490,6490,6490,6490,0
20240801,181200,325059350,6490,6490,6490,6490,0
20240801,181100,325059350,6490,6490,6490,6490,0
20240801,181000,325059350,6490,6490,6490,6490,0
20240801,180900,325059350,6490,6490,6490,6490,0
20240801,180800,325059350,6490,6490,6490,6490,0
20240801,180700,325059350,6490,6490,6490,6490,0
20240801,180600,325059350,6490,6490,6490,6490,0
20240801,180500,325059350,6490,6490,6490,6490,0
20240801,180400,325059350,6490,6490,6490,6490,0
20240801,180300,325059350,6490,6490,6490,6490,0
20240801,180200,325059350,6490,6490,6490,6490,0
20240801,180100,325059350,6490,6490,6490,6490,0
20240801,180000,325059350,6490,6490,6490,6490,0
20240801,175900,325059350,6490,6490,6490,6490,0
20240801,175800,325059350,6490,6490,6490,6490,0
20240801,175700,325059350,6490,6490,6490,6490,0
20240801,175600,325059350,6490,6490,6490,6490,0
20240801,175500,325059350,6490,6490,6490,6490,0
20240801,175400,325059350,6490,6490,6490,6490,0
20240801,175300,325059350,6490,6490,6490,6490,0
20240801,175200,325059350,6490,6490,6490,6490,0
20240801,175100,325059350,6490,6490,6490,6490,0
20240801,175000,325059350,6490,6490,6490,6490,0
20240801,174900,325059350,6490,6490,6490,6490,0
20240801,174800,325059350,6490,6490,6490,6490,0
20240801,174700,325059350,6490,6490,6490,6490,212
20240801,174600,325059350,6490,6490,6490,6490,0
20240801,174500,325059350,6490,6490,6490,6490,0
20240801,174400,325059350,6490,6490,6490,6490,0
20240801,174300,325059350,6490,6490,6490,6490,0
20240801,174200,325059350,6490,6490,6490,6490,0
20240801,174100,325059350,6490,6490,6490,6490,0
20240801,174000,325059350,6490,6490,6490,6490,0
20240801,173900,325059350,6490,6490,6490,6490,0
20240801,173800,325059350,6490,6490,6490,6490,0
20240801,173700,325059350,6490,6490,6490,6490,0
20240801,173600,325059350,6490,6490,6490,6490,0
20240801,173500,325059350,6490,6490,6490,6490,0
20240801,173400,325059350,6490,6490,6490,6490,0
20240801,173300,325059350,6490,6490,6490,6490,0
20240801,173200,325059350,6490,6490,6490,6490,0
20240801,173100,325059350,6490,6490,6490,6490,0
20240801,173000,325059350,6490,6490,6490,6490,0
20240801,172900,325059350,6490,6490,6490,6490,0
20240801,172800,325059350,6490,6490,6490,6490,0
20240801,172700,325059350,6490,6490,6490,6490,0
20240801,172600,325059350,6490,6490,6490,6490,0
20240801,172500,325059350,6490,6490,6490,6490,0
20240801,172400,325059350,6490,6490,6490,6490,0
20240801,172300,325059350,6490,6490,6490,6490,0
20240801,172200,325059350,6490,6490,6490,6490,0
20240801,172100,325059350,6490,6490,6490,6490,0
20240801,172000,325059350,6490,6490,6490,6490,0
20240801,171900,325059350,6490,6490,6490,6490,0
20240801,171800,325059350,6490,6490,6490,6490,0
20240801,171700,325059350,6490,6490,6490,6490,212
20240801,171600,325059350,6490,6490,6490,6490,0
20240801,171500,325059350,6490,6490,6490,6490,0
20240801,171400,325059350,6490,6490,6490,6490,0
20240801,171300,325059350,6490,6490,6490,6490,0
20240801,171200,325059350,6490,6490,6490,6490,0
20240801,171100,325059350,6490,6490,6490,6490,0
20240801,171000,325059350,6490,6490,6490,6490,0
20240801,170900,325059350,6490,6490,6490,6490,0
20240801,170800,325059350,6490,6490,6490,6490,0
20240801,170700,325059350,6490,6490,6490,6490,0
20240801,170600,325059350,6490,6490,6490,6490,0
20240801,170500,325059350,6490,6490,6490,6490,0
20240801,170400,325059350,6490,6490,6490,6490,0
20240801,170300,325059350,6490,6490,6490,6490,0
20240801,170200,325059350,6490,6490,6490,6490,0
20240801,170100,325059350,6490,6490,6490,6490,0
20240801,170000,325059350,6490,6490,6490,6490,0
20240801,165900,325059350,6490,6490,6490,6490,0
20240801,165800,325059350,6490,6490,6490,6490,0
20240801,165700,325059350,6490,6490,6490,6490,0
20240801,165600,325059350,6490,6490,6490,6490,0
20240801,165500,325059350,6490,6490,6490,6490,0
20240801,165400,325059350,6490,6490,6490,6490,0
20240801,165300,325059350,6490,6490,6490,6490,0
20240801,165200,325059350,6490,6490,6490,6490,0
20240801,165100,325059350,6490,6490,6490,6490,0
20240801,165000,325059350,6490,6490,6490,6490,0
20240801,164900,325059350,6490,6490,6490,6490,0
20240801,164800,325059350,6490,6490,6490,6490,0
20240801,164700,325059350,6490,6490,6490,6490,212
20240801,164600,325059350,6490,6490,6490,6490,0
20240801,164500,325059350,6490,6490,6490,6490,0
20240801,164400,325059350,6490,6490,6490,6490,0
20240801,164300,325059350,6490,6490,6490,6490,0
20240801,164200,325059350,6490,6490,6490,6490,0
20240801,164100,325059350,6490,6490,6490,6490,0
20240801,164000,325059350,6490,6490,6490,6490,0
20240801,163900,325059350,6490,6490,6490,6490,0
20240801,163800,325059350,6490,6490,6490,6490,0
20240801,163700,325059350,6490,6490,6490,6490,0
20240801,163600,325059350,6490,6490,6490,6490,0
20240801,163500,325059350,6490,6490,6490,6490,0
20240801,163400,325059350,6490,6490,6490,6490,0
20240801,163300,325059350,6490,6490,6490,6490,0
20240801,163200,325059350,6490,6490,6490,6490,0
20240801,163100,325059350,6490,6490,6490,6490,0
20240801,163000,325059350,6490,6490,6490,6490,0
20240801,162900,325059350,6490,6490,6490,6490,0
20240801,162800,325059350,6490,6490,6490,6490,0
20240801,162700,325059350,6490,6490,6490,6490,0
20240801,162600,325059350,6490,6490,6490,6490,0
20240801,162500,325059350,6490,6490,6490,6490,0
20240801,162400,325059350,6490,6490,6490,6490,0
20240801,162300,325059350,6490,6490,6490,6490,0
20240801,162200,325059350,6490,6490,6490,6490,0
20240801,162100,325059350,6490,6490,6490,6490,0
20240801,162000,325059350,6490,6490,6490,6490,0
20240801,161900,325059350,6490,6490,6490,6490,0
20240801,161800,325059350,6490,6490,6490,6490,0
20240801,161700,325059350,6490,6490,6490,6490,212
20240801,161600,325059350,6490,6490,6490,6490,0
20240801,161500,325059350,6490,6490,6490,6490,0
20240801,161400,325059350,6490,6490,6490,6490,0
20240801,161300,325059350,6490,6490,6490,6490,0
20240801,161200,325059350,6490,6490,6490,6490,0
20240801,161100,325059350,6490,6490,6490,6490,0
20240801,161000,325059350,6490,6490,6490,6490,0
20240801,160900,325059350,6490,6490,6490,6490,0
20240801,160800,325059350,6490,6490,6490,6490,0
20240801,160700,325059350,6490,6490,6490,6490,0
20240801,160600,325059350,6490,6490,6490,6490,0
20240801,160500,325059350,6490,6490,6490,6490,0
20240801,160400,325059350,6490,6490,6490,6490,0
20240801,160300,325059350,6490,6490,6490,6490,0
20240801,160200,325059350,6490,6490,6490,6490,0
20240801,160100,325059350,6490,6490,6490,6490,0
20240801,160000,325059350,6490,6490,6490,6490,0
20240801,155900,325059350,6490,6490,6490,6490,0
20240801,155800,325059350,6490,6490,6490,6490,0
20240801,155700,325059350,6490,6490,6490,6490,0
20240801,155600,325059350,6490,6490,6490,6490,0
20240801,155500,325059350,6490,6490,6490,6490,0
20240801,155400,325059350,6490,6490,6490,6490,0
20240801,155300,325059350,6490,6490,6490,6490,0
20240801,155200,325059350,6490,6490,6490,6490,0
20240801,155100,325059350,6490,6490,6490,6490,0
20240801,155000,325059350,6490,6490,6490,6490,0
20240801,154900,325059350,6490,6490,6490,6490,0
20240801,154800,325059350,6490,6490,6490,6490,0
20240801,154700,325059350,6490,6490,6490,6490,212
20240801,154600,325059350,6490,6490,6490,6490,0
20240801,154500,325059350,6490,6490,6490,6490,0
20240801,154400,325059350,6490,6490,6490,6490,0
20240801,154300,325059350,6490,6490,6490,6490,0
20240801,154200,325059350,6490,6490,6490,6490,0
20240801,154100,325059350,6490,6490,6490,6490,0
20240801,154000,325059350,6490,6490,6490,6490,0
20240801,153900,325059350,6490,6490,6490,6490,0
20240801,153800,325059350,6490,6490,6490,6490,0
20240801,153700,325059350,6490,6490,6490,6490,0
20240801,153600,325059350,6490,6490,6490,6490,0
20240801,153500,325059350,6490,6490,6490,6490,0
20240801,153400,325059350,6490,6490,6490,6490,0
20240801,153300,325059350,6490,6490,6490,6490,0
20240801,153200,325059350,6490,6490,6490,6490,0
20240801,153100,325059350,6490,6490,6490,6490,0
20240801,153000,325059350,6490,6490,6490,6490,212
20240801,152900,323683470,6500,6500,6500,6500,0
20240801,152800,323683470,6500,6500,6500,6500,0
20240801,152700,323683470,6500,6500,6500,6500,0
20240801,152600,323683470,6500,6500,6500,6500,0
20240801,152500,323683470,6500,6500,6500,6500,0
20240801,152400,323683470,6500,6500,6500,6500,0
20240801,152300,323683470,6500,6500,6500,6500,0
20240801,152200,323683470,6500,6500,6500,6500,0
20240801,152100,323683470,6500,6500,6500,6500,0
20240801,152000,323683470,6500,6500,6500,6500,0
20240801,151900,323683470,6500,6500,6500,6500,85
20240801,151800,323130970,6510,6480,6510,6480,12
20240801,151700,323053150,6500,6500,6500,6500,0
20240801,151600,323053150,6500,6500,6500,6500,110
20240801,151500,322338150,6500,6490,6500,6490,135
20240801,151400,321461780,6490,6500,6500,6490,30
20240801,151300,321267050,6500,6500,6500,6500,4
20240801,151200,321241050,6500,6500,6500,6500,233
20240801,151100,319726550,6500,6500,6500,6500,10
20240801,151000,319661550,6490,6490,6490,6490,1010
20240801,150900,313106650,6510,6500,6510,6500,366
20240801,150800,310727630,6500,6500,6500,6500,23
20240801,150700,310578130,6500,6510,6510,6500,5
20240801,150600,310545610,6510,6510,6510,6510,10
20240801,150500,310480510,6520,6520,6520,6520,0
20240801,150400,310480510,6520,6520,6520,6520,0
20240801,150300,310480510,6520,6520,6520,6520,0
20240801,150200,310480510,6520,6520,6520,6500,122
20240801,150100,309686680,6520,6520,6520,6520,119
20240801,150000,308910800,6510,6510,6510,6510,95
20240801,145900,308292350,6510,6510,6510,6510,0
20240801,145800,308292350,6510,6520,6520,6510,7
20240801,145700,308246750,6520,6520,6520,6520,0
20240801,145600,308246750,6520,6520,6520,6520,0
20240801,145500,308246750,6520,6520,6520,6520,0
20240801,145400,308246750,6520,6520,6520,6520,0
20240801,145300,308246750,6520,6520,6520,6520,6
20240801,145200,308207630,6510,6510,6510,6510,17
20240801,145100,308096960,6520,6520,6520,6520,0
20240801,145000,308096960,6520,6520,6520,6520,2
20240801,144900,308083920,6500,6500,6500,6500,1
20240801,144800,308077420,6500,6500,6500,6500,5
20240801,144700,308044920,6530,6530,6530,6530,0
20240801,144600,308044920,6530,6530,6530,6530,15
20240801,144500,307946970,6530,6530,6530,6530,0
20240801,144400,307946970,6530,6530,6530,6530,0
20240801,144300,307946970,6530,6530,6530,6530,5
20240801,144200,307914320,6520,6520,6520,6520,0
20240801,144100,307914320,6520,6520,6520,6520,0
20240801,144000,307914320,6520,6520,6520,6520,0
20240801,143900,307914320,6520,6520,6520,6520,179
20240801,143800,306747240,6500,6520,6520,6500,655
20240801,143700,302484640,6500,6500,6500,6500,50
20240801,143600,302159640,6520,6520,6520,6520,0
20240801,143500,302159640,6520,6520,6520,6520,0
20240801,143400,302159640,6520,6510,6520,6510,1008
20240801,143300,295587510,6520,6500,6520,6500,356
20240801,143200,293271450,6500,6500,6500,6500,838
20240801,143100,287824450,6500,6500,6500,6500,0
20240801,143000,287824450,6500,6500,6500,6500,0
20240801,142900,287824450,6500,6500,6500,6500,100
20240801,142800,287174450,6510,6510,6510,6510,99
20240801,142700,286529960,6510,6500,6510,6500,268
20240801,142600,284785510,6510,6510,6510,6510,5
20240801,142500,284752960,6510,6510,6510,6510,4
20240801,142400,284726920,6510,6500,6510,6500,17
20240801,142300,284616350,6500,6500,6500,6500,6
20240801,142200,284577350,6500,6500,6500,6500,0
20240801,142100,284577350,6500,6500,6500,6500,120
20240801,142000,283797350,6500,6510,6510,6500,200
20240801,141900,282496350,6520,6510,6520,6510,42
20240801,141800,282222890,6510,6500,6510,6500,162
20240801,141700,281169270,6500,6500,6500,6500,100
20240801,141600,280519270,6500,6520,6520,6500,93
20240801,141500,279913220,6520,6520,6520,6520,0
20240801,141400,279913220,6520,6530,6530,6520,47
20240801,141300,279606320,6540,6540,6540,6540,51
20240801,141200,279272780,6530,6520,6530,6520,2507
20240801,141100,262903830,6520,6520,6520,6520,1
20240801,141000,262897310,6510,6510,6510,6500,1379
20240801,140900,253926200,6510,6510,6520,6510,19
20240801,140800,253802440,6520,6520,6520,6520,0
20240801,140700,253802440,6520,6520,6520,6520,54
20240801,140600,253450360,6520,6510,6520,6510,75
20240801,140500,252961660,6500,6500,6500,6500,564
20240801,140400,249295660,6500,6510,6510,6500,591
20240801,140300,245454090,6510,6510,6510,6510,1
20240801,140200,245447580,6510,6510,6510,6510,15
20240801,140100,245349930,6510,6520,6520,6510,60
20240801,140000,244959100,6530,6530,6530,6530,0
20240801,135900,244959100,6530,6530,6530,6530,110
20240801,135800,244240800,6530,6530,6530,6530,0
20240801,135700,244240800,6530,6530,6530,6530,0
20240801,135600,244240800,6530,6530,6530,6530,0
20240801,135500,244240800,6530,6530,6530,6530,0
20240801,135400,244240800,6530,6530,6530,6530,56
20240801,135300,243875120,6530,6530,6530,6530,145
20240801,135200,242928270,6540,6550,6550,6540,202
20240801,135100,241606390,6530,6550,6550,6530,1100
20240801,135000,234417290,6550,6550,6550,6550,1
20240801,134900,234410740,6550,6550,6550,6550,21
20240801,134800,234273190,6550,6550,6550,6550,201
20240801,134700,232956640,6550,6540,6550,6530,110
20240801,134600,232236200,6540,6540,6540,6540,100
20240801,134500,231582200,6540,6540,6560,6540,1622
20240801,134400,220953680,6540,6540,6540,6540,326
20240801,134300,218821640,6540,6540,6540,6540,100
20240801,134200,218167640,6540,6560,6570,6540,264
20240801,134100,216433650,6560,6560,6580,6560,2767
20240801,134000,198253120,6560,6530,6580,6530,4253
20240801,133900,170373470,6540,6520,6540,6520,1094
20240801,133800,163230610,6490,6490,6490,6490,0
20240801,133700,163230610,6490,6530,6530,6490,634
20240801,133600,159090630,6520,6510,6520,6510,2361
20240801,133500,143709960,6510,6510,6510,6500,406
20240801,133400,141070800,6510,6510,6510,6510,2
20240801,133300,141057780,6500,6500,6500,6500,38
20240801,133200,140810780,6520,6520,6520,6520,0
20240801,133100,140810780,6520,6530,6530,6520,193
20240801,133000,139551270,6540,6530,6540,6530,91
20240801,132900,138956140,6530,6530,6530,6530,8
20240801,132800,138903900,6520,6550,6550,6520,351
20240801,132700,136613880,6550,6510,6560,6510,1590
20240801,132600,126215300,6510,6450,6510,6450,1051
20240801,132500,119390920,6490,6480,6490,6480,18
20240801,132400,119274110,6480,6480,6480,6480,0
20240801,132300,119274110,6480,6480,6480,6480,0
20240801,132200,119274110,6480,6490,6490,6480,31
20240801,132100,119072930,6500,6490,6500,6490,229
20240801,132000,117585130,6490,6480,6490,6480,15
20240801,131900,117487850,6480,6500,6510,6480,1015
20240801,131800,110910600,6500,6430,6520,6430,3247
20240801,131700,89865000,6430,6430,6430,6430,53
20240801,131600,89524210,6430,6410,6430,6410,425
20240801,131500,86794740,6400,6370,6410,6370,1348
20240801,131400,78180180,6370,6360,6370,6360,50
20240801,131300,77861780,6370,6370,6370,6370,0
20240801,131200,77861780,6370,6370,6370,6370,0
20240801,131100,77861780,6370,6370,6370,6370,0
20240801,131000,77861780,6370,6340,6370,6340,17
20240801,130900,77753520,6340,6340,6340,6340,0
20240801,130800,77753520,6340,6340,6340,6340,24
20240801,130700,77601360,6380,6380,6380,6380,15
20240801,130600,77505660,6380,6380,6380,6380,51
20240801,130500,77180280,6380,6350,6380,6350,703
20240801,130400,72709270,6350,6350,6350,6350,118
20240801,130300,71959970,6350,6350,6350,6350,0
20240801,130200,71959970,6350,6350,6350,6350,0
20240801,130100,71959970,6350,6350,6350,6350,0
20240801,130000,71959970,6350,6310,6350,6310,1150
20240801,125900,64692390,6310,6310,6310,6310,0
20240801,125800,64692390,6310,6310,6310,6310,0
20240801,125700,64692390,6310,6310,6310,6310,198
20240801,125600,63443010,6310,6310,6310,6310,10
20240801,125500,63379910,6320,6320,6320,6320,0
20240801,125400,63379910,6320,6320,6320,6320,0
20240801,125300,63379910,6320,6300,6320,6300,1926
20240801,125200,51243220,6290,6290,6290,6290,12
20240801,125100,51167740,6290,6280,6290,6280,276
20240801,125000,49432920,6280,6280,6280,6280,0
20240801,124900,49432920,6280,6280,6280,6280,0
20240801,124800,49432920,6280,6280,6280,6280,0
20240801,124700,49432920,6280,6280,6280,6280,102
20240801,124600,48792360,6270,6270,6270,6270,0
20240801,124500,48792360,6270,6270,6270,6270,0
20240801,124400,48792360,6270,6270,6270,6270,0
20240801,124300,48792360,6270,6270,6270,6270,0
20240801,124200,48792360,6270,6260,6270,6260,31
20240801,124100,48598100,6260,6260,6260,6260,0
20240801,124000,48598100,6260,6260,6260,6260,0
20240801,123900,48598100,6260,6260,6260,6260,62
20240801,123800,48209980,6260,6260,6260,6260,3
20240801,123700,48191200,6260,6230,6260,6230,627
20240801,123600,44275060,6230,6230,6230,6230,0
20240801,123500,44275060,6230,6230,6230,6230,0
20240801,123400,44275060,6230,6230,6230,6230,0
20240801,123300,44275060,6230,6230,6230,6230,0
20240801,123200,44275060,6230,6210,6230,6210,684
20240801,123100,40015850,6220,6220,6220,6220,852
20240801,123000,34716410,6210,6170,6210,6170,1098
20240801,122900,27908920,6150,6150,6150,6150,5
20240801,122800,27878170,6170,6170,6170,6170,0
20240801,122700,27878170,6170,6170,6170,6170,0
20240801,122600,27878170,6170,6170,6170,6170,0
20240801,122500,27878170,6170,6170,6170,6170,0
20240801,122400,27878170,6170,6170,6170,6170,0
20240801,122300,27878170,6170,6170,6170,6170,0
20240801,122200,27878170,6170,6170,6170,6170,0
20240801,122100,27878170,6170,6170,6170,6170,0
20240801,122000,27878170,6170,6170,6170,6170,0
20240801,121900,27878170,6170,6170,6170,6170,0
20240801,121800,27878170,6170,6170,6170,6170,0
20240801,121700,27878170,6170,6170,6170,6170,0
20240801,121600,27878170,6170,6160,6170,6160,213
20240801,121500,26565140,6130,6130,6130,6130,0
20240801,121400,26565140,6130,6130,6130,6130,0
20240801,121300,26565140,6130,6130,6130,6130,0
20240801,121200,26565140,6130,6130,6130,6130,0
20240801,121100,26565140,6130,6130,6130,6130,1
20240801,121000,26559010,6120,6120,6120,6120,0
20240801,120900,26559010,6120,6120,6120,6120,0
20240801,120800,26559010,6120,6120,6120,6120,0
20240801,120700,26559010,6120,6120,6120,6120,0
20240801,120600,26559010,6120,6120,6120,6120,0
20240801,120500,26559010,6120,6120,6120,6120,0
20240801,120400,26559010,6120,6120,6120,6120,0
20240801,120300,26559010,6120,6120,6120,6120,0
20240801,120200,26559010,6120,6120,6120,6120,0
20240801,120100,26559010,6120,6120,6120,6120,0
20240801,120000,26559010,6120,6120,6120,6120,0
20240801,115900,26559010,6120,6120,6120,6120,0
20240801,115800,26559010,6120,6120,6120,6120,0
20240801,115700,26559010,6120,6120,6120,6120,0
20240801,115600,26559010,6120,6120,6120,6120,0
20240801,115500,26559010,6120,6120,6120,6120,0
20240801,115400,26559010,6120,6120,6120,6120,0
20240801,115300,26559010,6120,6120,6120,6120,0
20240801,115200,26559010,6120,6120,6120,6120,0
20240801,115100,26559010,6120,6120,6120,6120,0
20240801,115000,26559010,6120,6120,6120,6120,0
20240801,114900,26559010,6120,6120,6120,6120,0
20240801,114800,26559010,6120,6120,6120,6120,0
20240801,114700,26559010,6120,6120,6120,6120,0
20240801,114600,26559010,6120,6120,6120,6120,0
20240801,114500,26559010,6120,6120,6120,6120,0
20240801,114400,26559010,6120,6120,6120,6120,0
20240801,114300,26559010,6120,6120,6120,6120,0
20240801,114200,26559010,6120,6120,6120,6120,423
20240801,114100,23970250,6120,6120,6120,6120,0
20240801,114000,23970250,6120,6120,6120,6120,0
20240801,113900,23970250,6120,6120,6120,6120,0
20240801,113800,23970250,6120,6120,6120,6120,0
20240801,113700,23970250,6120,6120,6120,6120,0
20240801,113600,23970250,6120,6120,6120,6120,0
20240801,113500,23970250,6120,6120,6120,6120,0
20240801,113400,23970250,6120,6120,6120,6120,0
20240801,113300,23970250,6120,6120,6120,6120,0
20240801,113200,23970250,6120,6120,6120,6120,0
20240801,113100,23970250,6120,6120,6120,6120,0
20240801,113000,23970250,6120,6120,6120,6120,170
20240801,112900,22929850,6120,6120,6120,6120,0
20240801,112800,22929850,6120,6130,6140,6120,203
20240801,112700,21686620,6180,6180,6180,6180,0
20240801,112600,21686620,6180,6180,6180,6180,0
20240801,112500,21686620,6180,6180,6180,6180,0
20240801,112400,21686620,6180,6180,6180,6180,0
20240801,112300,21686620,6180,6180,6180,6180,0
20240801,112200,21686620,6180,6180,6180,6180,0
20240801,112100,21686620,6180,6180,6180,6180,0
20240801,112000,21686620,6180,6180,6180,6180,0
20240801,111900,21686620,6180,6180,6180,6180,0
20240801,111800,21686620,6180,6180,6180,6180,0
20240801,111700,21686620,6180,6180,6180,6180,0
20240801,111600,21686620,6180,6180,6180,6180,5
20240801,111500,21655720,6180,6180,6180,6180,0
20240801,111400,21655720,6180,6180,6180,6180,0
20240801,111300,21655720,6180,6180,6180,6180,0
20240801,111200,21655720,6180,6180,6180,6180,100
20240801,111100,21037720,6110,6110,6110,6110,0
20240801,111000,21037720,6110,6110,6110,6110,0
20240801,110900,21037720,6110,6110,6110,6110,0
20240801,110800,21037720,6110,6110,6110,6110,0
20240801,110700,21037720,6110,6110,6110,6110,0
20240801,110600,21037720,6110,6110,6110,6110,0
20240801,110500,21037720,6110,6110,6110,6110,0
20240801,110400,21037720,6110,6110,6110,6110,0
20240801,110300,21037720,6110,6110,6110,6110,0
20240801,110200,21037720,6110,6110,6110,6110,0
20240801,110100,21037720,6110,6110,6110,6110,0
20240801,110000,21037720,6110,6110,6110,6110,0
20240801,105900,21037720,6110,6110,6110,6110,0
20240801,105800,21037720,6110,6110,6110,6110,0
20240801,105700,21037720,6110,6110,6110,6110,0
20240801,105600,21037720,6110,6110,6110,6110,173
20240801,105500,19980690,6110,6110,6110,6110,0
20240801,105400,19980690,6110,6120,6120,6110,200
20240801,105300,18758610,6120,6120,6120,6120,2
20240801,105200,18746370,6120,6120,6120,6120,0
20240801,105100,18746370,6120,6120,6120,6120,0
20240801,105000,18746370,6120,6120,6120,6120,0
20240801,104900,18746370,6120,6120,6120,6120,0
20240801,104800,18746370,6120,6120,6120,6120,0
20240801,104700,18746370,6120,6120,6120,6120,0
20240801,104600,18746370,6120,6120,6120,6120,0
20240801,104500,18746370,6120,6120,6120,6120,0
20240801,104400,18746370,6120,6120,6120,6120,0
20240801,104300,18746370,6120,6120,6120,6120,0
20240801,104200,18746370,6120,6120,6120,6120,5
20240801,104100,18715770,6190,6190,6190,6190,0
20240801,104000,18715770,6190,6190,6190,6190,0
20240801,103900,18715770,6190,6190,6190,6190,0
20240801,103800,18715770,6190,6190,6190,6190,0
20240801,103700,18715770,6190,6190,6190,6190,0
20240801,103600,18715770,6190,6190,6190,6190,0
20240801,103500,18715770,6190,6190,6190,6190,0
20240801,103400,18715770,6190,6190,6190,6190,0
20240801,103300,18715770,6190,6190,6190,6190,0
20240801,103200,18715770,6190,6190,6190,6190,0
20240801,103100,18715770,6190,6190,6190,6190,0
20240801,103000,18715770,6190,6190,6190,6190,0
20240801,102900,18715770,6190,6190,6190,6190,0
20240801,102800,18715770,6190,6180,6190,6180,150
20240801,102700,17787470,6190,6190,6190,6190,0
20240801,102600,17787470,6190,6190,6190,6190,0
20240801,102500,17787470,6190,6190,6190,6190,0
20240801,102400,17787470,6190,6190,6190,6190,0
20240801,102300,17787470,6190,6190,6190,6190,0
20240801,102200,17787470,6190,6190,6190,6190,0
20240801,102100,17787470,6190,6190,6190,6190,0
20240801,102000,17787470,6190,6190,6190,6190,0
20240801,101900,17787470,6190,6190,6190,6190,0
20240801,101800,17787470,6190,6190,6190,6190,0
20240801,101700,17787470,6190,6190,6190,6190,0
20240801,101600,17787470,6190,6190,6190,6190,0
20240801,101500,17787470,6190,6190,6190,6190,0
20240801,101400,17787470,6190,6190,6190,6190,0
20240801,101300,17787470,6190,6190,6190,6190,0
20240801,101200,17787470,6190,6190,6190,6190,0
20240801,101100,17787470,6190,6190,6190,6190,0
20240801,101000,17787470,6190,6190,6190,6190,1
20240801,100900,17781280,6190,6190,6190,6190,500
20240801,100800,14686280,6190,6190,6190,6190,0
20240801,100700,14686280,6190,6190,6190,6190,2
20240801,100600,14673900,6120,6180,6180,6120,470
20240801,100500,11791000,6210,6210,6210,6210,0
20240801,100400,11791000,6210,6210,6210,6210,22
20240801,100300,11654380,6210,6200,6210,6200,11
20240801,100200,11586110,6190,6190,6190,6190,0
20240801,100100,11586110,6190,6190,6190,6190,0
20240801,100000,11586110,6190,6190,6190,6190,0
20240801,095900,11586110,6190,6190,6190,6190,0
20240801,095800,11586110,6190,6210,6210,6190,217
20240801,095700,10238850,6220,6220,6220,6220,0
20240801,095600,10238850,6220,6220,6220,6220,0
20240801,095500,10238850,6220,6220,6220,6220,0
20240801,095400,10238850,6220,6220,6220,6220,194
20240801,095300,9032170,6220,6210,6220,6210,852
20240801,095200,3737730,6210,6210,6210,6210,0
20240801,095100,3737730,6210,6210,6210,6210,0
20240801,095000,3737730,6210,6210,6210,6210,0
20240801,094900,3737730,6210,6210,6210,6210,0
20240801,094800,3737730,6210,6210,6210,6210,0
20240801,094700,3737730,6210,6210,6210,6210,13
20240801,094600,3657000,6200,6200,6200,6200,0
20240801,094500,3657000,6200,6200,6200,6200,0
20240801,094400,3657000,6200,6200,6200,6200,48
20240801,094300,3359400,6200,6200,6200,6200,0
20240801,094200,3359400,6200,6200,6200,6200,0
20240801,094100,3359400,6200,6200,6200,6200,0
20240801,094000,3359400,6200,6200,6200,6200,0
20240801,093900,3359400,6200,6200,6200,6200,0
20240801,093800,3359400,6200,6200,6200,6200,0
20240801,093700,3359400,6200,6200,6200,6200,0
20240801,093600,3359400,6200,6200,6200,6200,0
20240801,093500,3359400,6200,6200,6200,6200,71
20240801,093400,2919200,6200,6200,6200,6200,0
20240801,093300,2919200,6200,6200,6200,6200,0
20240801,093200,2919200,6200,6200,6200,6200,0
20240801,093100,2919200,6200,6200,6200,6200,0
20240801,093000,2919200,6200,6200,6200,6200,0
20240801,092900,2919200,6200,6200,6200,6200,90
20240801,092800,2361200,6200,6200,6200,6200,0
20240801,092700,2361200,6200,6200,6200,6200,0
20240801,092600,2361200,6200,6200,6200,6200,0
20240801,092500,2361200,6200,6200,6200,6200,0
20240801,092400,2361200,6200,6200,6200,6200,0
20240801,092300,2361200,6200,6200,6200,6200,0
20240801,092200,2361200,6200,6200,6200,6200,9
20240801,092100,2305400,6200,6200,6200,6200,0
20240801,092000,2305400,6200,6200,6200,6200,11
20240801,091900,2237200,6200,6200,6200,6200,0
20240801,091800,2237200,6200,6200,6200,6200,0
20240801,091700,2237200,6200,6200,6200,6200,0
20240801,091600,2237200,6200,6200,6200,6200,2
20240801,091500,2224800,6190,6190,6190,6190,0
20240801,091400,2224800,6190,6190,6190,6190,0
20240801,091300,2224800,6190,6190,6190,6190,1
20240801,091200,2218610,6180,6180,6180,6180,0
20240801,091100,2218610,6180,6180,6180,6180,0
20240801,091000,2218610,6180,6180,6180,6180,277
20240801,090900,506750,6180,6180,6180,6180,51
20240801,090800,191570,6180,6180,6180,6180,0
20240801,090700,191570,6180,6170,6180,6170,10
20240801,090600,129780,6180,6180,6180,6180,0
20240801,090500,129780,6180,6180,6180,6180,0
20240801,090400,129780,6180,6180,6180,6180,0
20240801,090300,129780,6180,6180,6180,6180,0
20240801,090200,129780,6180,6180,6180,6180,0
20240801,090100,129780,6180,6180,6180,6180,0
20240801,090000,129780,6180,6180,6180,6180,21