KissMeData/006140/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184600,145755450,6020,6020,6020,6020,938
20240802,184500,145755450,6020,6020,6020,6020,0
20240802,184400,145755450,6020,6020,6020,6020,0
20240802,184300,145755450,6020,6020,6020,6020,0
20240802,184200,145755450,6020,6020,6020,6020,0
20240802,184100,145755450,6020,6020,6020,6020,0
20240802,184000,145755450,6020,6020,6020,6020,0
20240802,183900,145755450,6020,6020,6020,6020,0
20240802,183800,145755450,6020,6020,6020,6020,0
20240802,183700,145755450,6020,6020,6020,6020,0
20240802,183600,145755450,6020,6020,6020,6020,0
20240802,183500,145755450,6020,6020,6020,6020,0
20240802,183400,145755450,6020,6020,6020,6020,0
20240802,183300,145755450,6020,6020,6020,6020,0
20240802,183200,145755450,6020,6020,6020,6020,0
20240802,183100,145755450,6020,6020,6020,6020,0
20240802,183000,145755450,6020,6020,6020,6020,0
20240802,182900,145755450,6020,6020,6020,6020,0
20240802,182800,145755450,6020,6020,6020,6020,0
20240802,182700,145755450,6020,6020,6020,6020,0
20240802,182600,145755450,6020,6020,6020,6020,0
20240802,182500,145755450,6020,6020,6020,6020,0
20240802,182400,145755450,6020,6020,6020,6020,0
20240802,182300,145755450,6020,6020,6020,6020,0
20240802,182200,145755450,6020,6020,6020,6020,0
20240802,182100,145755450,6020,6020,6020,6020,0
20240802,182000,145755450,6020,6020,6020,6020,0
20240802,181900,145755450,6020,6020,6020,6020,0
20240802,181800,145755450,6020,6020,6020,6020,0
20240802,181700,145755450,6020,6020,6020,6020,0
20240802,181600,145755450,6020,6020,6020,6020,938
20240802,181500,145755450,6020,6020,6020,6020,0
20240802,181400,145755450,6020,6020,6020,6020,0
20240802,181300,145755450,6020,6020,6020,6020,0
20240802,181200,145755450,6020,6020,6020,6020,0
20240802,181100,145755450,6020,6020,6020,6020,0
20240802,181000,145755450,6020,6020,6020,6020,0
20240802,180900,145755450,6020,6020,6020,6020,0
20240802,180800,145755450,6020,6020,6020,6020,0
20240802,180700,145755450,6020,6020,6020,6020,0
20240802,180600,145755450,6020,6020,6020,6020,0
20240802,180500,145755450,6020,6020,6020,6020,0
20240802,180400,145755450,6020,6020,6020,6020,0
20240802,180300,145755450,6020,6020,6020,6020,0
20240802,180200,145755450,6020,6020,6020,6020,0
20240802,180100,145755450,6020,6020,6020,6020,0
20240802,180000,145755450,6020,6020,6020,6020,0
20240802,175900,145755450,6020,6020,6020,6020,0
20240802,175800,145755450,6020,6020,6020,6020,0
20240802,175700,145755450,6020,6020,6020,6020,0
20240802,175600,145755450,6020,6020,6020,6020,0
20240802,175500,145755450,6020,6020,6020,6020,0
20240802,175400,145755450,6020,6020,6020,6020,0
20240802,175300,145755450,6020,6020,6020,6020,0
20240802,175200,145755450,6020,6020,6020,6020,0
20240802,175100,145755450,6020,6020,6020,6020,0
20240802,175000,145755450,6020,6020,6020,6020,0
20240802,174900,145755450,6020,6020,6020,6020,0
20240802,174800,145755450,6020,6020,6020,6020,0
20240802,174700,145755450,6020,6020,6020,6020,0
20240802,174600,145755450,6020,6020,6020,6020,938
20240802,174500,145755450,6020,6020,6020,6020,0
20240802,174400,145755450,6020,6020,6020,6020,0
20240802,174300,145755450,6020,6020,6020,6020,0
20240802,174200,145755450,6020,6020,6020,6020,0
20240802,174100,145755450,6020,6020,6020,6020,0
20240802,174000,145755450,6020,6020,6020,6020,0
20240802,173900,145755450,6020,6020,6020,6020,0
20240802,173800,145755450,6020,6020,6020,6020,0
20240802,173700,145755450,6020,6020,6020,6020,0
20240802,173600,145755450,6020,6020,6020,6020,0
20240802,173500,145755450,6020,6020,6020,6020,0
20240802,173400,145755450,6020,6020,6020,6020,0
20240802,173300,145755450,6020,6020,6020,6020,0
20240802,173200,145755450,6020,6020,6020,6020,0
20240802,173100,145755450,6020,6020,6020,6020,0
20240802,173000,145755450,6020,6020,6020,6020,0
20240802,172900,145755450,6020,6020,6020,6020,0
20240802,172800,145755450,6020,6020,6020,6020,0
20240802,172700,145755450,6020,6020,6020,6020,0
20240802,172600,145755450,6020,6020,6020,6020,0
20240802,172500,145755450,6020,6020,6020,6020,0
20240802,172400,145755450,6020,6020,6020,6020,0
20240802,172300,145755450,6020,6020,6020,6020,0
20240802,172200,145755450,6020,6020,6020,6020,0
20240802,172100,145755450,6020,6020,6020,6020,0
20240802,172000,145755450,6020,6020,6020,6020,0
20240802,171900,145755450,6020,6020,6020,6020,0
20240802,171800,145755450,6020,6020,6020,6020,0
20240802,171700,145755450,6020,6020,6020,6020,0
20240802,171600,145755450,6020,6020,6020,6020,938
20240802,171500,145755450,6020,6020,6020,6020,0
20240802,171400,145755450,6020,6020,6020,6020,0
20240802,171300,145755450,6020,6020,6020,6020,0
20240802,171200,145755450,6020,6020,6020,6020,0
20240802,171100,145755450,6020,6020,6020,6020,0
20240802,171000,145755450,6020,6020,6020,6020,0
20240802,170900,145755450,6020,6020,6020,6020,0
20240802,170800,145755450,6020,6020,6020,6020,0
20240802,170700,145755450,6020,6020,6020,6020,0
20240802,170600,145755450,6020,6020,6020,6020,0
20240802,170500,145755450,6020,6020,6020,6020,0
20240802,170400,145755450,6020,6020,6020,6020,0
20240802,170300,145755450,6020,6020,6020,6020,0
20240802,170200,145755450,6020,6020,6020,6020,0
20240802,170100,145755450,6020,6020,6020,6020,0
20240802,170000,145755450,6020,6020,6020,6020,0
20240802,165900,145755450,6020,6020,6020,6020,0
20240802,165800,145755450,6020,6020,6020,6020,0
20240802,165700,145755450,6020,6020,6020,6020,0
20240802,165600,145755450,6020,6020,6020,6020,0
20240802,165500,145755450,6020,6020,6020,6020,0
20240802,165400,145755450,6020,6020,6020,6020,0
20240802,165300,145755450,6020,6020,6020,6020,0
20240802,165200,145755450,6020,6020,6020,6020,0
20240802,165100,145755450,6020,6020,6020,6020,0
20240802,165000,145755450,6020,6020,6020,6020,0
20240802,164900,145755450,6020,6020,6020,6020,0
20240802,164800,145755450,6020,6020,6020,6020,0
20240802,164700,145755450,6020,6020,6020,6020,0
20240802,164600,145755450,6020,6020,6020,6020,938
20240802,164500,145755450,6020,6020,6020,6020,0
20240802,164400,145755450,6020,6020,6020,6020,0
20240802,164300,145755450,6020,6020,6020,6020,0
20240802,164200,145755450,6020,6020,6020,6020,0
20240802,164100,145755450,6020,6020,6020,6020,0
20240802,164000,145755450,6020,6020,6020,6020,0
20240802,163900,145755450,6020,6020,6020,6020,0
20240802,163800,145755450,6020,6020,6020,6020,0
20240802,163700,145755450,6020,6020,6020,6020,0
20240802,163600,145755450,6020,6020,6020,6020,0
20240802,163500,145755450,6020,6020,6020,6020,0
20240802,163400,145755450,6020,6020,6020,6020,0
20240802,163300,145755450,6020,6020,6020,6020,0
20240802,163200,145755450,6020,6020,6020,6020,0
20240802,163100,145755450,6020,6020,6020,6020,0
20240802,163000,145755450,6020,6020,6020,6020,0
20240802,162900,145755450,6020,6020,6020,6020,0
20240802,162800,145755450,6020,6020,6020,6020,0
20240802,162700,145755450,6020,6020,6020,6020,0
20240802,162600,145755450,6020,6020,6020,6020,0
20240802,162500,145755450,6020,6020,6020,6020,0
20240802,162400,145755450,6020,6020,6020,6020,0
20240802,162300,145755450,6020,6020,6020,6020,0
20240802,162200,145755450,6020,6020,6020,6020,0
20240802,162100,145755450,6020,6020,6020,6020,0
20240802,162000,145755450,6020,6020,6020,6020,0
20240802,161900,145755450,6020,6020,6020,6020,0
20240802,161800,145755450,6020,6020,6020,6020,0
20240802,161700,145755450,6020,6020,6020,6020,0
20240802,161600,145755450,6020,6020,6020,6020,938
20240802,161500,145755450,6020,6020,6020,6020,0
20240802,161400,145755450,6020,6020,6020,6020,0
20240802,161300,145755450,6020,6020,6020,6020,0
20240802,161200,145755450,6020,6020,6020,6020,0
20240802,161100,145755450,6020,6020,6020,6020,0
20240802,161000,145755450,6020,6020,6020,6020,0
20240802,160900,145755450,6020,6020,6020,6020,0
20240802,160800,145755450,6020,6020,6020,6020,0
20240802,160700,145755450,6020,6020,6020,6020,0
20240802,160600,145755450,6020,6020,6020,6020,0
20240802,160500,145755450,6020,6020,6020,6020,0
20240802,160400,145755450,6020,6020,6020,6020,0
20240802,160300,145755450,6020,6020,6020,6020,0
20240802,160200,145755450,6020,6020,6020,6020,0
20240802,160100,145755450,6020,6020,6020,6020,0
20240802,160000,145755450,6020,6020,6020,6020,0
20240802,155900,145755450,6020,6020,6020,6020,0
20240802,155800,145755450,6020,6020,6020,6020,0
20240802,155700,145755450,6020,6020,6020,6020,0
20240802,155600,145755450,6020,6020,6020,6020,0
20240802,155500,145755450,6020,6020,6020,6020,0
20240802,155400,145755450,6020,6020,6020,6020,0
20240802,155300,145755450,6020,6020,6020,6020,0
20240802,155200,145755450,6020,6020,6020,6020,0
20240802,155100,145755450,6020,6020,6020,6020,0
20240802,155000,145755450,6020,6020,6020,6020,0
20240802,154900,145755450,6020,6020,6020,6020,0
20240802,154800,145755450,6020,6020,6020,6020,0
20240802,154700,145755450,6020,6020,6020,6020,0
20240802,154600,145755450,6020,6020,6020,6020,938
20240802,154500,145755450,6020,6020,6020,6020,0
20240802,154400,145755450,6020,6020,6020,6020,0
20240802,154300,145755450,6020,6020,6020,6020,0
20240802,154200,145755450,6020,6020,6020,6020,0
20240802,154100,145755450,6020,6020,6020,6020,0
20240802,154000,145755450,6020,6020,6020,6020,0
20240802,153900,145755450,6020,6020,6020,6020,0
20240802,153800,145755450,6020,6020,6020,6020,0
20240802,153700,145755450,6020,6020,6020,6020,0
20240802,153600,145755450,6020,6020,6020,6020,0
20240802,153500,145755450,6020,6020,6020,6020,0
20240802,153400,145755450,6020,6020,6020,6020,0
20240802,153300,145755450,6020,6020,6020,6020,0
20240802,153200,145755450,6020,6020,6020,6020,0
20240802,153100,145755450,6020,6020,6020,6020,0
20240802,153000,145755450,6020,6020,6020,6020,938
20240802,152900,140108690,6030,6030,6030,6030,0
20240802,152800,140108690,6030,6030,6030,6030,0
20240802,152700,140108690,6030,6030,6030,6030,0
20240802,152600,140108690,6030,6030,6030,6030,0
20240802,152500,140108690,6030,6030,6030,6030,0
20240802,152400,140108690,6030,6030,6030,6030,0
20240802,152300,140108690,6030,6030,6030,6030,0
20240802,152200,140108690,6030,6030,6030,6030,0
20240802,152100,140108690,6030,6030,6030,6030,0
20240802,152000,140108690,6030,6030,6030,6030,0
20240802,151900,140108690,6030,6030,6030,6020,133
20240802,151800,139306930,6040,6040,6040,6030,19
20240802,151700,139192300,6050,6050,6050,6050,5
20240802,151600,139162050,6050,6050,6050,6050,0
20240802,151500,139162050,6050,6030,6050,6030,223
20240802,151400,137817340,6030,6030,6030,6030,146
20240802,151300,136936960,6060,6060,6060,6060,6
20240802,151200,136900600,6070,6070,6070,6070,0
20240802,151100,136900600,6070,6070,6070,6070,0
20240802,151000,136900600,6070,6030,6070,6030,111
20240802,150900,136231230,6030,6030,6030,6030,1
20240802,150800,136225200,6020,6020,6020,6020,21
20240802,150700,136098780,6030,6020,6030,6020,144
20240802,150600,135231890,6050,6050,6050,6050,0
20240802,150500,135231890,6050,6050,6050,6050,0
20240802,150400,135231890,6050,6050,6050,6050,0
20240802,150300,135231890,6050,6050,6050,6050,1
20240802,150200,135225840,6020,6020,6020,6020,0
20240802,150100,135225840,6020,6020,6020,6020,0
20240802,150000,135225840,6020,6020,6020,6020,0
20240802,145900,135225840,6020,6010,6020,6010,170
20240802,145800,134203070,6010,6010,6010,6010,69
20240802,145700,133788380,6020,6020,6020,6020,255
20240802,145600,132253280,6020,6020,6020,6020,0
20240802,145500,132253280,6020,6020,6020,6020,0
20240802,145400,132253280,6020,6020,6020,6020,1
20240802,145300,132247260,6010,6010,6010,6010,1
20240802,145200,132241250,6020,6020,6020,6020,1
20240802,145100,132235230,6020,6020,6020,6020,0
20240802,145000,132235230,6020,6020,6020,6020,0
20240802,144900,132235230,6020,6020,6020,6020,0
20240802,144800,132235230,6020,6020,6020,5990,958
20240802,144700,126485650,6010,6020,6020,6010,14
20240802,144600,126401500,6020,6020,6020,6020,0
20240802,144500,126401500,6020,6020,6020,6020,11
20240802,144400,126335280,6020,6020,6020,6020,627
20240802,144300,122560740,6040,6040,6040,6040,1
20240802,144200,122554700,6040,6040,6040,6040,2
20240802,144100,122542620,6040,6040,6040,6040,0
20240802,144000,122542620,6040,6040,6040,6040,0
20240802,143900,122542620,6040,6040,6040,6040,1
20240802,143800,122536580,6020,6020,6020,6020,205
20240802,143700,121302480,6040,6030,6070,6010,5400
20240802,143600,88825160,6020,6090,6090,6020,666
20240802,143500,84808300,6050,6070,6090,6050,1030
20240802,143400,78573910,6070,6070,6070,6070,520
20240802,143300,75417510,6090,6090,6090,6090,0
20240802,143200,75417510,6090,6080,6090,6080,2
20240802,143100,75405340,6070,6080,6080,6070,700
20240802,143000,71149410,6110,6110,6110,6110,0
20240802,142900,71149410,6110,6110,6110,6110,0
20240802,142800,71149410,6110,6110,6110,6110,1
20240802,142700,71143300,6080,6080,6080,6080,0
20240802,142600,71143300,6080,6080,6080,6080,0
20240802,142500,71143300,6080,6080,6080,6080,158
20240802,142400,70182660,6110,6110,6110,6110,163
20240802,142300,69186730,6110,6110,6110,6110,0
20240802,142200,69186730,6110,6110,6110,6110,0
20240802,142100,69186730,6110,6110,6110,6110,0
20240802,142000,69186730,6110,6080,6110,6080,107
20240802,141900,68536140,6110,6110,6110,6110,0
20240802,141800,68536140,6110,6110,6110,6110,0
20240802,141700,68536140,6110,6110,6110,6110,1
20240802,141600,68530030,6100,6100,6100,6100,0
20240802,141500,68530030,6100,6110,6110,6100,14
20240802,141400,68444570,6110,6110,6110,6110,0
20240802,141300,68444570,6110,6110,6110,6110,0
20240802,141200,68444570,6110,6110,6110,6110,0
20240802,141100,68444570,6110,6110,6110,6110,1
20240802,141000,68438460,6110,6110,6110,6110,0
20240802,140900,68438460,6110,6110,6110,6110,0
20240802,140800,68438460,6110,6110,6110,6110,0
20240802,140700,68438460,6110,6110,6110,6110,0
20240802,140600,68438460,6110,6110,6110,6110,1
20240802,140500,68432350,6090,6090,6090,6090,110
20240802,140400,67762450,6110,6110,6110,6110,0
20240802,140300,67762450,6110,6110,6110,6110,0
20240802,140200,67762450,6110,6110,6110,6110,1
20240802,140100,67756340,6100,6100,6100,6100,11
20240802,140000,67689240,6100,6100,6100,6100,69
20240802,135900,67268340,6080,6100,6100,6080,209
20240802,135800,65997440,6100,6100,6100,6100,0
20240802,135700,65997440,6100,6100,6100,6100,0
20240802,135600,65997440,6100,6100,6100,6100,0
20240802,135500,65997440,6100,6100,6100,6100,0
20240802,135400,65997440,6100,6080,6100,6080,151
20240802,135300,65079340,6100,6100,6100,6100,0
20240802,135200,65079340,6100,6100,6100,6100,0
20240802,135100,65079340,6100,6100,6100,6100,0
20240802,135000,65079340,6100,6090,6100,6090,11
20240802,134900,65012340,6100,6100,6100,6100,44
20240802,134800,64743940,6100,6100,6100,6100,0
20240802,134700,64743940,6100,6100,6100,6100,0
20240802,134600,64743940,6100,6100,6100,6100,0
20240802,134500,64743940,6100,6100,6100,6100,1
20240802,134400,64737840,6080,6080,6080,6080,0
20240802,134300,64737840,6080,6100,6100,6080,3
20240802,134200,64719580,6100,6080,6100,6080,15
20240802,134100,64628340,6090,6090,6090,6090,0
20240802,134000,64628340,6090,6090,6090,6090,0
20240802,133900,64628340,6090,6090,6090,6090,0
20240802,133800,64628340,6090,6090,6090,6090,0
20240802,133700,64628340,6090,6090,6090,6090,1
20240802,133600,64622250,6090,6090,6090,6090,0
20240802,133500,64622250,6090,6090,6090,6090,6
20240802,133400,64585710,6090,6090,6090,6090,1
20240802,133300,64579620,6090,6090,6090,6090,101
20240802,133200,63964530,6090,6090,6090,6090,1
20240802,133100,63958440,6090,6090,6090,6090,4
20240802,133000,63934080,6100,6100,6100,6100,0
20240802,132900,63934080,6100,6100,6100,6100,0
20240802,132800,63934080,6100,6100,6100,6100,0
20240802,132700,63934080,6100,6100,6100,6100,0
20240802,132600,63934080,6100,6100,6100,6100,1
20240802,132500,63927980,6080,6080,6080,6080,0
20240802,132400,63927980,6080,6080,6080,6080,0
20240802,132300,63927980,6080,6080,6080,6080,0
20240802,132200,63927980,6080,6080,6080,6080,0
20240802,132100,63927980,6080,6100,6100,6080,218
20240802,132000,62600360,6110,6110,6110,6110,0
20240802,131900,62600360,6110,6110,6110,6110,0
20240802,131800,62600360,6110,6110,6110,6110,0
20240802,131700,62600360,6110,6110,6110,6110,0
20240802,131600,62600360,6110,6110,6110,6110,0
20240802,131500,62600360,6110,6110,6110,6110,0
20240802,131400,62600360,6110,6110,6110,6110,0
20240802,131300,62600360,6110,6110,6110,6110,0
20240802,131200,62600360,6110,6110,6110,6110,0
20240802,131100,62600360,6110,6100,6110,6100,6
20240802,131000,62563750,6100,6100,6100,6100,0
20240802,130900,62563750,6100,6110,6110,6100,46
20240802,130800,62283140,6110,6110,6110,6110,0
20240802,130700,62283140,6110,6110,6110,6110,72
20240802,130600,61843220,6110,6110,6110,6110,0
20240802,130500,61843220,6110,6110,6110,6110,0
20240802,130400,61843220,6110,6110,6110,6110,0
20240802,130300,61843220,6110,6110,6110,6110,0
20240802,130200,61843220,6110,6110,6110,6110,0
20240802,130100,61843220,6110,6110,6110,6110,0
20240802,130000,61843220,6110,6110,6110,6110,0
20240802,125900,61843220,6110,6110,6110,6110,0
20240802,125800,61843220,6110,6110,6110,6110,14
20240802,125700,61757680,6110,6110,6110,6110,0
20240802,125600,61757680,6110,6110,6110,6110,0
20240802,125500,61757680,6110,6110,6110,6110,0
20240802,125400,61757680,6110,6110,6110,6110,0
20240802,125300,61757680,6110,6110,6110,6110,0
20240802,125200,61757680,6110,6110,6110,6110,0
20240802,125100,61757680,6110,6110,6110,6110,0
20240802,125000,61757680,6110,6110,6110,6110,0
20240802,124900,61757680,6110,6110,6110,6110,0
20240802,124800,61757680,6110,6110,6110,6110,200
20240802,124700,60535680,6110,6110,6110,6110,0
20240802,124600,60535680,6110,6110,6110,6110,3
20240802,124500,60517350,6110,6110,6110,6110,0
20240802,124400,60517350,6110,6110,6110,6110,0
20240802,124300,60517350,6110,6110,6110,6110,0
20240802,124200,60517350,6110,6110,6110,6110,0
20240802,124100,60517350,6110,6110,6110,6110,0
20240802,124000,60517350,6110,6110,6110,6110,0
20240802,123900,60517350,6110,6110,6110,6110,0
20240802,123800,60517350,6110,6130,6130,6110,2070
20240802,123700,47869630,6140,6140,6140,6140,0
20240802,123600,47869630,6140,6140,6140,6140,0
20240802,123500,47869630,6140,6140,6140,6140,0
20240802,123400,47869630,6140,6140,6140,6140,0
20240802,123300,47869630,6140,6140,6140,6140,0
20240802,123200,47869630,6140,6140,6140,6140,0
20240802,123100,47869630,6140,6140,6140,6140,0
20240802,123000,47869630,6140,6140,6140,6140,0
20240802,122900,47869630,6140,6140,6140,6140,0
20240802,122800,47869630,6140,6140,6140,6140,0
20240802,122700,47869630,6140,6140,6140,6140,1
20240802,122600,47863490,6110,6110,6110,6110,0
20240802,122500,47863490,6110,6110,6110,6110,0
20240802,122400,47863490,6110,6110,6110,6110,0
20240802,122300,47863490,6110,6110,6110,6110,0
20240802,122200,47863490,6110,6110,6110,6110,0
20240802,122100,47863490,6110,6110,6110,6110,0
20240802,122000,47863490,6110,6110,6110,6110,0
20240802,121900,47863490,6110,6110,6110,6110,0
20240802,121800,47863490,6110,6110,6110,6110,121
20240802,121700,47124180,6110,6110,6110,6110,0
20240802,121600,47124180,6110,6110,6110,6110,0
20240802,121500,47124180,6110,6110,6110,6110,0
20240802,121400,47124180,6110,6110,6110,6110,0
20240802,121300,47124180,6110,6110,6110,6110,0
20240802,121200,47124180,6110,6110,6110,6110,0
20240802,121100,47124180,6110,6110,6110,6110,0
20240802,121000,47124180,6110,6110,6110,6110,400
20240802,120900,44680180,6110,6110,6110,6110,0
20240802,120800,44680180,6110,6110,6110,6110,0
20240802,120700,44680180,6110,6110,6110,6110,0
20240802,120600,44680180,6110,6110,6110,6110,0
20240802,120500,44680180,6110,6110,6110,6110,0
20240802,120400,44680180,6110,6110,6110,6110,0
20240802,120300,44680180,6110,6110,6110,6110,0
20240802,120200,44680180,6110,6110,6110,6110,25
20240802,120100,44527430,6110,6100,6110,6100,293
20240802,120000,42739760,6070,6070,6070,6070,0
20240802,115900,42739760,6070,6070,6070,6070,0
20240802,115800,42739760,6070,6070,6070,6070,0
20240802,115700,42739760,6070,6070,6070,6070,0
20240802,115600,42739760,6070,6070,6070,6070,0
20240802,115500,42739760,6070,6070,6070,6070,0
20240802,115400,42739760,6070,6070,6070,6070,0
20240802,115300,42739760,6070,6070,6070,6070,82
20240802,115200,42242020,6110,6110,6110,6110,0
20240802,115100,42242020,6110,6110,6110,6110,0
20240802,115000,42242020,6110,6110,6110,6110,0
20240802,114900,42242020,6110,6110,6110,6110,0
20240802,114800,42242020,6110,6110,6110,6110,0
20240802,114700,42242020,6110,6110,6110,6110,0
20240802,114600,42242020,6110,6110,6110,6110,0
20240802,114500,42242020,6110,6110,6110,6110,0
20240802,114400,42242020,6110,6110,6110,6110,0
20240802,114300,42242020,6110,6110,6110,6110,0
20240802,114200,42242020,6110,6110,6110,6110,0
20240802,114100,42242020,6110,6110,6110,6110,0
20240802,114000,42242020,6110,6110,6110,6110,0
20240802,113900,42242020,6110,6110,6110,6110,0
20240802,113800,42242020,6110,6110,6110,6110,0
20240802,113700,42242020,6110,6110,6110,6110,0
20240802,113600,42242020,6110,6110,6110,6110,15
20240802,113500,42150370,6110,6110,6110,6110,1
20240802,113400,42144260,6050,6090,6090,6050,760
20240802,113300,37536930,6110,6090,6110,6090,101
20240802,113200,36921820,6100,6100,6100,6090,287
20240802,113100,35171170,6110,6120,6130,6110,603
20240802,113000,31483280,6150,6150,6150,6150,0
20240802,112900,31483280,6150,6150,6150,6150,1
20240802,112800,31477130,6130,6130,6130,6130,0
20240802,112700,31477130,6130,6130,6130,6130,0
20240802,112600,31477130,6130,6130,6130,6130,2
20240802,112500,31464870,6150,6130,6150,6120,277
20240802,112400,29769300,6150,6150,6150,6130,1293
20240802,112300,21830300,6170,6170,6170,6170,0
20240802,112200,21830300,6170,6170,6170,6170,0
20240802,112100,21830300,6170,6170,6170,6170,0
20240802,112000,21830300,6170,6170,6170,6170,0
20240802,111900,21830300,6170,6170,6170,6170,4
20240802,111800,21805620,6170,6170,6170,6170,9
20240802,111700,21750090,6170,6170,6170,6170,0
20240802,111600,21750090,6170,6170,6170,6170,0
20240802,111500,21750090,6170,6170,6170,6170,0
20240802,111400,21750090,6170,6170,6170,6170,0
20240802,111300,21750090,6170,6170,6170,6170,0
20240802,111200,21750090,6170,6170,6170,6170,0
20240802,111100,21750090,6170,6170,6170,6170,0
20240802,111000,21750090,6170,6170,6170,6170,0
20240802,110900,21750090,6170,6150,6170,6150,221
20240802,110800,20390920,6170,6170,6170,6170,0
20240802,110700,20390920,6170,6170,6170,6170,0
20240802,110600,20390920,6170,6170,6170,6170,0
20240802,110500,20390920,6170,6170,6170,6170,0
20240802,110400,20390920,6170,6170,6170,6170,0
20240802,110300,20390920,6170,6170,6170,6170,0
20240802,110200,20390920,6170,6170,6170,6170,0
20240802,110100,20390920,6170,6170,6170,6170,0
20240802,110000,20390920,6170,6170,6170,6170,0
20240802,105900,20390920,6170,6170,6170,6170,0
20240802,105800,20390920,6170,6170,6170,6170,1
20240802,105700,20384750,6150,6160,6160,6150,294
20240802,105600,18576640,6170,6170,6170,6170,0
20240802,105500,18576640,6170,6170,6170,6170,0
20240802,105400,18576640,6170,6170,6170,6170,0
20240802,105300,18576640,6170,6170,6170,6170,0
20240802,105200,18576640,6170,6160,6170,6150,101
20240802,105100,17955460,6170,6170,6170,6170,0
20240802,105000,17955460,6170,6170,6170,6170,0
20240802,104900,17955460,6170,6170,6170,6170,0
20240802,104800,17955460,6170,6170,6170,6170,1
20240802,104700,17949290,6170,6170,6170,6170,0
20240802,104600,17949290,6170,6170,6170,6170,0
20240802,104500,17949290,6170,6160,6180,6150,205
20240802,104400,16687560,6180,6180,6180,6180,0
20240802,104300,16687560,6180,6180,6180,6180,0
20240802,104200,16687560,6180,6180,6180,6180,0
20240802,104100,16687560,6180,6180,6180,6180,0
20240802,104000,16687560,6180,6180,6180,6180,0
20240802,103900,16687560,6180,6180,6180,6180,0
20240802,103800,16687560,6180,6180,6180,6180,0
20240802,103700,16687560,6180,6180,6180,6180,0
20240802,103600,16687560,6180,6180,6180,6180,0
20240802,103500,16687560,6180,6180,6180,6180,0
20240802,103400,16687560,6180,6180,6180,6180,50
20240802,103300,16378560,6180,6180,6180,6180,0
20240802,103200,16378560,6180,6180,6180,6180,0
20240802,103100,16378560,6180,6180,6180,6170,7
20240802,103000,16335320,6170,6180,6180,6170,6
20240802,102900,16298270,6160,6160,6160,6160,40
20240802,102800,16051870,6160,6160,6160,6160,1
20240802,102700,16045710,6160,6160,6160,6160,0
20240802,102600,16045710,6160,6160,6160,6160,0
20240802,102500,16045710,6160,6160,6160,6160,1
20240802,102400,16039550,6160,6160,6160,6160,1
20240802,102300,16033390,6160,6160,6160,6160,0
20240802,102200,16033390,6160,6160,6160,6160,0
20240802,102100,16033390,6160,6160,6160,6160,1
20240802,102000,16027230,6150,6150,6150,6150,0
20240802,101900,16027230,6150,6150,6150,6150,7
20240802,101800,15984180,6160,6160,6160,6160,0
20240802,101700,15984180,6160,6160,6160,6160,0
20240802,101600,15984180,6160,6160,6160,6160,1
20240802,101500,15978020,6160,6160,6160,6160,0
20240802,101400,15978020,6160,6160,6160,6160,0
20240802,101300,15978020,6160,6160,6160,6160,0
20240802,101200,15978020,6160,6160,6160,6160,0
20240802,101100,15978020,6160,6160,6160,6160,0
20240802,101000,15978020,6160,6160,6160,6160,0
20240802,100900,15978020,6160,6160,6160,6160,0
20240802,100800,15978020,6160,6160,6160,6160,1
20240802,100700,15971860,6150,6150,6150,6150,1
20240802,100600,15965710,6160,6160,6160,6160,0
20240802,100500,15965710,6160,6160,6160,6160,0
20240802,100400,15965710,6160,6160,6160,6160,0
20240802,100300,15965710,6160,6160,6160,6160,2
20240802,100200,15953390,6160,6160,6160,6160,0
20240802,100100,15953390,6160,6160,6160,6160,1
20240802,100000,15947230,6160,6160,6160,6160,0
20240802,095900,15947230,6160,6160,6160,6160,0
20240802,095800,15947230,6160,6160,6160,6160,2
20240802,095700,15934910,6160,6160,6160,6160,0
20240802,095600,15934910,6160,6160,6160,6160,0
20240802,095500,15934910,6160,6160,6160,6160,0
20240802,095400,15934910,6160,6160,6160,6160,0
20240802,095300,15934910,6160,6160,6160,6160,2
20240802,095200,15922590,6150,6150,6150,6150,0
20240802,095100,15922590,6150,6150,6150,6150,0
20240802,095000,15922590,6150,6150,6150,6150,0
20240802,094900,15922590,6150,6150,6150,6150,0
20240802,094800,15922590,6150,6150,6150,6150,0
20240802,094700,15922590,6150,6150,6150,6150,5
20240802,094600,15891840,6160,6160,6160,6160,0
20240802,094500,15891840,6160,6160,6160,6160,0
20240802,094400,15891840,6160,6160,6160,6160,0
20240802,094300,15891840,6160,6160,6160,6160,5
20240802,094200,15861040,6160,6160,6160,6160,1
20240802,094100,15854880,6140,6140,6140,6140,0
20240802,094000,15854880,6140,6140,6140,6140,0
20240802,093900,15854880,6140,6140,6140,6140,0
20240802,093800,15854880,6140,6140,6140,6140,0
20240802,093700,15854880,6140,6140,6140,6140,35
20240802,093600,15639980,6140,6140,6140,6140,0
20240802,093500,15639980,6140,6140,6140,6140,0
20240802,093400,15639980,6140,6140,6140,6140,0
20240802,093300,15639980,6140,6140,6140,6140,0
20240802,093200,15639980,6140,6140,6140,6140,0
20240802,093100,15639980,6140,6140,6140,6140,0
20240802,093000,15639980,6140,6140,6140,6140,0
20240802,092900,15639980,6140,6140,6140,6140,1
20240802,092800,15633840,6140,6140,6140,6140,21
20240802,092700,15504900,6140,6140,6140,6140,0
20240802,092600,15504900,6140,6140,6140,6140,0
20240802,092500,15504900,6140,6150,6150,6140,67
20240802,092400,15093470,6150,6150,6150,6150,0
20240802,092300,15093470,6150,6150,6150,6150,193
20240802,092200,13906520,6150,6150,6150,6150,0
20240802,092100,13906520,6150,6160,6160,6150,893
20240802,092000,8413570,6190,6180,6190,6170,1173
20240802,091900,1175920,6180,6180,6180,6180,1
20240802,091800,1169740,6170,6170,6170,6170,0
20240802,091700,1169740,6170,6170,6170,6170,0
20240802,091600,1169740,6170,6170,6170,6170,0
20240802,091500,1169740,6170,6170,6170,6170,0
20240802,091400,1169740,6170,6170,6170,6170,0
20240802,091300,1169740,6170,6170,6170,6170,0
20240802,091200,1169740,6170,6170,6170,6170,0
20240802,091100,1169740,6170,6170,6170,6170,40
20240802,091000,922940,6200,6200,6200,6200,0
20240802,090900,922940,6200,6200,6200,6200,5
20240802,090800,891940,6160,6160,6160,6160,0
20240802,090700,891940,6160,6160,6160,6160,0
20240802,090600,891940,6160,6160,6160,6160,0
20240802,090500,891940,6160,6160,6160,6160,19
20240802,090400,774900,6150,6150,6150,6150,0
20240802,090300,774900,6150,6150,6150,6150,0
20240802,090200,774900,6150,6150,6150,6150,0
20240802,090100,774900,6150,6150,6150,6150,0
20240802,090000,774900,6150,6150,6150,6150,126