KissMeData/087600/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,195600,542991770,6740,6740,6740,6740,1255
20240805,195500,542991770,6740,6740,6740,6740,0
20240805,195400,542991770,6740,6740,6740,6740,0
20240805,195300,542991770,6740,6740,6740,6740,0
20240805,195200,542991770,6740,6740,6740,6740,0
20240805,195100,542991770,6740,6740,6740,6740,0
20240805,195000,542991770,6740,6740,6740,6740,0
20240805,194900,542991770,6740,6740,6740,6740,0
20240805,194800,542991770,6740,6740,6740,6740,0
20240805,194700,542991770,6740,6740,6740,6740,0
20240805,194600,542991770,6740,6740,6740,6740,0
20240805,194500,542991770,6740,6740,6740,6740,0
20240805,194400,542991770,6740,6740,6740,6740,0
20240805,194300,542991770,6740,6740,6740,6740,0
20240805,194200,542991770,6740,6740,6740,6740,0
20240805,194100,542991770,6740,6740,6740,6740,0
20240805,194000,542991770,6740,6740,6740,6740,0
20240805,193900,542991770,6740,6740,6740,6740,0
20240805,193800,542991770,6740,6740,6740,6740,0
20240805,193700,542991770,6740,6740,6740,6740,0
20240805,193600,542991770,6740,6740,6740,6740,0
20240805,193500,542991770,6740,6740,6740,6740,0
20240805,193400,542991770,6740,6740,6740,6740,0
20240805,193300,542991770,6740,6740,6740,6740,0
20240805,193200,542991770,6740,6740,6740,6740,0
20240805,193100,542991770,6740,6740,6740,6740,0
20240805,193000,542991770,6740,6740,6740,6740,0
20240805,192900,542991770,6740,6740,6740,6740,0
20240805,192800,542991770,6740,6740,6740,6740,0
20240805,192700,542991770,6740,6740,6740,6740,0
20240805,192600,542991770,6740,6740,6740,6740,1255
20240805,192500,542991770,6740,6740,6740,6740,0
20240805,192400,542991770,6740,6740,6740,6740,0
20240805,192300,542991770,6740,6740,6740,6740,0
20240805,192200,542991770,6740,6740,6740,6740,0
20240805,192100,542991770,6740,6740,6740,6740,0
20240805,192000,542991770,6740,6740,6740,6740,0
20240805,191900,542991770,6740,6740,6740,6740,0
20240805,191800,542991770,6740,6740,6740,6740,0
20240805,191700,542991770,6740,6740,6740,6740,0
20240805,191600,542991770,6740,6740,6740,6740,0
20240805,191500,542991770,6740,6740,6740,6740,0
20240805,191400,542991770,6740,6740,6740,6740,0
20240805,191300,542991770,6740,6740,6740,6740,0
20240805,191200,542991770,6740,6740,6740,6740,0
20240805,191100,542991770,6740,6740,6740,6740,0
20240805,191000,542991770,6740,6740,6740,6740,0
20240805,190900,542991770,6740,6740,6740,6740,0
20240805,190800,542991770,6740,6740,6740,6740,0
20240805,190700,542991770,6740,6740,6740,6740,0
20240805,190600,542991770,6740,6740,6740,6740,0
20240805,190500,542991770,6740,6740,6740,6740,0
20240805,190400,542991770,6740,6740,6740,6740,0
20240805,190300,542991770,6740,6740,6740,6740,0
20240805,190200,542991770,6740,6740,6740,6740,0
20240805,190100,542991770,6740,6740,6740,6740,0
20240805,190000,542991770,6740,6740,6740,6740,0
20240805,185900,542991770,6740,6740,6740,6740,0
20240805,185800,542991770,6740,6740,6740,6740,0
20240805,185700,542991770,6740,6740,6740,6740,0
20240805,185600,542991770,6740,6740,6740,6740,1255
20240805,185500,542991770,6740,6740,6740,6740,0
20240805,185400,542991770,6740,6740,6740,6740,0
20240805,185300,542991770,6740,6740,6740,6740,0
20240805,185200,542991770,6740,6740,6740,6740,0
20240805,185100,542991770,6740,6740,6740,6740,0
20240805,185000,542991770,6740,6740,6740,6740,0
20240805,184900,542991770,6740,6740,6740,6740,0
20240805,184800,542991770,6740,6740,6740,6740,0
20240805,184700,542991770,6740,6740,6740,6740,0
20240805,184600,542991770,6740,6740,6740,6740,0
20240805,184500,542991770,6740,6740,6740,6740,0
20240805,184400,542991770,6740,6740,6740,6740,0
20240805,184300,542991770,6740,6740,6740,6740,0
20240805,184200,542991770,6740,6740,6740,6740,0
20240805,184100,542991770,6740,6740,6740,6740,0
20240805,184000,542991770,6740,6740,6740,6740,0
20240805,183900,542991770,6740,6740,6740,6740,0
20240805,183800,542991770,6740,6740,6740,6740,0
20240805,183700,542991770,6740,6740,6740,6740,0
20240805,183600,542991770,6740,6740,6740,6740,0
20240805,183500,542991770,6740,6740,6740,6740,0
20240805,183400,542991770,6740,6740,6740,6740,0
20240805,183300,542991770,6740,6740,6740,6740,0
20240805,183200,542991770,6740,6740,6740,6740,0
20240805,183100,542991770,6740,6740,6740,6740,0
20240805,183000,542991770,6740,6740,6740,6740,0
20240805,182900,542991770,6740,6740,6740,6740,0
20240805,182800,542991770,6740,6740,6740,6740,0
20240805,182700,542991770,6740,6740,6740,6740,0
20240805,182600,542991770,6740,6740,6740,6740,1255
20240805,182500,542991770,6740,6740,6740,6740,0
20240805,182400,542991770,6740,6740,6740,6740,0
20240805,182300,542991770,6740,6740,6740,6740,0
20240805,182200,542991770,6740,6740,6740,6740,0
20240805,182100,542991770,6740,6740,6740,6740,0
20240805,182000,542991770,6740,6740,6740,6740,0
20240805,181900,542991770,6740,6740,6740,6740,0
20240805,181800,542991770,6740,6740,6740,6740,0
20240805,181700,542991770,6740,6740,6740,6740,0
20240805,181600,542991770,6740,6740,6740,6740,0
20240805,181500,542991770,6740,6740,6740,6740,0
20240805,181400,542991770,6740,6740,6740,6740,0
20240805,181300,542991770,6740,6740,6740,6740,0
20240805,181200,542991770,6740,6740,6740,6740,0
20240805,181100,542991770,6740,6740,6740,6740,0
20240805,181000,542991770,6740,6740,6740,6740,0
20240805,180900,542991770,6740,6740,6740,6740,0
20240805,180800,542991770,6740,6740,6740,6740,0
20240805,180700,542991770,6740,6740,6740,6740,0
20240805,180600,542991770,6740,6740,6740,6740,0
20240805,180500,542991770,6740,6740,6740,6740,0
20240805,180400,542991770,6740,6740,6740,6740,0
20240805,180300,542991770,6740,6740,6740,6740,0
20240805,180200,542991770,6740,6740,6740,6740,0
20240805,180100,542991770,6740,6740,6740,6740,0
20240805,180000,542991770,6740,6740,6740,6740,0
20240805,175900,542991770,6740,6740,6740,6740,0
20240805,175800,542991770,6740,6740,6740,6740,0
20240805,175700,542991770,6740,6740,6740,6740,0
20240805,175600,542991770,6740,6740,6740,6740,1255
20240805,175500,542991770,6740,6740,6740,6740,0
20240805,175400,542991770,6740,6740,6740,6740,0
20240805,175300,542991770,6740,6740,6740,6740,0
20240805,175200,542991770,6740,6740,6740,6740,0
20240805,175100,542991770,6740,6740,6740,6740,0
20240805,175000,542991770,6740,6740,6740,6740,0
20240805,174900,542991770,6740,6740,6740,6740,0
20240805,174800,542991770,6740,6740,6740,6740,0
20240805,174700,542991770,6740,6740,6740,6740,0
20240805,174600,542991770,6740,6740,6740,6740,0
20240805,174500,542991770,6740,6740,6740,6740,0
20240805,174400,542991770,6740,6740,6740,6740,0
20240805,174300,542991770,6740,6740,6740,6740,0
20240805,174200,542991770,6740,6740,6740,6740,0
20240805,174100,542991770,6740,6740,6740,6740,0
20240805,174000,542991770,6740,6740,6740,6740,0
20240805,173900,542991770,6740,6740,6740,6740,0
20240805,173800,542991770,6740,6740,6740,6740,0
20240805,173700,542991770,6740,6740,6740,6740,0
20240805,173600,542991770,6740,6740,6740,6740,0
20240805,173500,542991770,6740,6740,6740,6740,0
20240805,173400,542991770,6740,6740,6740,6740,0
20240805,173300,542991770,6740,6740,6740,6740,0
20240805,173200,542991770,6740,6740,6740,6740,0
20240805,173100,542991770,6740,6740,6740,6740,0
20240805,173000,542991770,6740,6740,6740,6740,0
20240805,172900,542991770,6740,6740,6740,6740,0
20240805,172800,542991770,6740,6740,6740,6740,0
20240805,172700,542991770,6740,6740,6740,6740,0
20240805,172600,542991770,6740,6740,6740,6740,1255
20240805,172500,542991770,6740,6740,6740,6740,0
20240805,172400,542991770,6740,6740,6740,6740,0
20240805,172300,542991770,6740,6740,6740,6740,0
20240805,172200,542991770,6740,6740,6740,6740,0
20240805,172100,542991770,6740,6740,6740,6740,0
20240805,172000,542991770,6740,6740,6740,6740,0
20240805,171900,542991770,6740,6740,6740,6740,0
20240805,171800,542991770,6740,6740,6740,6740,0
20240805,171700,542991770,6740,6740,6740,6740,0
20240805,171600,542991770,6740,6740,6740,6740,0
20240805,171500,542991770,6740,6740,6740,6740,0
20240805,171400,542991770,6740,6740,6740,6740,0
20240805,171300,542991770,6740,6740,6740,6740,0
20240805,171200,542991770,6740,6740,6740,6740,0
20240805,171100,542991770,6740,6740,6740,6740,0
20240805,171000,542991770,6740,6740,6740,6740,0
20240805,170900,542991770,6740,6740,6740,6740,0
20240805,170800,542991770,6740,6740,6740,6740,0
20240805,170700,542991770,6740,6740,6740,6740,0
20240805,170600,542991770,6740,6740,6740,6740,0
20240805,170500,542991770,6740,6740,6740,6740,0
20240805,170400,542991770,6740,6740,6740,6740,0
20240805,170300,542991770,6740,6740,6740,6740,0
20240805,170200,542991770,6740,6740,6740,6740,0
20240805,170100,542991770,6740,6740,6740,6740,0
20240805,170000,542991770,6740,6740,6740,6740,0
20240805,165900,542991770,6740,6740,6740,6740,0
20240805,165800,542991770,6740,6740,6740,6740,0
20240805,165700,542991770,6740,6740,6740,6740,0
20240805,165600,542991770,6740,6740,6740,6740,1255
20240805,165500,542991770,6740,6740,6740,6740,0
20240805,165400,542991770,6740,6740,6740,6740,0
20240805,165300,542991770,6740,6740,6740,6740,0
20240805,165200,542991770,6740,6740,6740,6740,0
20240805,165100,542991770,6740,6740,6740,6740,0
20240805,165000,542991770,6740,6740,6740,6740,0
20240805,164900,542991770,6740,6740,6740,6740,0
20240805,164800,542991770,6740,6740,6740,6740,0
20240805,164700,542991770,6740,6740,6740,6740,0
20240805,164600,542991770,6740,6740,6740,6740,0
20240805,164500,542991770,6740,6740,6740,6740,0
20240805,164400,542991770,6740,6740,6740,6740,0
20240805,164300,542991770,6740,6740,6740,6740,0
20240805,164200,542991770,6740,6740,6740,6740,0
20240805,164100,542991770,6740,6740,6740,6740,0
20240805,164000,542991770,6740,6740,6740,6740,0
20240805,163900,542991770,6740,6740,6740,6740,0
20240805,163800,542991770,6740,6740,6740,6740,0
20240805,163700,542991770,6740,6740,6740,6740,0
20240805,163600,542991770,6740,6740,6740,6740,0
20240805,163500,542991770,6740,6740,6740,6740,0
20240805,163400,542991770,6740,6740,6740,6740,0
20240805,163300,542991770,6740,6740,6740,6740,0
20240805,163200,542991770,6740,6740,6740,6740,0
20240805,163100,542991770,6740,6740,6740,6740,0
20240805,163000,542991770,6740,6740,6740,6740,0
20240805,162900,542991770,6740,6740,6740,6740,0
20240805,162800,542991770,6740,6740,6740,6740,0
20240805,162700,542991770,6740,6740,6740,6740,0
20240805,162600,542991770,6740,6740,6740,6740,1255
20240805,162500,542991770,6740,6740,6740,6740,0
20240805,162400,542991770,6740,6740,6740,6740,0
20240805,162300,542991770,6740,6740,6740,6740,0
20240805,162200,542991770,6740,6740,6740,6740,0
20240805,162100,542991770,6740,6740,6740,6740,0
20240805,162000,542991770,6740,6740,6740,6740,0
20240805,161900,542991770,6740,6740,6740,6740,0
20240805,161800,542991770,6740,6740,6740,6740,0
20240805,161700,542991770,6740,6740,6740,6740,0
20240805,161600,542991770,6740,6740,6740,6740,0
20240805,161500,542991770,6740,6740,6740,6740,0
20240805,161400,542991770,6740,6740,6740,6740,0
20240805,161300,542991770,6740,6740,6740,6740,0
20240805,161200,542991770,6740,6740,6740,6740,0
20240805,161100,542991770,6740,6740,6740,6740,0
20240805,161000,542991770,6740,6740,6740,6740,0
20240805,160900,542991770,6740,6740,6740,6740,0
20240805,160800,542991770,6740,6740,6740,6740,0
20240805,160700,542991770,6740,6740,6740,6740,0
20240805,160600,542991770,6740,6740,6740,6740,0
20240805,160500,542991770,6740,6740,6740,6740,0
20240805,160400,542991770,6740,6740,6740,6740,0
20240805,160300,542991770,6740,6740,6740,6740,0
20240805,160200,542991770,6740,6740,6740,6740,0
20240805,160100,542991770,6740,6740,6740,6740,0
20240805,160000,542991770,6740,6740,6740,6740,0
20240805,155900,542991770,6740,6740,6740,6740,0
20240805,155800,542991770,6740,6740,6740,6740,0
20240805,155700,542991770,6740,6740,6740,6740,0
20240805,155600,542991770,6740,6740,6740,6740,1255
20240805,155500,542991770,6740,6740,6740,6740,0
20240805,155400,542991770,6740,6740,6740,6740,0
20240805,155300,542991770,6740,6740,6740,6740,0
20240805,155200,542991770,6740,6740,6740,6740,0
20240805,155100,542991770,6740,6740,6740,6740,0
20240805,155000,542991770,6740,6740,6740,6740,0
20240805,154900,542991770,6740,6740,6740,6740,0
20240805,154800,542991770,6740,6740,6740,6740,0
20240805,154700,542991770,6740,6740,6740,6740,0
20240805,154600,542991770,6740,6740,6740,6740,0
20240805,154500,542991770,6740,6740,6740,6740,0
20240805,154400,542991770,6740,6740,6740,6740,0
20240805,154300,542991770,6740,6740,6740,6740,0
20240805,154200,542991770,6740,6740,6740,6740,0
20240805,154100,542991770,6740,6740,6740,6740,0
20240805,154000,542991770,6740,6740,6740,6740,0
20240805,153900,542991770,6740,6740,6740,6740,0
20240805,153800,542991770,6740,6740,6740,6740,0
20240805,153700,542991770,6740,6740,6740,6740,0
20240805,153600,542991770,6740,6740,6740,6740,0
20240805,153500,542991770,6740,6740,6740,6740,0
20240805,153400,542991770,6740,6740,6740,6740,0
20240805,153300,542991770,6740,6740,6740,6740,0
20240805,153200,542991770,6740,6740,6740,6740,0
20240805,153100,542991770,6740,6740,6740,6740,0
20240805,153000,542991770,6740,6740,6740,6740,1255
20240805,152900,534533070,6750,6750,6750,6750,0
20240805,152800,534533070,6750,6750,6750,6750,0
20240805,152700,534533070,6750,6750,6750,6750,0
20240805,152600,534533070,6750,6750,6750,6750,0
20240805,152500,534533070,6750,6750,6750,6750,0
20240805,152400,534533070,6750,6750,6750,6750,0
20240805,152300,534533070,6750,6750,6750,6750,0
20240805,152200,534533070,6750,6750,6750,6750,0
20240805,152100,534533070,6750,6750,6750,6750,0
20240805,152000,534533070,6750,6750,6750,6750,0
20240805,151900,534533070,6750,6610,6750,6610,460
20240805,151800,531431580,6610,6610,6610,6610,269
20240805,151700,529653490,6610,6620,6620,6610,515
20240805,151600,526245080,6620,6620,6740,6620,51
20240805,151500,525903380,6610,6610,6610,6610,0
20240805,151400,525903380,6610,6640,6640,6610,400
20240805,151300,523255900,6630,6630,6630,6630,0
20240805,151200,523255900,6630,6630,6630,6630,1315
20240805,151100,514537450,6630,6630,6630,6630,3
20240805,151000,514517560,6650,6650,6650,6650,191
20240805,150900,513247410,6630,6660,6660,6630,102
20240805,150800,512569490,6930,6930,6930,6930,0
20240805,150700,512569490,6930,6930,6930,6930,1514
20240805,150600,502077470,6600,6750,6750,6600,281
20240805,150500,500199560,6960,6820,7000,6820,103
20240805,150400,499486630,6780,6780,6780,6780,300
20240805,150300,497452630,6800,6800,6800,6800,0
20240805,150200,497452630,6800,6700,6800,6700,256
20240805,150100,495722830,6700,6700,6780,6700,605
20240805,150000,491657520,6780,6700,6780,6700,19
20240805,145900,491529510,6640,6630,6640,6630,132
20240805,145800,490653750,6610,6500,6610,6500,191
20240805,145700,489405210,6480,6480,6490,6480,235
20240805,145600,487881410,6600,6510,6600,6500,817
20240805,145500,482549730,6600,6590,6600,6590,100
20240805,145400,481889840,6500,6510,6510,6500,487
20240805,145300,478723060,6510,6510,6510,6510,205
20240805,145200,477388510,6510,6620,6620,6510,167
20240805,145100,476285540,6640,6700,6700,6640,1621
20240805,145000,465477970,6700,6700,6700,6700,390
20240805,144900,462864970,6710,6710,6710,6710,1704
20240805,144800,451431130,6710,6710,6710,6710,1491
20240805,144700,441426520,6780,6800,6800,6780,399
20240805,144600,438716900,6830,6830,6830,6830,1
20240805,144500,438710070,6830,6830,6830,6830,1
20240805,144400,438703240,6820,6820,6820,6820,166
20240805,144300,437571120,6780,6780,6780,6780,0
20240805,144200,437571120,6780,6780,6780,6780,200
20240805,144100,436215120,6780,6810,6810,6780,382
20240805,144000,433620630,6820,6820,6820,6820,100
20240805,143900,432938630,6830,6860,6860,6830,649
20240805,143800,428491920,6860,6860,6860,6860,0
20240805,143700,428491920,6860,6860,6860,6860,1
20240805,143600,428485060,6860,6930,6930,6860,453
20240805,143500,425348810,6930,6900,6950,6900,715
20240805,143400,420395030,6900,6900,6900,6900,0
20240805,143300,420395030,6900,6900,6900,6900,91
20240805,143200,419767130,6900,6920,6920,6900,710
20240805,143100,414856010,6920,6920,6920,6920,1
20240805,143000,414849090,6920,6950,6950,6920,20
20240805,142900,414710450,6950,6950,6950,6950,0
20240805,142800,414710450,6950,6960,6960,6950,50
20240805,142700,414362870,6960,6960,6960,6960,90
20240805,142600,413736470,7000,7000,7000,7000,348
20240805,142500,411300470,7000,7000,7000,7000,0
20240805,142400,411300470,7000,7000,7000,7000,0
20240805,142300,411300470,7000,7000,7000,7000,0
20240805,142200,411300470,7000,7000,7000,7000,0
20240805,142100,411300470,7000,7000,7000,7000,0
20240805,142000,411300470,7000,7000,7000,7000,0
20240805,141900,411300470,7000,7000,7000,7000,0
20240805,141800,411300470,7000,7000,7000,7000,0
20240805,141700,411300470,7000,7000,7000,7000,0
20240805,141600,411300470,7000,7000,7000,7000,0
20240805,141500,411300470,7000,7000,7000,7000,0
20240805,141400,411300470,7000,7000,7000,7000,0
20240805,141300,411300470,7000,7000,7000,7000,0
20240805,141200,411300470,7000,7000,7000,7000,0
20240805,141100,411300470,7000,7000,7000,7000,0
20240805,141000,411300470,7000,7000,7000,7000,0
20240805,140900,411300470,7000,7000,7000,7000,0
20240805,140800,411300470,7000,7000,7000,7000,0
20240805,140700,411300470,7000,7000,7000,7000,0
20240805,140600,411300470,7000,7000,7000,7000,0
20240805,140500,411300470,7000,7000,7000,7000,0
20240805,140400,411300470,7000,7000,7000,7000,0
20240805,140300,411300470,7000,7000,7000,7000,0
20240805,140200,411300470,7000,7000,7000,7000,0
20240805,140100,411300470,7000,7000,7000,7000,0
20240805,140000,411300470,7000,7000,7000,7000,0
20240805,135900,411300470,7000,7000,7000,7000,0
20240805,135800,411300470,7000,7000,7000,7000,0
20240805,135700,411300470,7000,7000,7000,7000,0
20240805,135600,411300470,7000,7000,7000,7000,0
20240805,135500,411300470,7000,7010,7010,7000,7
20240805,135400,411251440,7010,7010,7010,7010,13
20240805,135300,411160310,7010,7010,7010,7010,12
20240805,135200,411076190,7010,7010,7010,7010,7
20240805,135100,411027120,7010,7010,7010,7010,13
20240805,135000,410935990,7010,7010,7010,7010,3
20240805,134900,410914960,7010,7010,7010,7010,13
20240805,134800,410823830,7010,7010,7010,7010,16
20240805,134700,410711670,6980,7030,7030,6980,735
20240805,134600,405581020,7020,7020,7020,7020,13
20240805,134500,405489760,7020,7020,7020,7020,3
20240805,134400,405468700,7020,7020,7020,7000,40
20240805,134300,405188380,7020,7010,7020,7010,13
20240805,134200,405097210,7000,7000,7000,7000,3
20240805,134100,405076210,7000,6980,7000,6980,63
20240805,134000,404635270,6910,6980,6990,6910,424
20240805,133900,401678350,6980,6980,6980,6980,3
20240805,133800,401657410,6880,7000,7000,6880,29
20240805,133700,401457410,6990,6990,7020,6850,2169
20240805,133600,386378390,6990,6990,6990,6990,0
20240805,133500,386378390,6990,6990,6990,6990,0
20240805,133400,386378390,6990,6990,6990,6990,17
20240805,133300,386259560,6980,6980,6980,6980,72
20240805,133200,385757000,6980,6980,6980,6980,0
20240805,133100,385757000,6980,6980,6980,6980,60
20240805,133000,385338200,6980,6980,6980,6980,20
20240805,132900,385198600,6980,6980,6980,6980,0
20240805,132800,385198600,6980,6980,6980,6980,0
20240805,132700,385198600,6980,6980,6980,6980,1
20240805,132600,385191620,6980,6980,6980,6980,0
20240805,132500,385191620,6980,7010,7010,6980,530
20240805,132400,381484860,7020,7030,7030,7020,300
20240805,132300,379378360,7030,7030,7030,7030,11
20240805,132200,379301030,7020,7020,7020,7020,0
20240805,132100,379301030,7020,7060,7060,7020,109
20240805,132000,378533090,7060,7060,7060,7060,0
20240805,131900,378533090,7060,7130,7130,7060,179
20240805,131800,377261310,7100,7090,7100,7090,99
20240805,131700,376559080,7060,7060,7060,7060,0
20240805,131600,376559080,7060,7060,7060,7060,0
20240805,131500,376559080,7060,7060,7060,7060,45
20240805,131400,376241380,7060,7060,7060,7060,163
20240805,131300,375090600,7090,7090,7090,7090,98
20240805,131200,374395780,7090,7060,7090,7060,341
20240805,131100,371984260,7050,7050,7050,7050,99
20240805,131000,371286310,7060,7060,7060,7060,33
20240805,130900,371053330,7000,7040,7040,6980,2437
20240805,130800,353958590,7040,7040,7040,7040,0
20240805,130700,353958590,7040,7040,7040,7040,0
20240805,130600,353958590,7040,7060,7060,7040,800
20240805,130500,348318110,7040,7040,7040,7040,0
20240805,130400,348318110,7040,7040,7040,7040,0
20240805,130300,348318110,7040,7040,7040,7040,0
20240805,130200,348318110,7040,7040,7040,7040,0
20240805,130100,348318110,7040,7080,7080,7040,3750
20240805,130000,321839750,7090,7110,7110,7090,687
20240805,125900,316963110,7120,7160,7160,7120,295
20240805,125800,314859800,7160,7160,7160,7150,1249
20240805,125700,305918040,7160,7160,7160,7160,17
20240805,125600,305796320,7170,7170,7170,7170,0
20240805,125500,305796320,7170,7170,7170,7170,50
20240805,125400,305437820,7150,7170,7170,7150,150
20240805,125300,304364320,7170,7170,7170,7170,100
20240805,125200,303647320,7140,7140,7140,7140,5
20240805,125100,303611620,7170,7170,7170,7170,300
20240805,125000,301460620,7170,7170,7170,7170,162
20240805,124900,300299080,7170,7170,7170,7170,0
20240805,124800,300299080,7170,7170,7170,7170,0
20240805,124700,300299080,7170,7170,7170,7170,0
20240805,124600,300299080,7170,7170,7170,7170,0
20240805,124500,300299080,7170,7170,7170,7170,0
20240805,124400,300299080,7170,7170,7170,7170,0
20240805,124300,300299080,7170,7170,7170,7170,0
20240805,124200,300299080,7170,7170,7170,7170,0
20240805,124100,300299080,7170,7170,7170,7170,100
20240805,124000,299582080,7150,7150,7150,7150,22
20240805,123900,299424780,7140,7150,7150,7140,124
20240805,123800,298538290,7170,7170,7170,7170,0
20240805,123700,298538290,7170,7170,7170,7170,0
20240805,123600,298538290,7170,7140,7170,7140,18
20240805,123500,298409620,7170,7170,7170,7170,43
20240805,123400,298101310,7170,7170,7170,7170,1
20240805,123300,298094140,7170,7170,7170,7170,0
20240805,123200,298094140,7170,7170,7170,7170,56
20240805,123100,297692620,7160,7160,7160,7160,50
20240805,123000,297334620,7160,7140,7160,7140,33
20240805,122900,297098810,7130,7130,7130,7130,0
20240805,122800,297098810,7130,7130,7130,7130,0
20240805,122700,297098810,7130,7130,7130,7130,0
20240805,122600,297098810,7130,7130,7130,7130,0
20240805,122500,297098810,7130,7130,7130,7130,0
20240805,122400,297098810,7130,7130,7130,7130,0
20240805,122300,297098810,7130,7140,7140,7130,26
20240805,122200,296913260,7150,7150,7150,7150,0
20240805,122100,296913260,7150,7150,7150,7150,0
20240805,122000,296913260,7150,7150,7150,7150,378
20240805,121900,294210560,7150,7150,7150,7150,0
20240805,121800,294210560,7150,7150,7150,7150,0
20240805,121700,294210560,7150,7150,7150,7150,0
20240805,121600,294210560,7150,7150,7150,7150,0
20240805,121500,294210560,7150,7150,7150,7150,0
20240805,121400,294210560,7150,7150,7150,7150,0
20240805,121300,294210560,7150,7120,7150,7120,2
20240805,121200,294196290,7130,7130,7130,7130,0
20240805,121100,294196290,7130,7140,7150,7130,284
20240805,121000,292169810,7150,7160,7160,7150,95
20240805,120900,291490530,7180,7180,7180,7170,4
20240805,120800,291461830,7190,7190,7190,7190,1
20240805,120700,291454640,7160,7160,7160,7160,41
20240805,120600,291161080,7170,7160,7170,7160,44
20240805,120500,290845640,7180,7180,7180,7180,100
20240805,120400,290127640,7170,7130,7170,7130,201
20240805,120300,288686510,7170,7170,7170,7170,0
20240805,120200,288686510,7170,7160,7180,7160,120
20240805,120100,287827250,7150,7140,7150,7140,166
20240805,120000,286641080,7110,7110,7110,7110,0
20240805,115900,286641080,7110,7110,7110,7110,0
20240805,115800,286641080,7110,7130,7130,7110,200
20240805,115700,285217420,7130,7130,7130,7130,100
20240805,115600,284504420,7130,7130,7140,7130,131
20240805,115500,283569920,7130,7130,7130,7130,106
20240805,115400,282814140,7130,7130,7130,7130,33
20240805,115300,282578850,7130,7130,7130,7130,20
20240805,115200,282436250,7110,7100,7130,7100,171
20240805,115100,281219600,7100,7130,7130,7100,332
20240805,115000,278855800,7130,7140,7150,7130,118
20240805,114900,278013790,7140,7140,7140,7140,147
20240805,114800,276964210,7150,7150,7150,7150,0
20240805,114700,276964210,7150,7150,7150,7150,0
20240805,114600,276964210,7150,7140,7150,7140,150
20240805,114500,275892210,7130,7130,7130,7130,116
20240805,114400,275065130,7080,7080,7080,7080,0
20240805,114300,275065130,7080,7080,7080,7080,0
20240805,114200,275065130,7080,7080,7080,7080,0
20240805,114100,275065130,7080,7080,7080,7080,0
20240805,114000,275065130,7080,7170,7170,7080,1201
20240805,113900,266561960,7140,7150,7150,7140,265
20240805,113800,264667220,7080,7140,7180,7030,1016
20240805,113700,257495030,7180,7180,7180,7180,1
20240805,113600,257487850,7170,7170,7170,7170,20
20240805,113500,257344450,7170,7170,7170,7170,0
20240805,113400,257344450,7170,7170,7170,7170,0
20240805,113300,257344450,7170,7170,7170,7170,0
20240805,113200,257344450,7170,7170,7170,7170,15
20240805,113100,257236900,7170,7210,7210,7170,280
20240805,113000,255222640,7200,7200,7200,7200,0
20240805,112900,255222640,7200,7200,7200,7200,18
20240805,112800,255093040,7210,7200,7210,7200,112
20240805,112700,254285690,7190,7190,7190,7190,0
20240805,112600,254285690,7190,7190,7190,7190,3
20240805,112500,254264120,7190,7170,7190,7170,2
20240805,112400,254249760,7170,7170,7170,7170,68
20240805,112300,253762200,7190,7130,7190,7120,284
20240805,112200,251730540,7110,7110,7110,7110,0
20240805,112100,251730540,7110,7110,7110,7110,118
20240805,112000,250891560,7110,7120,7120,7110,150
20240805,111900,249825010,7120,7130,7130,7120,54
20240805,111800,249440120,7130,7130,7130,7130,0
20240805,111700,249440120,7130,7130,7130,7130,256
20240805,111600,247614840,7150,7150,7150,7150,0
20240805,111500,247614840,7150,7150,7150,7150,91
20240805,111400,246964190,7150,7150,7150,7150,0
20240805,111300,246964190,7150,7150,7150,7150,0
20240805,111200,246964190,7150,7150,7150,7150,0
20240805,111100,246964190,7150,7150,7150,7150,130
20240805,111000,246034690,7150,7140,7200,7140,924
20240805,110900,239407120,7130,7140,7140,7130,60
20240805,110800,238979070,7130,7140,7140,7130,484
20240805,110700,235523670,7200,7200,7200,7200,0
20240805,110600,235523670,7200,7200,7200,7200,71
20240805,110500,235012470,7120,7120,7210,7120,1875
20240805,110400,221639610,7270,7270,7270,7270,0
20240805,110300,221639610,7270,7270,7270,7270,0
20240805,110200,221639610,7270,7310,7310,7270,1529
20240805,110100,210482200,7340,7340,7340,7340,1
20240805,110000,210474860,7310,7310,7310,7310,0
20240805,105900,210474860,7310,7310,7310,7310,40
20240805,105800,210182460,7290,7290,7290,7290,0
20240805,105700,210182460,7290,7290,7290,7290,0
20240805,105600,210182460,7290,7290,7290,7290,0
20240805,105500,210182460,7290,7290,7290,7290,0
20240805,105400,210182460,7290,7290,7290,7290,0
20240805,105300,210182460,7290,7290,7290,7290,0
20240805,105200,210182460,7290,7290,7290,7290,0
20240805,105100,210182460,7290,7290,7290,7290,300
20240805,105000,207995460,7270,7270,7270,7270,590
20240805,104900,203706160,7270,7330,7330,7270,1905
20240805,104800,189820030,7330,7330,7330,7330,1
20240805,104700,189812700,7350,7350,7350,7350,0
20240805,104600,189812700,7350,7350,7350,7350,14
20240805,104500,189709800,7360,7360,7360,7360,0
20240805,104400,189709800,7360,7360,7360,7360,0
20240805,104300,189709800,7360,7360,7360,7360,0
20240805,104200,189709800,7360,7360,7360,7360,0
20240805,104100,189709800,7360,7360,7360,7360,0
20240805,104000,189709800,7360,7350,7360,7320,632
20240805,103900,185074460,7350,7380,7380,7310,1265
20240805,103800,175784160,7350,7350,7350,7350,0
20240805,103700,175784160,7350,7350,7350,7350,1
20240805,103600,175776810,7350,7350,7350,7350,200
20240805,103500,174306810,7350,7350,7350,7350,0
20240805,103400,174306810,7350,7350,7350,7350,0
20240805,103300,174306810,7350,7350,7350,7350,0
20240805,103200,174306810,7350,7350,7350,7350,0
20240805,103100,174306810,7350,7360,7360,7350,92
20240805,103000,173629750,7360,7370,7370,7360,531
20240805,102900,169716450,7370,7370,7370,7370,0
20240805,102800,169716450,7370,7380,7380,7370,474
20240805,102700,166218780,7410,7410,7410,7410,0
20240805,102600,166218780,7410,7410,7410,7410,261
20240805,102500,164284770,7400,7400,7400,7390,116
20240805,102400,163427280,7420,7420,7420,7420,0
20240805,102300,163427280,7420,7420,7420,7420,100
20240805,102200,162685280,7390,7400,7400,7390,454
20240805,102100,159326370,7410,7410,7410,7410,0
20240805,102000,159326370,7410,7400,7410,7400,185
20240805,101900,157957340,7410,7410,7410,7410,297
20240805,101800,155756570,7410,7410,7410,7410,0
20240805,101700,155756570,7410,7410,7410,7410,0
20240805,101600,155756570,7410,7380,7410,7380,120
20240805,101500,154867880,7400,7380,7400,7380,600
20240805,101400,150437880,7380,7380,7380,7380,1
20240805,101300,150430500,7380,7380,7380,7380,0
20240805,101200,150430500,7380,7400,7400,7370,1540
20240805,101100,139074780,7380,7380,7380,7380,277
20240805,101000,137030520,7420,7380,7420,7380,33
20240805,100900,136786940,7430,7430,7430,7430,0
20240805,100800,136786940,7430,7380,7430,7380,31
20240805,100700,136558110,7440,7440,7440,7440,0
20240805,100600,136558110,7440,7430,7440,7370,1293
20240805,100500,127018200,7370,7450,7450,7370,656
20240805,100400,122141020,7460,7480,7480,7460,821
20240805,100300,116005410,7470,7470,7470,7470,0
20240805,100200,116005410,7470,7520,7520,7470,806
20240805,100100,109972600,7480,7480,7480,7480,0
20240805,100000,109972600,7480,7480,7480,7480,80
20240805,095900,109374200,7490,7490,7490,7490,400
20240805,095800,106378200,7500,7500,7500,7500,53
20240805,095700,105980700,7510,7510,7510,7510,0
20240805,095600,105980700,7510,7510,7510,7510,0
20240805,095500,105980700,7510,7510,7510,7510,253
20240805,095400,104080670,7470,7470,7470,7470,100
20240805,095300,103333670,7470,7460,7470,7460,100
20240805,095200,102587170,7470,7470,7470,7470,75
20240805,095100,102026920,7470,7500,7500,7470,325
20240805,095000,99593900,7500,7500,7500,7500,17
20240805,094900,99466400,7500,7500,7500,7500,15
20240805,094800,99353900,7500,7510,7510,7500,1118
20240805,094700,90958150,7510,7540,7540,7510,500
20240805,094600,87191950,7560,7560,7560,7560,0
20240805,094500,87191950,7560,7560,7560,7560,24
20240805,094400,87010510,7570,7570,7570,7570,0
20240805,094300,87010510,7570,7570,7570,7570,138
20240805,094200,85965850,7610,7610,7610,7610,10
20240805,094100,85889750,7610,7610,7610,7610,1
20240805,094000,85882140,7610,7610,7610,7610,0
20240805,093900,85882140,7610,7610,7610,7610,51
20240805,093800,85494030,7610,7570,7610,7570,52
20240805,093700,85099870,7560,7560,7560,7560,0
20240805,093600,85099870,7560,7560,7560,7560,206
20240805,093500,83542510,7580,7580,7580,7580,0
20240805,093400,83542510,7580,7580,7580,7580,0
20240805,093300,83542510,7580,7520,7580,7510,721
20240805,093200,78090280,7520,7520,7520,7520,175
20240805,093100,76774280,7530,7550,7550,7530,80
20240805,093000,76171440,7530,7620,7620,7530,227
20240805,092900,74455960,7580,7590,7590,7580,1066
20240805,092800,66375390,7590,7570,7590,7570,292
20240805,092700,64162180,7540,7540,7540,7540,0
20240805,092600,64162180,7540,7530,7540,7500,2452
20240805,092500,45756230,7520,7530,7530,7520,280
20240805,092400,43649220,7530,7580,7580,7530,224
20240805,092300,41957190,7590,7590,7590,7590,213
20240805,092200,40340520,7630,7630,7630,7630,0
20240805,092100,40340520,7630,7630,7630,7630,262
20240805,092000,38341460,7600,7600,7600,7600,88
20240805,091900,37672660,7590,7650,7650,7590,114
20240805,091800,36805840,7660,7600,7660,7580,147
20240805,091700,35681830,7610,7610,7610,7610,0
20240805,091600,35681830,7610,7620,7620,7610,382
20240805,091500,32774570,7610,7630,7630,7610,281
20240805,091400,30634000,7610,7610,7610,7610,0
20240805,091300,30634000,7610,7640,7640,7610,446
20240805,091200,27238160,7680,7640,7680,7590,361
20240805,091100,24480120,7560,7640,7640,7560,155
20240805,091000,23307120,7620,7540,7620,7540,1669
20240805,090900,10688950,7520,7630,7630,7520,694
20240805,090800,5451170,7630,7630,7630,7630,0
20240805,090700,5451170,7630,7650,7650,7600,145
20240805,090600,4347570,7660,7680,7680,7660,3
20240805,090500,4324560,7690,7730,7730,7690,150
20240805,090400,3167560,7730,7770,7770,7730,7
20240805,090300,3113310,7780,7850,7850,7780,88
20240805,090200,2424750,7860,7860,7860,7860,17
20240805,090100,2291130,7850,7960,7960,7850,118
20240805,090000,1360330,7940,8070,8070,7940,170