KissMeData/094940/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200100,467519490,6930,6930,6930,6930,2404
20240802,200000,467519490,6930,6930,6930,6930,0
20240802,195900,467519490,6930,6930,6930,6930,0
20240802,195800,467519490,6930,6930,6930,6930,0
20240802,195700,467519490,6930,6930,6930,6930,0
20240802,195600,467519490,6930,6930,6930,6930,0
20240802,195500,467519490,6930,6930,6930,6930,0
20240802,195400,467519490,6930,6930,6930,6930,0
20240802,195300,467519490,6930,6930,6930,6930,0
20240802,195200,467519490,6930,6930,6930,6930,0
20240802,195100,467519490,6930,6930,6930,6930,0
20240802,195000,467519490,6930,6930,6930,6930,0
20240802,194900,467519490,6930,6930,6930,6930,0
20240802,194800,467519490,6930,6930,6930,6930,0
20240802,194700,467519490,6930,6930,6930,6930,0
20240802,194600,467519490,6930,6930,6930,6930,0
20240802,194500,467519490,6930,6930,6930,6930,0
20240802,194400,467519490,6930,6930,6930,6930,0
20240802,194300,467519490,6930,6930,6930,6930,0
20240802,194200,467519490,6930,6930,6930,6930,0
20240802,194100,467519490,6930,6930,6930,6930,0
20240802,194000,467519490,6930,6930,6930,6930,0
20240802,193900,467519490,6930,6930,6930,6930,0
20240802,193800,467519490,6930,6930,6930,6930,0
20240802,193700,467519490,6930,6930,6930,6930,0
20240802,193600,467519490,6930,6930,6930,6930,0
20240802,193500,467519490,6930,6930,6930,6930,0
20240802,193400,467519490,6930,6930,6930,6930,0
20240802,193300,467519490,6930,6930,6930,6930,0
20240802,193200,467519490,6930,6930,6930,6930,0
20240802,193100,467519490,6930,6930,6930,6930,2404
20240802,193000,467519490,6930,6930,6930,6930,0
20240802,192900,467519490,6930,6930,6930,6930,0
20240802,192800,467519490,6930,6930,6930,6930,0
20240802,192700,467519490,6930,6930,6930,6930,0
20240802,192600,467519490,6930,6930,6930,6930,0
20240802,192500,467519490,6930,6930,6930,6930,0
20240802,192400,467519490,6930,6930,6930,6930,0
20240802,192300,467519490,6930,6930,6930,6930,0
20240802,192200,467519490,6930,6930,6930,6930,0
20240802,192100,467519490,6930,6930,6930,6930,0
20240802,192000,467519490,6930,6930,6930,6930,0
20240802,191900,467519490,6930,6930,6930,6930,0
20240802,191800,467519490,6930,6930,6930,6930,0
20240802,191700,467519490,6930,6930,6930,6930,0
20240802,191600,467519490,6930,6930,6930,6930,0
20240802,191500,467519490,6930,6930,6930,6930,0
20240802,191400,467519490,6930,6930,6930,6930,0
20240802,191300,467519490,6930,6930,6930,6930,0
20240802,191200,467519490,6930,6930,6930,6930,0
20240802,191100,467519490,6930,6930,6930,6930,0
20240802,191000,467519490,6930,6930,6930,6930,0
20240802,190900,467519490,6930,6930,6930,6930,0
20240802,190800,467519490,6930,6930,6930,6930,0
20240802,190700,467519490,6930,6930,6930,6930,0
20240802,190600,467519490,6930,6930,6930,6930,0
20240802,190500,467519490,6930,6930,6930,6930,0
20240802,190400,467519490,6930,6930,6930,6930,0
20240802,190300,467519490,6930,6930,6930,6930,0
20240802,190200,467519490,6930,6930,6930,6930,0
20240802,190100,467519490,6930,6930,6930,6930,2404
20240802,190000,467519490,6930,6930,6930,6930,0
20240802,185900,467519490,6930,6930,6930,6930,0
20240802,185800,467519490,6930,6930,6930,6930,0
20240802,185700,467519490,6930,6930,6930,6930,0
20240802,185600,467519490,6930,6930,6930,6930,0
20240802,185500,467519490,6930,6930,6930,6930,0
20240802,185400,467519490,6930,6930,6930,6930,0
20240802,185300,467519490,6930,6930,6930,6930,0
20240802,185200,467519490,6930,6930,6930,6930,0
20240802,185100,467519490,6930,6930,6930,6930,0
20240802,185000,467519490,6930,6930,6930,6930,0
20240802,184900,467519490,6930,6930,6930,6930,0
20240802,184800,467519490,6930,6930,6930,6930,0
20240802,184700,467519490,6930,6930,6930,6930,0
20240802,184600,467519490,6930,6930,6930,6930,0
20240802,184500,467519490,6930,6930,6930,6930,0
20240802,184400,467519490,6930,6930,6930,6930,0
20240802,184300,467519490,6930,6930,6930,6930,0
20240802,184200,467519490,6930,6930,6930,6930,0
20240802,184100,467519490,6930,6930,6930,6930,0
20240802,184000,467519490,6930,6930,6930,6930,0
20240802,183900,467519490,6930,6930,6930,6930,0
20240802,183800,467519490,6930,6930,6930,6930,0
20240802,183700,467519490,6930,6930,6930,6930,0
20240802,183600,467519490,6930,6930,6930,6930,0
20240802,183500,467519490,6930,6930,6930,6930,0
20240802,183400,467519490,6930,6930,6930,6930,0
20240802,183300,467519490,6930,6930,6930,6930,0
20240802,183200,467519490,6930,6930,6930,6930,0
20240802,183100,467519490,6930,6930,6930,6930,2404
20240802,183000,467519490,6930,6930,6930,6930,0
20240802,182900,467519490,6930,6930,6930,6930,0
20240802,182800,467519490,6930,6930,6930,6930,0
20240802,182700,467519490,6930,6930,6930,6930,0
20240802,182600,467519490,6930,6930,6930,6930,0
20240802,182500,467519490,6930,6930,6930,6930,0
20240802,182400,467519490,6930,6930,6930,6930,0
20240802,182300,467519490,6930,6930,6930,6930,0
20240802,182200,467519490,6930,6930,6930,6930,0
20240802,182100,467519490,6930,6930,6930,6930,0
20240802,182000,467519490,6930,6930,6930,6930,0
20240802,181900,467519490,6930,6930,6930,6930,0
20240802,181800,467519490,6930,6930,6930,6930,0
20240802,181700,467519490,6930,6930,6930,6930,0
20240802,181600,467519490,6930,6930,6930,6930,0
20240802,181500,467519490,6930,6930,6930,6930,0
20240802,181400,467519490,6930,6930,6930,6930,0
20240802,181300,467519490,6930,6930,6930,6930,0
20240802,181200,467519490,6930,6930,6930,6930,0
20240802,181100,467519490,6930,6930,6930,6930,0
20240802,181000,467519490,6930,6930,6930,6930,0
20240802,180900,467519490,6930,6930,6930,6930,0
20240802,180800,467519490,6930,6930,6930,6930,0
20240802,180700,467519490,6930,6930,6930,6930,0
20240802,180600,467519490,6930,6930,6930,6930,0
20240802,180500,467519490,6930,6930,6930,6930,0
20240802,180400,467519490,6930,6930,6930,6930,0
20240802,180300,467519490,6930,6930,6930,6930,0
20240802,180200,467519490,6930,6930,6930,6930,0
20240802,180100,467519490,6930,6930,6930,6930,2404
20240802,180000,467519490,6930,6930,6930,6930,0
20240802,175900,467519490,6930,6930,6930,6930,0
20240802,175800,467519490,6930,6930,6930,6930,0
20240802,175700,467519490,6930,6930,6930,6930,0
20240802,175600,467519490,6930,6930,6930,6930,0
20240802,175500,467519490,6930,6930,6930,6930,0
20240802,175400,467519490,6930,6930,6930,6930,0
20240802,175300,467519490,6930,6930,6930,6930,0
20240802,175200,467519490,6930,6930,6930,6930,0
20240802,175100,467519490,6930,6930,6930,6930,0
20240802,175000,467519490,6930,6930,6930,6930,0
20240802,174900,467519490,6930,6930,6930,6930,0
20240802,174800,467519490,6930,6930,6930,6930,0
20240802,174700,467519490,6930,6930,6930,6930,0
20240802,174600,467519490,6930,6930,6930,6930,0
20240802,174500,467519490,6930,6930,6930,6930,0
20240802,174400,467519490,6930,6930,6930,6930,0
20240802,174300,467519490,6930,6930,6930,6930,0
20240802,174200,467519490,6930,6930,6930,6930,0
20240802,174100,467519490,6930,6930,6930,6930,0
20240802,174000,467519490,6930,6930,6930,6930,0
20240802,173900,467519490,6930,6930,6930,6930,0
20240802,173800,467519490,6930,6930,6930,6930,0
20240802,173700,467519490,6930,6930,6930,6930,0
20240802,173600,467519490,6930,6930,6930,6930,0
20240802,173500,467519490,6930,6930,6930,6930,0
20240802,173400,467519490,6930,6930,6930,6930,0
20240802,173300,467519490,6930,6930,6930,6930,0
20240802,173200,467519490,6930,6930,6930,6930,0
20240802,173100,467519490,6930,6930,6930,6930,2404
20240802,173000,467519490,6930,6930,6930,6930,0
20240802,172900,467519490,6930,6930,6930,6930,0
20240802,172800,467519490,6930,6930,6930,6930,0
20240802,172700,467519490,6930,6930,6930,6930,0
20240802,172600,467519490,6930,6930,6930,6930,0
20240802,172500,467519490,6930,6930,6930,6930,0
20240802,172400,467519490,6930,6930,6930,6930,0
20240802,172300,467519490,6930,6930,6930,6930,0
20240802,172200,467519490,6930,6930,6930,6930,0
20240802,172100,467519490,6930,6930,6930,6930,0
20240802,172000,467519490,6930,6930,6930,6930,0
20240802,171900,467519490,6930,6930,6930,6930,0
20240802,171800,467519490,6930,6930,6930,6930,0
20240802,171700,467519490,6930,6930,6930,6930,0
20240802,171600,467519490,6930,6930,6930,6930,0
20240802,171500,467519490,6930,6930,6930,6930,0
20240802,171400,467519490,6930,6930,6930,6930,0
20240802,171300,467519490,6930,6930,6930,6930,0
20240802,171200,467519490,6930,6930,6930,6930,0
20240802,171100,467519490,6930,6930,6930,6930,0
20240802,171000,467519490,6930,6930,6930,6930,0
20240802,170900,467519490,6930,6930,6930,6930,0
20240802,170800,467519490,6930,6930,6930,6930,0
20240802,170700,467519490,6930,6930,6930,6930,0
20240802,170600,467519490,6930,6930,6930,6930,0
20240802,170500,467519490,6930,6930,6930,6930,0
20240802,170400,467519490,6930,6930,6930,6930,0
20240802,170300,467519490,6930,6930,6930,6930,0
20240802,170200,467519490,6930,6930,6930,6930,0
20240802,170100,467519490,6930,6930,6930,6930,2404
20240802,170000,467519490,6930,6930,6930,6930,0
20240802,165900,467519490,6930,6930,6930,6930,0
20240802,165800,467519490,6930,6930,6930,6930,0
20240802,165700,467519490,6930,6930,6930,6930,0
20240802,165600,467519490,6930,6930,6930,6930,0
20240802,165500,467519490,6930,6930,6930,6930,0
20240802,165400,467519490,6930,6930,6930,6930,0
20240802,165300,467519490,6930,6930,6930,6930,0
20240802,165200,467519490,6930,6930,6930,6930,0
20240802,165100,467519490,6930,6930,6930,6930,0
20240802,165000,467519490,6930,6930,6930,6930,0
20240802,164900,467519490,6930,6930,6930,6930,0
20240802,164800,467519490,6930,6930,6930,6930,0
20240802,164700,467519490,6930,6930,6930,6930,0
20240802,164600,467519490,6930,6930,6930,6930,0
20240802,164500,467519490,6930,6930,6930,6930,0
20240802,164400,467519490,6930,6930,6930,6930,0
20240802,164300,467519490,6930,6930,6930,6930,0
20240802,164200,467519490,6930,6930,6930,6930,0
20240802,164100,467519490,6930,6930,6930,6930,0
20240802,164000,467519490,6930,6930,6930,6930,0
20240802,163900,467519490,6930,6930,6930,6930,0
20240802,163800,467519490,6930,6930,6930,6930,0
20240802,163700,467519490,6930,6930,6930,6930,0
20240802,163600,467519490,6930,6930,6930,6930,0
20240802,163500,467519490,6930,6930,6930,6930,0
20240802,163400,467519490,6930,6930,6930,6930,0
20240802,163300,467519490,6930,6930,6930,6930,0
20240802,163200,467519490,6930,6930,6930,6930,0
20240802,163100,467519490,6930,6930,6930,6930,2404
20240802,163000,467519490,6930,6930,6930,6930,0
20240802,162900,467519490,6930,6930,6930,6930,0
20240802,162800,467519490,6930,6930,6930,6930,0
20240802,162700,467519490,6930,6930,6930,6930,0
20240802,162600,467519490,6930,6930,6930,6930,0
20240802,162500,467519490,6930,6930,6930,6930,0
20240802,162400,467519490,6930,6930,6930,6930,0
20240802,162300,467519490,6930,6930,6930,6930,0
20240802,162200,467519490,6930,6930,6930,6930,0
20240802,162100,467519490,6930,6930,6930,6930,0
20240802,162000,467519490,6930,6930,6930,6930,0
20240802,161900,467519490,6930,6930,6930,6930,0
20240802,161800,467519490,6930,6930,6930,6930,0
20240802,161700,467519490,6930,6930,6930,6930,0
20240802,161600,467519490,6930,6930,6930,6930,0
20240802,161500,467519490,6930,6930,6930,6930,0
20240802,161400,467519490,6930,6930,6930,6930,0
20240802,161300,467519490,6930,6930,6930,6930,0
20240802,161200,467519490,6930,6930,6930,6930,0
20240802,161100,467519490,6930,6930,6930,6930,0
20240802,161000,467519490,6930,6930,6930,6930,0
20240802,160900,467519490,6930,6930,6930,6930,0
20240802,160800,467519490,6930,6930,6930,6930,0
20240802,160700,467519490,6930,6930,6930,6930,0
20240802,160600,467519490,6930,6930,6930,6930,0
20240802,160500,467519490,6930,6930,6930,6930,0
20240802,160400,467519490,6930,6930,6930,6930,0
20240802,160300,467519490,6930,6930,6930,6930,0
20240802,160200,467519490,6930,6930,6930,6930,0
20240802,160100,467519490,6930,6930,6930,6930,2404
20240802,160000,467519490,6930,6930,6930,6930,0
20240802,155900,467519490,6930,6930,6930,6930,0
20240802,155800,467519490,6930,6930,6930,6930,0
20240802,155700,467519490,6930,6930,6930,6930,0
20240802,155600,467519490,6930,6930,6930,6930,0
20240802,155500,467519490,6930,6930,6930,6930,0
20240802,155400,467519490,6930,6930,6930,6930,0
20240802,155300,467519490,6930,6930,6930,6930,0
20240802,155200,467519490,6930,6930,6930,6930,0
20240802,155100,467519490,6930,6930,6930,6930,0
20240802,155000,467519490,6930,6930,6930,6930,0
20240802,154900,467519490,6930,6930,6930,6930,0
20240802,154800,467519490,6930,6930,6930,6930,0
20240802,154700,467519490,6930,6930,6930,6930,0
20240802,154600,467519490,6930,6930,6930,6930,0
20240802,154500,467519490,6930,6930,6930,6930,0
20240802,154400,467519490,6930,6930,6930,6930,0
20240802,154300,467519490,6930,6930,6930,6930,0
20240802,154200,467519490,6930,6930,6930,6930,0
20240802,154100,467519490,6930,6930,6930,6930,0
20240802,154000,467519490,6930,6930,6930,6930,0
20240802,153900,467519490,6930,6930,6930,6930,0
20240802,153800,467519490,6930,6930,6930,6930,0
20240802,153700,467519490,6930,6930,6930,6930,0
20240802,153600,467519490,6930,6930,6930,6930,0
20240802,153500,467519490,6930,6930,6930,6930,0
20240802,153400,467519490,6930,6930,6930,6930,0
20240802,153300,467519490,6930,6930,6930,6930,0
20240802,153200,467519490,6930,6930,6930,6930,0
20240802,153100,467519490,6930,6930,6930,6930,2404
20240802,153000,467519490,6930,6930,6930,6930,2404
20240802,152900,450859770,6930,6930,6930,6930,0
20240802,152800,450859770,6930,6930,6930,6930,0
20240802,152700,450859770,6930,6930,6930,6930,0
20240802,152600,450859770,6930,6930,6930,6930,0
20240802,152500,450859770,6930,6930,6930,6930,0
20240802,152400,450859770,6930,6930,6930,6930,0
20240802,152300,450859770,6930,6930,6930,6930,0
20240802,152200,450859770,6930,6930,6930,6930,0
20240802,152100,450859770,6930,6930,6930,6930,0
20240802,152000,450859770,6930,6930,6930,6930,0
20240802,151900,450859770,6930,6930,6940,6930,5
20240802,151800,450825110,6940,6930,6940,6930,4
20240802,151700,450797360,6940,6940,6940,6940,0
20240802,151600,450797360,6940,6940,6940,6940,0
20240802,151500,450797360,6940,6940,6940,6940,4
20240802,151400,450769600,6940,6940,6940,6940,100
20240802,151300,450075600,6940,6900,6940,6900,191
20240802,151200,448756820,6900,6900,6900,6900,0
20240802,151100,448756820,6900,6890,6900,6890,85
20240802,151000,448170570,6910,6900,6910,6900,292
20240802,150900,446155470,6900,6900,6900,6900,0
20240802,150800,446155470,6900,6900,6900,6900,230
20240802,150700,444568470,6900,6900,6900,6900,150
20240802,150600,443533470,6900,6900,6900,6900,0
20240802,150500,443533470,6900,6900,6900,6900,388
20240802,150400,440856270,6920,6910,6920,6900,345
20240802,150300,438474310,6910,6910,6910,6910,20
20240802,150200,438336110,6910,6910,6910,6910,0
20240802,150100,438336110,6910,6910,6910,6910,100
20240802,150000,437645110,6920,6920,6920,6920,249
20240802,145900,435922030,6920,6930,6930,6920,944
20240802,145800,429382250,6950,6950,6950,6930,29
20240802,145700,429181000,6960,6940,6960,6940,256
20240802,145600,427401250,6950,6950,6950,6950,0
20240802,145500,427401250,6950,6940,6950,6940,2
20240802,145400,427387360,6940,6940,6940,6940,31
20240802,145300,427172220,6940,6940,6940,6940,8
20240802,145200,427116700,6950,6950,6950,6950,1
20240802,145100,427109750,6950,6950,6950,6950,0
20240802,145000,427109750,6950,6950,6950,6950,0
20240802,144900,427109750,6950,6950,6950,6950,0
20240802,144800,427109750,6950,6950,6950,6950,4
20240802,144700,427081950,6950,6950,6950,6950,1
20240802,144600,427075000,6930,6930,6930,6930,0
20240802,144500,427075000,6930,6930,6930,6930,0
20240802,144400,427075000,6930,6930,6930,6930,5
20240802,144300,427040350,6930,6930,6930,6930,35
20240802,144200,426797800,6930,6930,6930,6930,0
20240802,144100,426797800,6930,6930,6930,6930,0
20240802,144000,426797800,6930,6930,6930,6930,0
20240802,143900,426797800,6930,6930,6930,6930,20
20240802,143800,426659200,6930,6930,6930,6930,0
20240802,143700,426659200,6930,6930,6930,6930,25
20240802,143600,426485950,6930,6930,6930,6930,88
20240802,143500,425876110,6930,6930,6930,6930,19
20240802,143400,425744440,6930,6930,6930,6930,0
20240802,143300,425744440,6930,6930,6930,6930,354
20240802,143200,423291220,6930,6930,6940,6930,35
20240802,143100,423048500,6900,6910,6910,6900,50
20240802,143000,422703190,6900,6900,6900,6900,34
20240802,142900,422468590,6890,6920,6920,6890,4500
20240802,142800,391402750,6920,6940,6940,6920,1023
20240802,142700,384306850,6940,6940,6940,6940,73
20240802,142600,383800230,6940,6940,6940,6940,56
20240802,142500,383411590,6940,6940,6940,6940,0
20240802,142400,383411590,6940,6940,6940,6940,0
20240802,142300,383411590,6940,6940,6940,6940,0
20240802,142200,383411590,6940,6940,6940,6940,0
20240802,142100,383411590,6940,6940,6940,6940,17
20240802,142000,383293610,6940,6940,6940,6940,2
20240802,141900,383279730,6940,6950,6960,6940,1157
20240802,141800,375249000,6950,6950,6950,6950,0
20240802,141700,375249000,6950,6950,6950,6950,300
20240802,141600,373164000,6950,6950,6950,6950,12
20240802,141500,373080600,6950,6950,6950,6950,1019
20240802,141400,365998550,6950,6950,6950,6950,0
20240802,141300,365998550,6950,6950,6950,6950,0
20240802,141200,365998550,6950,6950,6950,6950,0
20240802,141100,365998550,6950,6970,6970,6950,651
20240802,141000,361461870,6950,6950,6950,6950,0
20240802,140900,361461870,6950,6950,6950,6950,0
20240802,140800,361461870,6950,6950,6950,6950,116
20240802,140700,360655670,6950,6950,6950,6950,0
20240802,140600,360655670,6950,6950,6950,6940,14
20240802,140500,360558470,6950,6950,6950,6950,10
20240802,140400,360488970,6950,6950,6950,6950,0
20240802,140300,360488970,6950,6950,6950,6950,3
20240802,140200,360468120,6950,6940,6950,6940,133
20240802,140100,359544800,6950,6950,6950,6950,30
20240802,140000,359336300,6950,6950,6950,6950,1407
20240802,135900,349557650,6960,6960,6960,6960,17
20240802,135800,349439330,6960,6960,6960,6960,204
20240802,135700,348019490,6960,6960,6960,6960,0
20240802,135600,348019490,6960,6960,6960,6950,38
20240802,135500,347755370,6960,6960,6960,6960,20
20240802,135400,347616170,6960,6960,6960,6960,0
20240802,135300,347616170,6960,6960,6960,6960,0
20240802,135200,347616170,6960,6960,6960,6960,16
20240802,135100,347504810,6960,6960,6960,6960,18
20240802,135000,347379530,6960,6970,6970,6950,696
20240802,134900,342538530,6970,6970,6970,6970,624
20240802,134800,338189250,7000,7000,7000,7000,0
20240802,134700,338189250,7000,7000,7000,7000,10
20240802,134600,338119250,6970,6970,6970,6970,0
20240802,134500,338119250,6970,6970,6970,6970,100
20240802,134400,337422250,6970,6970,6970,6970,0
20240802,134300,337422250,6970,6980,6980,6970,150
20240802,134200,336376240,6980,6980,6980,6980,0
20240802,134100,336376240,6980,6980,6980,6980,0
20240802,134000,336376240,6980,6980,6980,6980,0
20240802,133900,336376240,6980,6980,6980,6980,0
20240802,133800,336376240,6980,6980,6980,6980,0
20240802,133700,336376240,6980,6980,6980,6980,100
20240802,133600,335678240,6970,6970,6970,6970,617
20240802,133500,331377750,6970,6970,6970,6960,377
20240802,133400,328751000,7000,7000,7000,7000,0
20240802,133300,328751000,7000,7000,7000,7000,0
20240802,133200,328751000,7000,7000,7000,7000,0
20240802,133100,328751000,7000,7000,7000,7000,0
20240802,133000,328751000,7000,7000,7000,7000,0
20240802,132900,328751000,7000,7000,7000,7000,20
20240802,132800,328611000,7000,7000,7000,7000,0
20240802,132700,328611000,7000,7000,7000,7000,0
20240802,132600,328611000,7000,7000,7000,7000,4
20240802,132500,328583000,7000,7000,7000,7000,200
20240802,132400,327183000,7000,7000,7000,7000,0
20240802,132300,327183000,7000,6970,7000,6960,301
20240802,132200,325083800,7000,6970,7000,6970,500
20240802,132100,321595680,6970,6970,6970,6970,50
20240802,132000,321247180,6970,6970,6970,6970,2
20240802,131900,321233240,6970,6970,6970,6970,0
20240802,131800,321233240,6970,6970,6970,6970,5
20240802,131700,321198390,6970,6970,6970,6970,100
20240802,131600,320501390,6970,6960,6970,6960,203
20240802,131500,319088480,6950,6950,6950,6950,0
20240802,131400,319088480,6950,6950,6950,6950,0
20240802,131300,319088480,6950,6950,6950,6950,0
20240802,131200,319088480,6950,6950,6950,6950,0
20240802,131100,319088480,6950,6960,6960,6950,165
20240802,131000,317940270,6950,6950,6950,6950,90
20240802,130900,317314770,6950,6950,6950,6950,170
20240802,130800,316133270,6950,6950,6950,6950,51
20240802,130700,315778820,6950,6950,6950,6950,0
20240802,130600,315778820,6950,6950,6950,6950,0
20240802,130500,315778820,6950,6940,6950,6940,1055
20240802,130400,308447040,6940,6940,6940,6940,53
20240802,130300,308079220,6940,6950,6950,6940,625
20240802,130200,303739620,6950,6950,6950,6950,0
20240802,130100,303739620,6950,6950,6950,6950,19
20240802,130000,303607570,6950,6950,6950,6950,251
20240802,125900,301863120,6950,6950,6950,6950,18
20240802,125800,301738020,6960,6960,6960,6960,2
20240802,125700,301724100,6950,6950,6950,6950,0
20240802,125600,301724100,6950,6950,6950,6950,526
20240802,125500,298068400,6950,6950,6950,6950,1
20240802,125400,298061450,6960,6960,6960,6960,10
20240802,125300,297991850,6960,6960,6960,6960,0
20240802,125200,297991850,6960,6960,6960,6960,20
20240802,125100,297852650,6960,6950,6960,6950,235
20240802,125000,296218130,6950,6940,6950,6940,64
20240802,124900,295773480,6940,6940,6940,6940,0
20240802,124800,295773480,6940,6950,6950,6940,36
20240802,124700,295523630,6950,6950,6950,6950,843
20240802,124600,289664780,6950,6970,6970,6950,2902
20240802,124500,269473340,6980,6980,6980,6980,2
20240802,124400,269459380,6980,6980,6980,6980,200
20240802,124300,268063380,6980,6980,6980,6980,0
20240802,124200,268063380,6980,6980,6980,6980,5
20240802,124100,268028480,6980,6980,6980,6980,84
20240802,124000,267442160,7000,6990,7000,6990,4
20240802,123900,267414190,7000,7000,7000,7000,61
20240802,123800,266987190,6990,6990,6990,6990,0
20240802,123700,266987190,6990,6990,6990,6990,7
20240802,123600,266938260,6990,6990,6990,6990,9
20240802,123500,266875350,6990,6990,6990,6990,430
20240802,123400,263869650,7000,7000,7000,7000,17
20240802,123300,263750650,7010,7010,7010,7010,0
20240802,123200,263750650,7010,7010,7010,7010,0
20240802,123100,263750650,7010,7010,7010,7010,0
20240802,123000,263750650,7010,7010,7010,7010,0
20240802,122900,263750650,7010,7010,7010,7010,0
20240802,122800,263750650,7010,6990,7010,6970,2988
20240802,122700,242916410,6990,6990,6990,6990,0
20240802,122600,242916410,6990,6990,6990,6990,0
20240802,122500,242916410,6990,6990,6990,6990,0
20240802,122400,242916410,6990,6990,6990,6990,0
20240802,122300,242916410,6990,6990,6990,6990,0
20240802,122200,242916410,6990,7010,7010,6990,1250
20240802,122100,234170230,7030,7020,7030,7010,128
20240802,122000,233272550,7030,7030,7030,7030,0
20240802,121900,233272550,7030,7020,7030,7020,105
20240802,121800,232535440,7030,7030,7030,7030,23
20240802,121700,232373750,7030,7030,7030,7030,0
20240802,121600,232373750,7030,7030,7030,7030,0
20240802,121500,232373750,7030,7030,7030,7030,0
20240802,121400,232373750,7030,7030,7030,7030,0
20240802,121300,232373750,7030,7030,7030,7030,0
20240802,121200,232373750,7030,7030,7030,7030,20
20240802,121100,232233150,7030,7030,7030,7030,67
20240802,121000,231762140,7010,7020,7020,7010,100
20240802,120900,231061120,7030,7030,7030,7030,0
20240802,120800,231061120,7030,7030,7030,7030,0
20240802,120700,231061120,7030,7030,7030,7030,201
20240802,120600,229648090,7000,7000,7000,7000,0
20240802,120500,229648090,7000,7020,7020,7000,96
20240802,120400,228975090,7020,7020,7020,7020,0
20240802,120300,228975090,7020,7020,7020,7020,16
20240802,120200,228862770,7030,7030,7030,7030,20
20240802,120100,228722170,7030,7030,7030,7030,0
20240802,120000,228722170,7030,7030,7030,7030,0
20240802,115900,228722170,7030,7030,7030,7030,1002
20240802,115800,221678110,7030,7030,7030,7030,0
20240802,115700,221678110,7030,7030,7030,7030,1
20240802,115600,221671080,7000,7000,7000,7000,198
20240802,115500,220285080,7000,7000,7000,7000,1
20240802,115400,220278080,7000,7000,7000,7000,0
20240802,115300,220278080,7000,7000,7000,7000,0
20240802,115200,220278080,7000,7000,7000,7000,0
20240802,115100,220278080,7000,7000,7000,7000,100
20240802,115000,219578080,7000,7010,7010,7000,842
20240802,114900,213679870,7030,7030,7030,7030,1020
20240802,114800,206509270,7010,7010,7010,7010,1
20240802,114700,206502260,7010,7010,7010,7010,0
20240802,114600,206502260,7010,7010,7010,7010,254
20240802,114500,204721720,7010,7010,7010,7010,2
20240802,114400,204707700,7010,7010,7010,7010,0
20240802,114300,204707700,7010,7010,7010,7010,220
20240802,114200,203165500,7040,7040,7040,7040,0
20240802,114100,203165500,7040,7040,7040,7040,1
20240802,114000,203158460,7050,7040,7050,7040,50
20240802,113900,202806220,7010,7010,7010,7010,0
20240802,113800,202806220,7010,7010,7010,7010,0
20240802,113700,202806220,7010,7010,7010,7010,677
20240802,113600,198060450,7010,7010,7010,7010,0
20240802,113500,198060450,7010,7010,7010,7010,0
20240802,113400,198060450,7010,7010,7010,7010,0
20240802,113300,198060450,7010,7010,7010,7010,0
20240802,113200,198060450,7010,7020,7040,7000,3443
20240802,113100,173932890,7050,7020,7050,7020,4
20240802,113000,173904780,7030,7030,7030,7030,1
20240802,112900,173897750,7030,7030,7030,7030,0
20240802,112800,173897750,7030,7030,7030,7030,0
20240802,112700,173897750,7030,7050,7050,7030,2000
20240802,112600,159825100,7050,7050,7050,7050,230
20240802,112500,158203600,7060,7060,7060,7060,0
20240802,112400,158203600,7060,7060,7060,7060,37
20240802,112300,157942380,7050,7050,7050,7050,0
20240802,112200,157942380,7050,7050,7050,7050,0
20240802,112100,157942380,7050,7050,7050,7050,220
20240802,112000,156391380,7040,7040,7040,7040,1
20240802,111900,156384340,7060,7060,7060,7060,33
20240802,111800,156151360,7060,7060,7060,7060,0
20240802,111700,156151360,7060,7060,7060,7060,19
20240802,111600,156017220,7060,7060,7060,7060,1
20240802,111500,156010160,7040,7040,7040,7040,0
20240802,111400,156010160,7040,7050,7050,7040,201
20240802,111300,154593120,7050,7050,7050,7050,461
20240802,111200,151343070,7060,7060,7060,7060,50
20240802,111100,150990070,7060,7060,7060,7060,100
20240802,111000,150284070,7060,7060,7060,7060,0
20240802,110900,150284070,7060,7060,7060,7060,0
20240802,110800,150284070,7060,7060,7060,7060,43
20240802,110700,149980490,7060,7060,7060,7060,1431
20240802,110600,139877630,7060,7060,7060,7060,30
20240802,110500,139665830,7070,7070,7070,7070,0
20240802,110400,139665830,7070,7070,7070,7070,32
20240802,110300,139439590,7070,7070,7070,7070,896
20240802,110200,133104870,7070,7070,7070,7070,0
20240802,110100,133104870,7070,7070,7070,7070,0
20240802,110000,133104870,7070,7070,7070,7070,100
20240802,105900,132397870,7070,7080,7080,7070,886
20240802,105800,126129990,7080,7080,7080,7080,0
20240802,105700,126129990,7080,7080,7080,7080,128
20240802,105600,125223750,7090,7090,7090,7090,0
20240802,105500,125223750,7090,7090,7090,7090,502
20240802,105400,121664570,7100,7100,7100,7100,0
20240802,105300,121664570,7100,7100,7100,7100,0
20240802,105200,121664570,7100,7100,7100,7100,0
20240802,105100,121664570,7100,7100,7100,7100,0
20240802,105000,121664570,7100,7100,7100,7100,0
20240802,104900,121664570,7100,7100,7100,7100,0
20240802,104800,121664570,7100,7100,7100,7100,0
20240802,104700,121664570,7100,7100,7100,7100,700
20240802,104600,116694570,7080,7080,7080,7080,26
20240802,104500,116510490,7080,7080,7080,7080,220
20240802,104400,114952890,7080,7080,7080,7080,1
20240802,104300,114945810,7110,7110,7110,7110,0
20240802,104200,114945810,7110,7110,7110,7110,0
20240802,104100,114945810,7110,7110,7110,7110,1
20240802,104000,114938700,7080,7080,7080,7080,0
20240802,103900,114938700,7080,7080,7080,7080,0
20240802,103800,114938700,7080,7080,7080,7080,1874
20240802,103700,101670780,7110,7110,7110,7110,0
20240802,103600,101670780,7110,7110,7110,7110,30
20240802,103500,101457480,7110,7110,7110,7110,0
20240802,103400,101457480,7110,7110,7110,7110,0
20240802,103300,101457480,7110,7110,7110,7110,5
20240802,103200,101421930,7110,7110,7110,7110,13
20240802,103100,101329500,7110,7110,7110,7110,150
20240802,103000,100263000,7110,7110,7110,7110,70
20240802,102900,99765300,7110,7110,7110,7110,0
20240802,102800,99765300,7110,7110,7110,7110,0
20240802,102700,99765300,7110,7110,7110,7110,1
20240802,102600,99758190,7070,7100,7100,7070,1500
20240802,102500,89143990,7100,7100,7100,7100,0
20240802,102400,89143990,7100,7100,7100,7100,0
20240802,102300,89143990,7100,7100,7110,7100,13
20240802,102200,89051680,7110,7110,7110,7110,2
20240802,102100,89037460,7110,7110,7110,7110,71
20240802,102000,88532650,7100,7100,7100,7100,4
20240802,101900,88504250,7110,7110,7110,7110,0
20240802,101800,88504250,7110,7100,7110,7100,12
20240802,101700,88418950,7110,7110,7110,7110,0
20240802,101600,88418950,7110,7110,7110,7110,1
20240802,101500,88411840,7110,7110,7110,7110,10
20240802,101400,88340740,7110,7110,7110,7110,3
20240802,101300,88319410,7100,7100,7100,7100,10
20240802,101200,88248410,7110,7110,7110,7110,6
20240802,101100,88205750,7110,7110,7110,7110,0
20240802,101000,88205750,7110,7110,7110,7110,0
20240802,100900,88205750,7110,7110,7110,7110,0
20240802,100800,88205750,7110,7110,7110,7110,278
20240802,100700,86229170,7100,7100,7100,7100,69
20240802,100600,85739270,7100,7100,7100,7100,0
20240802,100500,85739270,7100,7100,7100,7100,30
20240802,100400,85526270,7120,7120,7120,7120,0
20240802,100300,85526270,7120,7120,7120,7120,0
20240802,100200,85526270,7120,7090,7120,7090,500
20240802,100100,81976700,7090,7090,7090,7090,0
20240802,100000,81976700,7090,7090,7090,7090,0
20240802,095900,81976700,7090,7080,7090,7080,6
20240802,095800,81934210,7100,7100,7100,7100,0
20240802,095700,81934210,7100,7100,7100,7100,0
20240802,095600,81934210,7100,7100,7100,7100,4
20240802,095500,81905810,7080,7080,7080,7080,44
20240802,095400,81594290,7080,7080,7080,7070,220
20240802,095300,80038500,7070,7070,7070,7070,20
20240802,095200,79897100,7070,7070,7070,7070,80
20240802,095100,79331500,7080,7080,7080,7080,0
20240802,095000,79331500,7080,7080,7080,7060,3386
20240802,094900,55384530,7080,7080,7080,7080,19
20240802,094800,55250010,7100,7100,7100,7100,0
20240802,094700,55250010,7100,7100,7100,7100,0
20240802,094600,55250010,7100,7090,7100,7090,210
20240802,094500,53760930,7090,7090,7090,7090,2
20240802,094400,53746750,7090,7090,7090,7090,5
20240802,094300,53711300,7080,7080,7080,7080,1
20240802,094200,53704220,7080,7080,7080,7080,120
20240802,094100,52854620,7080,7080,7080,7080,2
20240802,094000,52840460,7090,7090,7090,7090,0
20240802,093900,52840460,7090,7090,7090,7090,3
20240802,093800,52819190,7090,7080,7090,7080,512
20240802,093700,49194110,7090,7080,7090,7080,101
20240802,093600,48479020,7090,7090,7090,7090,0
20240802,093500,48479020,7090,7090,7090,7090,5
20240802,093400,48443570,7080,7090,7090,7080,2
20240802,093300,48429400,7080,7090,7090,7080,188
20240802,093200,47098350,7080,7090,7090,7080,91
20240802,093100,46453670,7090,7090,7090,7090,118
20240802,093000,45617050,7090,7080,7090,7080,257
20240802,092900,43796440,7070,7070,7070,7070,0
20240802,092800,43796440,7070,7090,7090,7070,406
20240802,092700,40925640,7090,7090,7090,7080,67
20240802,092600,40450680,7090,7090,7090,7090,0
20240802,092500,40450680,7090,7070,7090,7070,187
20240802,092400,39128450,7070,7080,7080,7070,400
20240802,092300,36300390,7080,7100,7100,7080,581
20240802,092200,32185810,7090,7100,7100,7090,213
20240802,092100,30675630,7090,7110,7120,7090,559
20240802,092000,26709220,7140,7140,7140,7140,1
20240802,091900,26702080,7100,7110,7110,7100,94
20240802,091800,26034430,7110,7120,7140,7110,181
20240802,091700,24747160,7150,7130,7150,7130,6
20240802,091600,24704360,7150,7150,7150,7150,1
20240802,091500,24697210,7120,7150,7150,7120,62
20240802,091400,24255630,7120,7120,7120,7120,212
20240802,091300,22746190,7150,7150,7150,7150,29
20240802,091200,22538840,7160,7120,7160,7120,548
20240802,091100,18636680,7160,7160,7160,7160,1
20240802,091000,18629520,7160,7160,7190,7130,816
20240802,090900,12807740,7160,7160,7160,7160,0
20240802,090800,12807740,7160,7160,7160,7160,1
20240802,090700,12800580,7120,7140,7140,7120,250
20240802,090600,11019420,7160,7160,7160,7160,5
20240802,090500,10983620,7160,7160,7160,7160,15
20240802,090400,10876220,7160,7160,7160,7140,3
20240802,090300,10854760,7100,7130,7130,7100,60
20240802,090200,10428730,7100,7160,7160,7100,600
20240802,090100,6167240,7150,7150,7150,7150,35
20240802,090000,5916990,7190,7110,7190,7110,825