KissMeData/246710/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,204600,448804540,6520,6520,6520,6520,1483
20240812,204500,448804540,6520,6520,6520,6520,0
20240812,204400,448804540,6520,6520,6520,6520,0
20240812,204300,448804540,6520,6520,6520,6520,0
20240812,204200,448804540,6520,6520,6520,6520,0
20240812,204100,448804540,6520,6520,6520,6520,0
20240812,204000,448804540,6520,6520,6520,6520,0
20240812,203900,448804540,6520,6520,6520,6520,0
20240812,203800,448804540,6520,6520,6520,6520,0
20240812,203700,448804540,6520,6520,6520,6520,0
20240812,203600,448804540,6520,6520,6520,6520,0
20240812,203500,448804540,6520,6520,6520,6520,0
20240812,203400,448804540,6520,6520,6520,6520,0
20240812,203300,448804540,6520,6520,6520,6520,0
20240812,203200,448804540,6520,6520,6520,6520,0
20240812,203100,448804540,6520,6520,6520,6520,0
20240812,203000,448804540,6520,6520,6520,6520,0
20240812,202900,448804540,6520,6520,6520,6520,0
20240812,202800,448804540,6520,6520,6520,6520,0
20240812,202700,448804540,6520,6520,6520,6520,0
20240812,202600,448804540,6520,6520,6520,6520,0
20240812,202500,448804540,6520,6520,6520,6520,0
20240812,202400,448804540,6520,6520,6520,6520,0
20240812,202300,448804540,6520,6520,6520,6520,0
20240812,202200,448804540,6520,6520,6520,6520,0
20240812,202100,448804540,6520,6520,6520,6520,0
20240812,202000,448804540,6520,6520,6520,6520,0
20240812,201900,448804540,6520,6520,6520,6520,0
20240812,201800,448804540,6520,6520,6520,6520,0
20240812,201700,448804540,6520,6520,6520,6520,0
20240812,201600,448804540,6520,6520,6520,6520,1483
20240812,201500,448804540,6520,6520,6520,6520,0
20240812,201400,448804540,6520,6520,6520,6520,0
20240812,201300,448804540,6520,6520,6520,6520,0
20240812,201200,448804540,6520,6520,6520,6520,0
20240812,201100,448804540,6520,6520,6520,6520,0
20240812,201000,448804540,6520,6520,6520,6520,0
20240812,200900,448804540,6520,6520,6520,6520,0
20240812,200800,448804540,6520,6520,6520,6520,0
20240812,200700,448804540,6520,6520,6520,6520,0
20240812,200600,448804540,6520,6520,6520,6520,0
20240812,200500,448804540,6520,6520,6520,6520,0
20240812,200400,448804540,6520,6520,6520,6520,0
20240812,200300,448804540,6520,6520,6520,6520,0
20240812,200200,448804540,6520,6520,6520,6520,0
20240812,200100,448804540,6520,6520,6520,6520,0
20240812,200000,448804540,6520,6520,6520,6520,0
20240812,195900,448804540,6520,6520,6520,6520,0
20240812,195800,448804540,6520,6520,6520,6520,0
20240812,195700,448804540,6520,6520,6520,6520,0
20240812,195600,448804540,6520,6520,6520,6520,0
20240812,195500,448804540,6520,6520,6520,6520,0
20240812,195400,448804540,6520,6520,6520,6520,0
20240812,195300,448804540,6520,6520,6520,6520,0
20240812,195200,448804540,6520,6520,6520,6520,0
20240812,195100,448804540,6520,6520,6520,6520,0
20240812,195000,448804540,6520,6520,6520,6520,0
20240812,194900,448804540,6520,6520,6520,6520,0
20240812,194800,448804540,6520,6520,6520,6520,0
20240812,194700,448804540,6520,6520,6520,6520,0
20240812,194600,448804540,6520,6520,6520,6520,1483
20240812,194500,448804540,6520,6520,6520,6520,0
20240812,194400,448804540,6520,6520,6520,6520,0
20240812,194300,448804540,6520,6520,6520,6520,0
20240812,194200,448804540,6520,6520,6520,6520,0
20240812,194100,448804540,6520,6520,6520,6520,0
20240812,194000,448804540,6520,6520,6520,6520,0
20240812,193900,448804540,6520,6520,6520,6520,0
20240812,193800,448804540,6520,6520,6520,6520,0
20240812,193700,448804540,6520,6520,6520,6520,0
20240812,193600,448804540,6520,6520,6520,6520,0
20240812,193500,448804540,6520,6520,6520,6520,0
20240812,193400,448804540,6520,6520,6520,6520,0
20240812,193300,448804540,6520,6520,6520,6520,0
20240812,193200,448804540,6520,6520,6520,6520,0
20240812,193100,448804540,6520,6520,6520,6520,0
20240812,193000,448804540,6520,6520,6520,6520,0
20240812,192900,448804540,6520,6520,6520,6520,0
20240812,192800,448804540,6520,6520,6520,6520,0
20240812,192700,448804540,6520,6520,6520,6520,0
20240812,192600,448804540,6520,6520,6520,6520,0
20240812,192500,448804540,6520,6520,6520,6520,0
20240812,192400,448804540,6520,6520,6520,6520,0
20240812,192300,448804540,6520,6520,6520,6520,0
20240812,192200,448804540,6520,6520,6520,6520,0
20240812,192100,448804540,6520,6520,6520,6520,0
20240812,192000,448804540,6520,6520,6520,6520,0
20240812,191900,448804540,6520,6520,6520,6520,0
20240812,191800,448804540,6520,6520,6520,6520,0
20240812,191700,448804540,6520,6520,6520,6520,0
20240812,191600,448804540,6520,6520,6520,6520,1483
20240812,191500,448804540,6520,6520,6520,6520,0
20240812,191400,448804540,6520,6520,6520,6520,0
20240812,191300,448804540,6520,6520,6520,6520,0
20240812,191200,448804540,6520,6520,6520,6520,0
20240812,191100,448804540,6520,6520,6520,6520,0
20240812,191000,448804540,6520,6520,6520,6520,0
20240812,190900,448804540,6520,6520,6520,6520,0
20240812,190800,448804540,6520,6520,6520,6520,0
20240812,190700,448804540,6520,6520,6520,6520,0
20240812,190600,448804540,6520,6520,6520,6520,0
20240812,190500,448804540,6520,6520,6520,6520,0
20240812,190400,448804540,6520,6520,6520,6520,0
20240812,190300,448804540,6520,6520,6520,6520,0
20240812,190200,448804540,6520,6520,6520,6520,0
20240812,190100,448804540,6520,6520,6520,6520,0
20240812,190000,448804540,6520,6520,6520,6520,0
20240812,185900,448804540,6520,6520,6520,6520,0
20240812,185800,448804540,6520,6520,6520,6520,0
20240812,185700,448804540,6520,6520,6520,6520,0
20240812,185600,448804540,6520,6520,6520,6520,0
20240812,185500,448804540,6520,6520,6520,6520,0
20240812,185400,448804540,6520,6520,6520,6520,0
20240812,185300,448804540,6520,6520,6520,6520,0
20240812,185200,448804540,6520,6520,6520,6520,0
20240812,185100,448804540,6520,6520,6520,6520,0
20240812,185000,448804540,6520,6520,6520,6520,0
20240812,184900,448804540,6520,6520,6520,6520,0
20240812,184800,448804540,6520,6520,6520,6520,0
20240812,184700,448804540,6520,6520,6520,6520,0
20240812,184600,448804540,6520,6520,6520,6520,1483
20240812,184500,448804540,6520,6520,6520,6520,0
20240812,184400,448804540,6520,6520,6520,6520,0
20240812,184300,448804540,6520,6520,6520,6520,0
20240812,184200,448804540,6520,6520,6520,6520,0
20240812,184100,448804540,6520,6520,6520,6520,0
20240812,184000,448804540,6520,6520,6520,6520,0
20240812,183900,448804540,6520,6520,6520,6520,0
20240812,183800,448804540,6520,6520,6520,6520,0
20240812,183700,448804540,6520,6520,6520,6520,0
20240812,183600,448804540,6520,6520,6520,6520,0
20240812,183500,448804540,6520,6520,6520,6520,0
20240812,183400,448804540,6520,6520,6520,6520,0
20240812,183300,448804540,6520,6520,6520,6520,0
20240812,183200,448804540,6520,6520,6520,6520,0
20240812,183100,448804540,6520,6520,6520,6520,0
20240812,183000,448804540,6520,6520,6520,6520,0
20240812,182900,448804540,6520,6520,6520,6520,0
20240812,182800,448804540,6520,6520,6520,6520,0
20240812,182700,448804540,6520,6520,6520,6520,0
20240812,182600,448804540,6520,6520,6520,6520,0
20240812,182500,448804540,6520,6520,6520,6520,0
20240812,182400,448804540,6520,6520,6520,6520,0
20240812,182300,448804540,6520,6520,6520,6520,0
20240812,182200,448804540,6520,6520,6520,6520,0
20240812,182100,448804540,6520,6520,6520,6520,0
20240812,182000,448804540,6520,6520,6520,6520,0
20240812,181900,448804540,6520,6520,6520,6520,0
20240812,181800,448804540,6520,6520,6520,6520,0
20240812,181700,448804540,6520,6520,6520,6520,0
20240812,181600,448804540,6520,6520,6520,6520,1483
20240812,181500,448804540,6520,6520,6520,6520,0
20240812,181400,448804540,6520,6520,6520,6520,0
20240812,181300,448804540,6520,6520,6520,6520,0
20240812,181200,448804540,6520,6520,6520,6520,0
20240812,181100,448804540,6520,6520,6520,6520,0
20240812,181000,448804540,6520,6520,6520,6520,0
20240812,180900,448804540,6520,6520,6520,6520,0
20240812,180800,448804540,6520,6520,6520,6520,0
20240812,180700,448804540,6520,6520,6520,6520,0
20240812,180600,448804540,6520,6520,6520,6520,0
20240812,180500,448804540,6520,6520,6520,6520,0
20240812,180400,448804540,6520,6520,6520,6520,0
20240812,180300,448804540,6520,6520,6520,6520,0
20240812,180200,448804540,6520,6520,6520,6520,0
20240812,180100,448804540,6520,6520,6520,6520,0
20240812,180000,448804540,6520,6520,6520,6520,0
20240812,175900,448804540,6520,6520,6520,6520,0
20240812,175800,448804540,6520,6520,6520,6520,0
20240812,175700,448804540,6520,6520,6520,6520,0
20240812,175600,448804540,6520,6520,6520,6520,0
20240812,175500,448804540,6520,6520,6520,6520,0
20240812,175400,448804540,6520,6520,6520,6520,0
20240812,175300,448804540,6520,6520,6520,6520,0
20240812,175200,448804540,6520,6520,6520,6520,0
20240812,175100,448804540,6520,6520,6520,6520,0
20240812,175000,448804540,6520,6520,6520,6520,0
20240812,174900,448804540,6520,6520,6520,6520,0
20240812,174800,448804540,6520,6520,6520,6520,0
20240812,174700,448804540,6520,6520,6520,6520,0
20240812,174600,448804540,6520,6520,6520,6520,1483
20240812,174500,448804540,6520,6520,6520,6520,0
20240812,174400,448804540,6520,6520,6520,6520,0
20240812,174300,448804540,6520,6520,6520,6520,0
20240812,174200,448804540,6520,6520,6520,6520,0
20240812,174100,448804540,6520,6520,6520,6520,0
20240812,174000,448804540,6520,6520,6520,6520,0
20240812,173900,448804540,6520,6520,6520,6520,0
20240812,173800,448804540,6520,6520,6520,6520,0
20240812,173700,448804540,6520,6520,6520,6520,0
20240812,173600,448804540,6520,6520,6520,6520,0
20240812,173500,448804540,6520,6520,6520,6520,0
20240812,173400,448804540,6520,6520,6520,6520,0
20240812,173300,448804540,6520,6520,6520,6520,0
20240812,173200,448804540,6520,6520,6520,6520,0
20240812,173100,448804540,6520,6520,6520,6520,0
20240812,173000,448804540,6520,6520,6520,6520,0
20240812,172900,448804540,6520,6520,6520,6520,0
20240812,172800,448804540,6520,6520,6520,6520,0
20240812,172700,448804540,6520,6520,6520,6520,0
20240812,172600,448804540,6520,6520,6520,6520,0
20240812,172500,448804540,6520,6520,6520,6520,0
20240812,172400,448804540,6520,6520,6520,6520,0
20240812,172300,448804540,6520,6520,6520,6520,0
20240812,172200,448804540,6520,6520,6520,6520,0
20240812,172100,448804540,6520,6520,6520,6520,0
20240812,172000,448804540,6520,6520,6520,6520,0
20240812,171900,448804540,6520,6520,6520,6520,0
20240812,171800,448804540,6520,6520,6520,6520,0
20240812,171700,448804540,6520,6520,6520,6520,0
20240812,171600,448804540,6520,6520,6520,6520,1483
20240812,171500,448804540,6520,6520,6520,6520,0
20240812,171400,448804540,6520,6520,6520,6520,0
20240812,171300,448804540,6520,6520,6520,6520,0
20240812,171200,448804540,6520,6520,6520,6520,0
20240812,171100,448804540,6520,6520,6520,6520,0
20240812,171000,448804540,6520,6520,6520,6520,0
20240812,170900,448804540,6520,6520,6520,6520,0
20240812,170800,448804540,6520,6520,6520,6520,0
20240812,170700,448804540,6520,6520,6520,6520,0
20240812,170600,448804540,6520,6520,6520,6520,0
20240812,170500,448804540,6520,6520,6520,6520,0
20240812,170400,448804540,6520,6520,6520,6520,0
20240812,170300,448804540,6520,6520,6520,6520,0
20240812,170200,448804540,6520,6520,6520,6520,0
20240812,170100,448804540,6520,6520,6520,6520,0
20240812,170000,448804540,6520,6520,6520,6520,0
20240812,165900,448804540,6520,6520,6520,6520,0
20240812,165800,448804540,6520,6520,6520,6520,0
20240812,165700,448804540,6520,6520,6520,6520,0
20240812,165600,448804540,6520,6520,6520,6520,0
20240812,165500,448804540,6520,6520,6520,6520,0
20240812,165400,448804540,6520,6520,6520,6520,0
20240812,165300,448804540,6520,6520,6520,6520,0
20240812,165200,448804540,6520,6520,6520,6520,0
20240812,165100,448804540,6520,6520,6520,6520,0
20240812,165000,448804540,6520,6520,6520,6520,0
20240812,164900,448804540,6520,6520,6520,6520,0
20240812,164800,448804540,6520,6520,6520,6520,0
20240812,164700,448804540,6520,6520,6520,6520,0
20240812,164600,448804540,6520,6520,6520,6520,1483
20240812,164500,448804540,6520,6520,6520,6520,0
20240812,164400,448804540,6520,6520,6520,6520,0
20240812,164300,448804540,6520,6520,6520,6520,0
20240812,164200,448804540,6520,6520,6520,6520,0
20240812,164100,448804540,6520,6520,6520,6520,0
20240812,164000,448804540,6520,6520,6520,6520,0
20240812,163900,448804540,6520,6520,6520,6520,0
20240812,163800,448804540,6520,6520,6520,6520,0
20240812,163700,448804540,6520,6520,6520,6520,0
20240812,163600,448804540,6520,6520,6520,6520,0
20240812,163500,448804540,6520,6520,6520,6520,0
20240812,163400,448804540,6520,6520,6520,6520,0
20240812,163300,448804540,6520,6520,6520,6520,0
20240812,163200,448804540,6520,6520,6520,6520,0
20240812,163100,448804540,6520,6520,6520,6520,0
20240812,163000,448804540,6520,6520,6520,6520,0
20240812,162900,448804540,6520,6520,6520,6520,0
20240812,162800,448804540,6520,6520,6520,6520,0
20240812,162700,448804540,6520,6520,6520,6520,0
20240812,162600,448804540,6520,6520,6520,6520,0
20240812,162500,448804540,6520,6520,6520,6520,0
20240812,162400,448804540,6520,6520,6520,6520,0
20240812,162300,448804540,6520,6520,6520,6520,0
20240812,162200,448804540,6520,6520,6520,6520,0
20240812,162100,448804540,6520,6520,6520,6520,0
20240812,162000,448804540,6520,6520,6520,6520,0
20240812,161900,448804540,6520,6520,6520,6520,0
20240812,161800,448804540,6520,6520,6520,6520,0
20240812,161700,448804540,6520,6520,6520,6520,0
20240812,161600,448804540,6520,6520,6520,6520,1483
20240812,161500,448804540,6520,6520,6520,6520,0
20240812,161400,448804540,6520,6520,6520,6520,0
20240812,161300,448804540,6520,6520,6520,6520,0
20240812,161200,448804540,6520,6520,6520,6520,0
20240812,161100,448804540,6520,6520,6520,6520,0
20240812,161000,448804540,6520,6520,6520,6520,0
20240812,160900,448804540,6520,6520,6520,6520,0
20240812,160800,448804540,6520,6520,6520,6520,0
20240812,160700,448804540,6520,6520,6520,6520,0
20240812,160600,448804540,6520,6520,6520,6520,0
20240812,160500,448804540,6520,6520,6520,6520,0
20240812,160400,448804540,6520,6520,6520,6520,0
20240812,160300,448804540,6520,6520,6520,6520,0
20240812,160200,448804540,6520,6520,6520,6520,0
20240812,160100,448804540,6520,6520,6520,6520,0
20240812,160000,448804540,6520,6520,6520,6520,0
20240812,155900,448804540,6520,6520,6520,6520,0
20240812,155800,448804540,6520,6520,6520,6520,0
20240812,155700,448804540,6520,6520,6520,6520,0
20240812,155600,448804540,6520,6520,6520,6520,0
20240812,155500,448804540,6520,6520,6520,6520,0
20240812,155400,448804540,6520,6520,6520,6520,0
20240812,155300,448804540,6520,6520,6520,6520,0
20240812,155200,448804540,6520,6520,6520,6520,0
20240812,155100,448804540,6520,6520,6520,6520,0
20240812,155000,448804540,6520,6520,6520,6520,0
20240812,154900,448804540,6520,6520,6520,6520,0
20240812,154800,448804540,6520,6520,6520,6520,0
20240812,154700,448804540,6520,6520,6520,6520,0
20240812,154600,448804540,6520,6520,6520,6520,1483
20240812,154500,448804540,6520,6520,6520,6520,0
20240812,154400,448804540,6520,6520,6520,6520,0
20240812,154300,448804540,6520,6520,6520,6520,0
20240812,154200,448804540,6520,6520,6520,6520,0
20240812,154100,448804540,6520,6520,6520,6520,0
20240812,154000,448804540,6520,6520,6520,6520,0
20240812,153900,448804540,6520,6520,6520,6520,0
20240812,153800,448804540,6520,6520,6520,6520,0
20240812,153700,448804540,6520,6520,6520,6520,0
20240812,153600,448804540,6520,6520,6520,6520,0
20240812,153500,448804540,6520,6520,6520,6520,0
20240812,153400,448804540,6520,6520,6520,6520,0
20240812,153300,448804540,6520,6520,6520,6520,0
20240812,153200,448804540,6520,6520,6520,6520,0
20240812,153100,448804540,6520,6520,6520,6520,0
20240812,153000,448804540,6520,6520,6520,6520,1483
20240812,152900,439135380,6520,6520,6520,6520,0
20240812,152800,439135380,6520,6520,6520,6520,0
20240812,152700,439135380,6520,6520,6520,6520,0
20240812,152600,439135380,6520,6520,6520,6520,0
20240812,152500,439135380,6520,6520,6520,6520,0
20240812,152400,439135380,6520,6520,6520,6520,0
20240812,152300,439135380,6520,6520,6520,6520,0
20240812,152200,439135380,6520,6520,6520,6520,0
20240812,152100,439135380,6520,6520,6520,6520,0
20240812,152000,439135380,6520,6520,6520,6520,0
20240812,151900,439135380,6520,6520,6520,6520,0
20240812,151800,439135380,6520,6520,6520,6520,1
20240812,151700,439128860,6550,6520,6550,6520,447
20240812,151600,436204730,6510,6530,6530,6510,143
20240812,151500,435272940,6520,6520,6520,6520,0
20240812,151400,435272940,6520,6520,6520,6520,3
20240812,151300,435253380,6520,6520,6520,6520,0
20240812,151200,435253380,6520,6520,6520,6520,0
20240812,151100,435253380,6520,6520,6520,6520,0
20240812,151000,435253380,6520,6520,6520,6520,8
20240812,150900,435201220,6520,6520,6520,6520,42
20240812,150800,434927380,6520,6520,6520,6520,1
20240812,150700,434920860,6520,6520,6520,6520,115
20240812,150600,434171060,6540,6540,6540,6540,55
20240812,150500,433811360,6520,6520,6520,6520,34
20240812,150400,433589680,6520,6520,6520,6520,0
20240812,150300,433589680,6520,6520,6520,6520,0
20240812,150200,433589680,6520,6520,6520,6520,0
20240812,150100,433589680,6520,6520,6520,6520,0
20240812,150000,433589680,6520,6520,6520,6520,0
20240812,145900,433589680,6520,6520,6520,6520,5
20240812,145800,433557080,6520,6520,6520,6520,0
20240812,145700,433557080,6520,6520,6520,6520,0
20240812,145600,433557080,6520,6520,6520,6520,0
20240812,145500,433557080,6520,6540,6540,6520,22
20240812,145400,433413620,6550,6550,6550,6550,15
20240812,145300,433315370,6550,6550,6550,6550,0
20240812,145200,433315370,6550,6550,6550,6550,0
20240812,145100,433315370,6550,6550,6550,6550,11
20240812,145000,433243320,6550,6550,6550,6550,0
20240812,144900,433243320,6550,6550,6550,6550,0
20240812,144800,433243320,6550,6550,6550,6550,30
20240812,144700,433046820,6550,6550,6550,6550,2
20240812,144600,433033720,6550,6550,6550,6550,149
20240812,144500,432057770,6550,6550,6550,6550,4
20240812,144400,432031570,6550,6540,6550,6540,10
20240812,144300,431966080,6520,6520,6520,6520,0
20240812,144200,431966080,6520,6520,6520,6520,0
20240812,144100,431966080,6520,6520,6520,6520,0
20240812,144000,431966080,6520,6520,6520,6520,0
20240812,143900,431966080,6520,6520,6520,6520,0
20240812,143800,431966080,6520,6520,6520,6520,0
20240812,143700,431966080,6520,6520,6520,6520,86
20240812,143600,431405360,6520,6520,6520,6520,0
20240812,143500,431405360,6520,6520,6520,6520,0
20240812,143400,431405360,6520,6520,6520,6520,144
20240812,143300,430466480,6510,6510,6510,6510,0
20240812,143200,430466480,6510,6510,6510,6510,0
20240812,143100,430466480,6510,6520,6520,6510,155
20240812,143000,429455990,6510,6510,6510,6510,0
20240812,142900,429455990,6510,6510,6510,6510,0
20240812,142800,429455990,6510,6510,6510,6510,0
20240812,142700,429455990,6510,6510,6510,6510,0
20240812,142600,429455990,6510,6510,6510,6510,0
20240812,142500,429455990,6510,6510,6510,6510,0
20240812,142400,429455990,6510,6510,6510,6510,95
20240812,142300,428837540,6510,6510,6510,6510,0
20240812,142200,428837540,6510,6510,6510,6510,0
20240812,142100,428837540,6510,6510,6510,6510,0
20240812,142000,428837540,6510,6510,6510,6510,0
20240812,141900,428837540,6510,6510,6510,6510,0
20240812,141800,428837540,6510,6510,6510,6510,1
20240812,141700,428831030,6520,6510,6520,6510,5
20240812,141600,428798470,6510,6510,6510,6510,0
20240812,141500,428798470,6510,6510,6510,6510,1
20240812,141400,428791960,6500,6500,6500,6500,20
20240812,141300,428661960,6500,6500,6500,6500,0
20240812,141200,428661960,6500,6500,6500,6500,0
20240812,141100,428661960,6500,6500,6500,6500,0
20240812,141000,428661960,6500,6500,6500,6500,0
20240812,140900,428661960,6500,6500,6500,6500,0
20240812,140800,428661960,6500,6500,6500,6500,0
20240812,140700,428661960,6500,6500,6500,6500,0
20240812,140600,428661960,6500,6500,6500,6500,250
20240812,140500,427036960,6520,6520,6520,6520,0
20240812,140400,427036960,6520,6520,6520,6520,0
20240812,140300,427036960,6520,6520,6520,6520,1
20240812,140200,427030440,6520,6520,6520,6520,0
20240812,140100,427030440,6520,6520,6520,6520,36
20240812,140000,426795720,6520,6520,6520,6520,50
20240812,135900,426469720,6520,6520,6520,6520,56
20240812,135800,426104600,6510,6510,6510,6510,17
20240812,135700,425993930,6510,6510,6510,6510,0
20240812,135600,425993930,6510,6510,6510,6510,0
20240812,135500,425993930,6510,6510,6510,6510,0
20240812,135400,425993930,6510,6510,6510,6510,0
20240812,135300,425993930,6510,6510,6510,6510,89
20240812,135200,425414540,6510,6500,6510,6500,63
20240812,135100,425004540,6530,6520,6530,6520,82
20240812,135000,424469090,6520,6520,6520,6520,0
20240812,134900,424469090,6520,6520,6520,6520,0
20240812,134800,424469090,6520,6520,6520,6520,0
20240812,134700,424469090,6520,6520,6520,6520,1
20240812,134600,424462570,6490,6490,6490,6490,0
20240812,134500,424462570,6490,6490,6490,6490,94
20240812,134400,423852510,6530,6530,6530,6530,1
20240812,134300,423845980,6500,6500,6500,6500,124
20240812,134200,423039980,6490,6490,6490,6490,0
20240812,134100,423039980,6490,6490,6490,6490,1
20240812,134000,423033490,6480,6480,6480,6480,1
20240812,133900,423027010,6460,6480,6480,6460,169
20240812,133800,421932830,6500,6500,6500,6500,0
20240812,133700,421932830,6500,6500,6500,6500,0
20240812,133600,421932830,6500,6500,6500,6500,1
20240812,133500,421926330,6460,6490,6490,6460,101
20240812,133400,421273240,6490,6490,6490,6490,0
20240812,133300,421273240,6490,6490,6490,6490,1
20240812,133200,421266750,6480,6480,6480,6480,18
20240812,133100,421150110,6540,6540,6540,6540,0
20240812,133000,421150110,6540,6540,6540,6540,0
20240812,132900,421150110,6540,6540,6540,6540,0
20240812,132800,421150110,6540,6540,6540,6540,0
20240812,132700,421150110,6540,6540,6540,6540,0
20240812,132600,421150110,6540,6490,6580,6490,167
20240812,132500,420060480,6460,6460,6460,6460,0
20240812,132400,420060480,6460,6460,6460,6460,0
20240812,132300,420060480,6460,6460,6460,6460,0
20240812,132200,420060480,6460,6460,6460,6460,0
20240812,132100,420060480,6460,6460,6460,6460,0
20240812,132000,420060480,6460,6460,6460,6460,0
20240812,131900,420060480,6460,6460,6460,6460,0
20240812,131800,420060480,6460,6460,6460,6460,0
20240812,131700,420060480,6460,6480,6480,6460,58
20240812,131600,419685370,6480,6480,6480,6480,39
20240812,131500,419432650,6480,6480,6480,6480,0
20240812,131400,419432650,6480,6470,6480,6470,88
20240812,131300,418863280,6480,6490,6490,6480,258
20240812,131200,417190770,6490,6490,6490,6490,0
20240812,131100,417190770,6490,6510,6510,6490,519
20240812,131000,413819640,6530,6530,6530,6530,0
20240812,130900,413819640,6530,6530,6530,6530,0
20240812,130800,413819640,6530,6510,6530,6510,55
20240812,130700,413461390,6530,6530,6530,6530,0
20240812,130600,413461390,6530,6530,6530,6530,0
20240812,130500,413461390,6530,6530,6530,6530,0
20240812,130400,413461390,6530,6530,6530,6530,0
20240812,130300,413461390,6530,6530,6530,6530,0
20240812,130200,413461390,6530,6530,6530,6530,24
20240812,130100,413304670,6530,6530,6530,6530,9
20240812,130000,413245900,6520,6510,6530,6510,86
20240812,125900,412686010,6510,6510,6530,6510,142
20240812,125800,411761570,6530,6530,6530,6530,1
20240812,125700,411755040,6500,6500,6500,6500,0
20240812,125600,411755040,6500,6500,6500,6500,0
20240812,125500,411755040,6500,6500,6500,6500,0
20240812,125400,411755040,6500,6500,6500,6500,0
20240812,125300,411755040,6500,6500,6500,6500,50
20240812,125200,411430040,6500,6500,6500,6500,0
20240812,125100,411430040,6500,6500,6500,6500,0
20240812,125000,411430040,6500,6500,6500,6500,0
20240812,124900,411430040,6500,6520,6520,6500,140
20240812,124800,410519460,6540,6540,6540,6540,0
20240812,124700,410519460,6540,6540,6540,6540,0
20240812,124600,410519460,6540,6540,6540,6540,0
20240812,124500,410519460,6540,6540,6540,6540,0
20240812,124400,410519460,6540,6540,6540,6540,25
20240812,124300,410355960,6500,6500,6500,6500,0
20240812,124200,410355960,6500,6500,6500,6500,0
20240812,124100,410355960,6500,6500,6500,6500,56
20240812,124000,409991960,6500,6520,6520,6500,140
20240812,123900,409079920,6510,6510,6510,6510,11
20240812,123800,409008310,6520,6510,6520,6510,61
20240812,123700,408610810,6510,6510,6510,6510,1
20240812,123600,408604300,6500,6500,6500,6500,0
20240812,123500,408604300,6500,6500,6500,6500,0
20240812,123400,408604300,6500,6500,6500,6500,0
20240812,123300,408604300,6500,6500,6500,6500,0
20240812,123200,408604300,6500,6500,6500,6500,0
20240812,123100,408604300,6500,6500,6500,6500,0
20240812,123000,408604300,6500,6520,6520,6500,696
20240812,122900,404071400,6530,6530,6530,6530,0
20240812,122800,404071400,6530,6530,6530,6530,0
20240812,122700,404071400,6530,6530,6530,6530,10
20240812,122600,404006100,6530,6530,6530,6530,10
20240812,122500,403940800,6530,6530,6530,6530,0
20240812,122400,403940800,6530,6530,6530,6530,0
20240812,122300,403940800,6530,6530,6530,6530,181
20240812,122200,402758870,6540,6540,6540,6540,0
20240812,122100,402758870,6540,6540,6540,6540,0
20240812,122000,402758870,6540,6540,6540,6540,0
20240812,121900,402758870,6540,6540,6540,6540,0
20240812,121800,402758870,6540,6540,6540,6540,0
20240812,121700,402758870,6540,6540,6540,6540,0
20240812,121600,402758870,6540,6540,6540,6540,0
20240812,121500,402758870,6540,6540,6540,6540,0
20240812,121400,402758870,6540,6540,6540,6540,0
20240812,121300,402758870,6540,6540,6540,6540,0
20240812,121200,402758870,6540,6530,6540,6530,416
20240812,121100,400038960,6540,6540,6540,6540,142
20240812,121000,399110280,6550,6550,6550,6550,0
20240812,120900,399110280,6550,6550,6550,6550,2
20240812,120800,399097180,6590,6590,6590,6590,0
20240812,120700,399097180,6590,6590,6590,6590,0
20240812,120600,399097180,6590,6590,6590,6590,0
20240812,120500,399097180,6590,6550,6590,6550,94
20240812,120400,398478300,6540,6540,6540,6540,0
20240812,120300,398478300,6540,6540,6540,6540,0
20240812,120200,398478300,6540,6540,6540,6540,0
20240812,120100,398478300,6540,6540,6540,6540,0
20240812,120000,398478300,6540,6540,6540,6540,0
20240812,115900,398478300,6540,6550,6550,6540,3
20240812,115800,398458660,6560,6560,6560,6560,0
20240812,115700,398458660,6560,6560,6560,6560,3
20240812,115600,398438980,6570,6570,6570,6570,0
20240812,115500,398438980,6570,6570,6570,6570,2
20240812,115400,398425840,6530,6530,6530,6530,0
20240812,115300,398425840,6530,6570,6570,6530,29
20240812,115200,398236430,6590,6590,6590,6590,0
20240812,115100,398236430,6590,6590,6590,6590,0
20240812,115000,398236430,6590,6590,6590,6590,0
20240812,114900,398236430,6590,6540,6590,6540,50
20240812,114800,397909230,6520,6520,6520,6520,0
20240812,114700,397909230,6520,6520,6520,6520,0
20240812,114600,397909230,6520,6520,6520,6520,0
20240812,114500,397909230,6520,6520,6520,6520,0
20240812,114400,397909230,6520,6520,6520,6520,0
20240812,114300,397909230,6520,6520,6520,6520,0
20240812,114200,397909230,6520,6520,6520,6520,0
20240812,114100,397909230,6520,6540,6540,6520,37
20240812,114000,397667670,6520,6520,6520,6520,0
20240812,113900,397667670,6520,6520,6520,6520,16
20240812,113800,397563350,6520,6520,6520,6520,0
20240812,113700,397563350,6520,6520,6520,6520,17
20240812,113600,397452510,6520,6520,6520,6520,0
20240812,113500,397452510,6520,6520,6520,6520,0
20240812,113400,397452510,6520,6520,6520,6520,2
20240812,113300,397439470,6520,6530,6530,6520,2000
20240812,113200,384398560,6550,6550,6550,6550,1
20240812,113100,384392010,6560,6560,6560,6560,0
20240812,113000,384392010,6560,6560,6560,6560,8
20240812,112900,384339530,6530,6530,6530,6530,0
20240812,112800,384339530,6530,6530,6530,6530,0
20240812,112700,384339530,6530,6530,6530,6530,0
20240812,112600,384339530,6530,6530,6530,6530,0
20240812,112500,384339530,6530,6560,6560,6530,658
20240812,112400,380035920,6570,6570,6570,6570,0
20240812,112300,380035920,6570,6570,6570,6570,12
20240812,112200,379957080,6590,6590,6590,6590,0
20240812,112100,379957080,6590,6590,6590,6590,0
20240812,112000,379957080,6590,6590,6590,6590,5
20240812,111900,379924130,6600,6600,6600,6600,129
20240812,111800,379072730,6570,6570,6570,6570,0
20240812,111700,379072730,6570,6570,6570,6570,0
20240812,111600,379072730,6570,6570,6570,6570,0
20240812,111500,379072730,6570,6570,6570,6570,0
20240812,111400,379072730,6570,6570,6570,6570,0
20240812,111300,379072730,6570,6570,6570,6570,35
20240812,111200,378842780,6570,6570,6570,6570,0
20240812,111100,378842780,6570,6570,6570,6570,11
20240812,111000,378770510,6570,6570,6570,6570,30
20240812,110900,378573410,6600,6600,6600,6600,0
20240812,110800,378573410,6600,6600,6600,6600,0
20240812,110700,378573410,6600,6600,6600,6600,0
20240812,110600,378573410,6600,6600,6600,6600,0
20240812,110500,378573410,6600,6600,6600,6600,1
20240812,110400,378566810,6570,6570,6570,6570,0
20240812,110300,378566810,6570,6570,6570,6570,0
20240812,110200,378566810,6570,6570,6570,6570,10
20240812,110100,378501110,6600,6600,6600,6600,0
20240812,110000,378501110,6600,6600,6600,6600,0
20240812,105900,378501110,6600,6600,6600,6600,1
20240812,105800,378494510,6600,6600,6600,6600,0
20240812,105700,378494510,6600,6600,6600,6600,0
20240812,105600,378494510,6600,6600,6600,6600,4
20240812,105500,378468110,6600,6590,6600,6590,2
20240812,105400,378454920,6600,6600,6600,6600,0
20240812,105300,378454920,6600,6600,6600,6600,0
20240812,105200,378454920,6600,6600,6600,6600,0
20240812,105100,378454920,6600,6600,6600,6600,0
20240812,105000,378454920,6600,6600,6600,6600,0
20240812,104900,378454920,6600,6600,6600,6600,0
20240812,104800,378454920,6600,6600,6600,6600,0
20240812,104700,378454920,6600,6600,6600,6600,9
20240812,104600,378395520,6600,6600,6600,6600,120
20240812,104500,377603520,6570,6570,6570,6570,31
20240812,104400,377399850,6570,6570,6570,6570,0
20240812,104300,377399850,6570,6560,6570,6560,37
20240812,104200,377156770,6540,6540,6540,6540,0
20240812,104100,377156770,6540,6540,6540,6540,0
20240812,104000,377156770,6540,6570,6570,6540,448
20240812,103900,374223690,6570,6570,6570,6570,5
20240812,103800,374190840,6570,6570,6570,6570,0
20240812,103700,374190840,6570,6570,6570,6570,0
20240812,103600,374190840,6570,6570,6570,6570,2
20240812,103500,374177700,6570,6590,6590,6570,124
20240812,103400,373361580,6600,6600,6600,6600,156
20240812,103300,372331980,6600,6600,6600,6600,58
20240812,103200,371949180,6600,6600,6600,6600,0
20240812,103100,371949180,6600,6600,6640,6600,230
20240812,103000,370428480,6600,6600,6600,6600,36
20240812,102900,370190880,6600,6600,6600,6600,0
20240812,102800,370190880,6600,6600,6600,6600,70
20240812,102700,369728880,6590,6590,6590,6590,60
20240812,102600,369333480,6600,6600,6600,6600,125
20240812,102500,368508480,6620,6620,6620,6620,0
20240812,102400,368508480,6620,6620,6620,6620,0
20240812,102300,368508480,6620,6620,6620,6620,0
20240812,102200,368508480,6620,6620,6620,6620,6
20240812,102100,368468760,6640,6640,6640,6640,10
20240812,102000,368402360,6610,6610,6610,6610,0
20240812,101900,368402360,6610,6610,6610,6610,0
20240812,101800,368402360,6610,6610,6610,6610,27
20240812,101700,368223890,6610,6610,6610,6610,49
20240812,101600,367900000,6610,6610,6610,6610,0
20240812,101500,367900000,6610,6640,6640,6610,436
20240812,101400,365009260,6640,6640,6640,6640,15
20240812,101300,364909660,6640,6640,6640,6640,105
20240812,101200,364212460,6640,6630,6640,6630,60
20240812,101100,363814470,6630,6610,6630,6610,74
20240812,101000,363325030,6610,6610,6610,6610,141
20240812,100900,362393020,6630,6630,6630,6630,7
20240812,100800,362346610,6630,6600,6630,6600,303
20240812,100700,360346720,6600,6630,6630,6600,410
20240812,100600,357631420,6630,6580,6630,6580,906
20240812,100500,351661450,6580,6560,6580,6560,120
20240812,100400,350874050,6560,6560,6560,6560,36
20240812,100300,350637890,6540,6550,6560,6540,857
20240812,100200,345031800,6560,6560,6560,6560,28
20240812,100100,344848120,6560,6560,6560,6560,139
20240812,100000,343936280,6560,6570,6570,6560,262
20240812,095900,342216910,6570,6580,6580,6570,381
20240812,095800,339711410,6600,6600,6600,6600,185
20240812,095700,338490410,6600,6600,6600,6600,7
20240812,095600,338444210,6610,6620,6620,6610,23
20240812,095500,338292000,6620,6620,6620,6620,12
20240812,095400,338212560,6610,6610,6610,6610,1
20240812,095300,338205950,6610,6610,6610,6610,33
20240812,095200,337987820,6610,6610,6610,6610,2
20240812,095100,337974600,6610,6610,6610,6610,16
20240812,095000,337868840,6610,6630,6630,6610,208
20240812,094900,336493940,6630,6630,6630,6630,212
20240812,094800,335088380,6670,6670,6670,6670,0
20240812,094700,335088380,6670,6620,6680,6620,16
20240812,094600,334981890,6570,6570,6570,6570,0
20240812,094500,334981890,6570,6580,6580,6540,3045
20240812,094400,315031010,6600,6650,6650,6600,3187
20240812,094300,293980650,6650,6650,6650,6650,6
20240812,094200,293940750,6670,6670,6670,6670,86
20240812,094100,293367130,6650,6620,6650,6620,2485
20240812,094000,276916400,6610,6660,6660,6610,1738
20240812,093900,265377930,6660,6670,6670,6660,348
20240812,093800,263059690,6670,6690,6690,6670,130
20240812,093700,262191780,6690,6690,6690,6690,2
20240812,093600,262178400,6700,6700,6700,6700,140
20240812,093500,261240400,6700,6700,6700,6700,0
20240812,093400,261240400,6700,6700,6700,6700,1
20240812,093300,261233700,6700,6670,6700,6670,1635
20240812,093200,250294770,6670,6700,6700,6670,1509
20240812,093100,240229710,6670,6680,6690,6670,834
20240812,093000,234660510,6670,6670,6670,6660,104
20240812,092900,233967510,6670,6670,6670,6670,329
20240812,092800,231773080,6680,6680,6680,6680,5
20240812,092700,231739680,6670,6670,6670,6670,100
20240812,092600,231072680,6670,6670,6670,6670,83
20240812,092500,230519070,6700,6700,6700,6700,10
20240812,092400,230452070,6700,6660,6700,6660,110
20240812,092300,229719270,6700,6680,6700,6660,308
20240812,092200,227665300,6680,6700,6700,6680,1459
20240812,092100,217908530,6710,6710,6710,6700,1496
20240812,092000,207874000,6710,6710,6720,6710,514
20240812,091900,204424960,6720,6720,6720,6720,204
20240812,091800,203054080,6720,6740,6740,6720,172
20240812,091700,201897000,6740,6760,6760,6740,2757
20240812,091600,183280600,6770,6770,6770,6770,0
20240812,091500,183280600,6770,6770,6780,6770,27
20240812,091400,183097800,6770,6790,6790,6770,210
20240812,091300,181671920,6790,6790,6790,6790,3
20240812,091200,181651550,6790,6800,6800,6790,508
20240812,091100,178197170,6800,6760,6800,6760,207
20240812,091000,176797450,6760,6820,6830,6760,3118
20240812,090900,155629660,6820,6840,6840,6800,574
20240812,090800,151714040,6790,6830,6860,6790,5647
20240812,090700,113224640,6820,6710,6820,6710,4471
20240812,090600,82882490,6710,6730,6730,6710,591
20240812,090500,78910120,6730,6740,6760,6720,1691
20240812,090400,67524700,6740,6720,6780,6700,1247
20240812,090300,59112990,6730,6730,6790,6680,985
20240812,090200,52496140,6780,6680,6790,6650,5102
20240812,090100,18296280,6670,6590,6670,6590,1028
20240812,090000,11478020,6510,6600,6650,6510,1740