KissMeData/300080/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,210400,700247210,17820,17820,17820,17820,1052
20240806,210300,700247210,17820,17820,17820,17820,0
20240806,210200,700247210,17820,17820,17820,17820,0
20240806,210100,700247210,17820,17820,17820,17820,0
20240806,210000,700247210,17820,17820,17820,17820,0
20240806,205900,700247210,17820,17820,17820,17820,0
20240806,205800,700247210,17820,17820,17820,17820,0
20240806,205700,700247210,17820,17820,17820,17820,0
20240806,205600,700247210,17820,17820,17820,17820,0
20240806,205500,700247210,17820,17820,17820,17820,0
20240806,205400,700247210,17820,17820,17820,17820,0
20240806,205300,700247210,17820,17820,17820,17820,0
20240806,205200,700247210,17820,17820,17820,17820,0
20240806,205100,700247210,17820,17820,17820,17820,0
20240806,205000,700247210,17820,17820,17820,17820,0
20240806,204900,700247210,17820,17820,17820,17820,0
20240806,204800,700247210,17820,17820,17820,17820,0
20240806,204700,700247210,17820,17820,17820,17820,0
20240806,204600,700247210,17820,17820,17820,17820,0
20240806,204500,700247210,17820,17820,17820,17820,0
20240806,204400,700247210,17820,17820,17820,17820,0
20240806,204300,700247210,17820,17820,17820,17820,0
20240806,204200,700247210,17820,17820,17820,17820,0
20240806,204100,700247210,17820,17820,17820,17820,0
20240806,204000,700247210,17820,17820,17820,17820,0
20240806,203900,700247210,17820,17820,17820,17820,0
20240806,203800,700247210,17820,17820,17820,17820,0
20240806,203700,700247210,17820,17820,17820,17820,0
20240806,203600,700247210,17820,17820,17820,17820,0
20240806,203500,700247210,17820,17820,17820,17820,0
20240806,203400,700247210,17820,17820,17820,17820,1052
20240806,203300,700247210,17820,17820,17820,17820,0
20240806,203200,700247210,17820,17820,17820,17820,0
20240806,203100,700247210,17820,17820,17820,17820,0
20240806,203000,700247210,17820,17820,17820,17820,0
20240806,202900,700247210,17820,17820,17820,17820,0
20240806,202800,700247210,17820,17820,17820,17820,0
20240806,202700,700247210,17820,17820,17820,17820,0
20240806,202600,700247210,17820,17820,17820,17820,0
20240806,202500,700247210,17820,17820,17820,17820,0
20240806,202400,700247210,17820,17820,17820,17820,0
20240806,202300,700247210,17820,17820,17820,17820,0
20240806,202200,700247210,17820,17820,17820,17820,0
20240806,202100,700247210,17820,17820,17820,17820,0
20240806,202000,700247210,17820,17820,17820,17820,0
20240806,201900,700247210,17820,17820,17820,17820,0
20240806,201800,700247210,17820,17820,17820,17820,0
20240806,201700,700247210,17820,17820,17820,17820,0
20240806,201600,700247210,17820,17820,17820,17820,0
20240806,201500,700247210,17820,17820,17820,17820,0
20240806,201400,700247210,17820,17820,17820,17820,0
20240806,201300,700247210,17820,17820,17820,17820,0
20240806,201200,700247210,17820,17820,17820,17820,0
20240806,201100,700247210,17820,17820,17820,17820,0
20240806,201000,700247210,17820,17820,17820,17820,0
20240806,200900,700247210,17820,17820,17820,17820,0
20240806,200800,700247210,17820,17820,17820,17820,0
20240806,200700,700247210,17820,17820,17820,17820,0
20240806,200600,700247210,17820,17820,17820,17820,0
20240806,200500,700247210,17820,17820,17820,17820,0
20240806,200400,700247210,17820,17820,17820,17820,1052
20240806,200300,700247210,17820,17820,17820,17820,0
20240806,200200,700247210,17820,17820,17820,17820,0
20240806,200100,700247210,17820,17820,17820,17820,0
20240806,200000,700247210,17820,17820,17820,17820,0
20240806,195900,700247210,17820,17820,17820,17820,0
20240806,195800,700247210,17820,17820,17820,17820,0
20240806,195700,700247210,17820,17820,17820,17820,0
20240806,195600,700247210,17820,17820,17820,17820,0
20240806,195500,700247210,17820,17820,17820,17820,0
20240806,195400,700247210,17820,17820,17820,17820,0
20240806,195300,700247210,17820,17820,17820,17820,0
20240806,195200,700247210,17820,17820,17820,17820,0
20240806,195100,700247210,17820,17820,17820,17820,0
20240806,195000,700247210,17820,17820,17820,17820,0
20240806,194900,700247210,17820,17820,17820,17820,0
20240806,194800,700247210,17820,17820,17820,17820,0
20240806,194700,700247210,17820,17820,17820,17820,0
20240806,194600,700247210,17820,17820,17820,17820,0
20240806,194500,700247210,17820,17820,17820,17820,0
20240806,194400,700247210,17820,17820,17820,17820,0
20240806,194300,700247210,17820,17820,17820,17820,0
20240806,194200,700247210,17820,17820,17820,17820,0
20240806,194100,700247210,17820,17820,17820,17820,0
20240806,194000,700247210,17820,17820,17820,17820,0
20240806,193900,700247210,17820,17820,17820,17820,0
20240806,193800,700247210,17820,17820,17820,17820,0
20240806,193700,700247210,17820,17820,17820,17820,0
20240806,193600,700247210,17820,17820,17820,17820,0
20240806,193500,700247210,17820,17820,17820,17820,0
20240806,193400,700247210,17820,17820,17820,17820,1052
20240806,193300,700247210,17820,17820,17820,17820,0
20240806,193200,700247210,17820,17820,17820,17820,0
20240806,193100,700247210,17820,17820,17820,17820,0
20240806,193000,700247210,17820,17820,17820,17820,0
20240806,192900,700247210,17820,17820,17820,17820,0
20240806,192800,700247210,17820,17820,17820,17820,0
20240806,192700,700247210,17820,17820,17820,17820,0
20240806,192600,700247210,17820,17820,17820,17820,0
20240806,192500,700247210,17820,17820,17820,17820,0
20240806,192400,700247210,17820,17820,17820,17820,0
20240806,192300,700247210,17820,17820,17820,17820,0
20240806,192200,700247210,17820,17820,17820,17820,0
20240806,192100,700247210,17820,17820,17820,17820,0
20240806,192000,700247210,17820,17820,17820,17820,0
20240806,191900,700247210,17820,17820,17820,17820,0
20240806,191800,700247210,17820,17820,17820,17820,0
20240806,191700,700247210,17820,17820,17820,17820,0
20240806,191600,700247210,17820,17820,17820,17820,0
20240806,191500,700247210,17820,17820,17820,17820,0
20240806,191400,700247210,17820,17820,17820,17820,0
20240806,191300,700247210,17820,17820,17820,17820,0
20240806,191200,700247210,17820,17820,17820,17820,0
20240806,191100,700247210,17820,17820,17820,17820,0
20240806,191000,700247210,17820,17820,17820,17820,0
20240806,190900,700247210,17820,17820,17820,17820,0
20240806,190800,700247210,17820,17820,17820,17820,0
20240806,190700,700247210,17820,17820,17820,17820,0
20240806,190600,700247210,17820,17820,17820,17820,0
20240806,190500,700247210,17820,17820,17820,17820,0
20240806,190400,700247210,17820,17820,17820,17820,1052
20240806,190300,700247210,17820,17820,17820,17820,0
20240806,190200,700247210,17820,17820,17820,17820,0
20240806,190100,700247210,17820,17820,17820,17820,0
20240806,190000,700247210,17820,17820,17820,17820,0
20240806,185900,700247210,17820,17820,17820,17820,0
20240806,185800,700247210,17820,17820,17820,17820,0
20240806,185700,700247210,17820,17820,17820,17820,0
20240806,185600,700247210,17820,17820,17820,17820,0
20240806,185500,700247210,17820,17820,17820,17820,0
20240806,185400,700247210,17820,17820,17820,17820,0
20240806,185300,700247210,17820,17820,17820,17820,0
20240806,185200,700247210,17820,17820,17820,17820,0
20240806,185100,700247210,17820,17820,17820,17820,0
20240806,185000,700247210,17820,17820,17820,17820,0
20240806,184900,700247210,17820,17820,17820,17820,0
20240806,184800,700247210,17820,17820,17820,17820,0
20240806,184700,700247210,17820,17820,17820,17820,0
20240806,184600,700247210,17820,17820,17820,17820,0
20240806,184500,700247210,17820,17820,17820,17820,0
20240806,184400,700247210,17820,17820,17820,17820,0
20240806,184300,700247210,17820,17820,17820,17820,0
20240806,184200,700247210,17820,17820,17820,17820,0
20240806,184100,700247210,17820,17820,17820,17820,0
20240806,184000,700247210,17820,17820,17820,17820,0
20240806,183900,700247210,17820,17820,17820,17820,0
20240806,183800,700247210,17820,17820,17820,17820,0
20240806,183700,700247210,17820,17820,17820,17820,0
20240806,183600,700247210,17820,17820,17820,17820,0
20240806,183500,700247210,17820,17820,17820,17820,0
20240806,183400,700247210,17820,17820,17820,17820,1052
20240806,183300,700247210,17820,17820,17820,17820,0
20240806,183200,700247210,17820,17820,17820,17820,0
20240806,183100,700247210,17820,17820,17820,17820,0
20240806,183000,700247210,17820,17820,17820,17820,0
20240806,182900,700247210,17820,17820,17820,17820,0
20240806,182800,700247210,17820,17820,17820,17820,0
20240806,182700,700247210,17820,17820,17820,17820,0
20240806,182600,700247210,17820,17820,17820,17820,0
20240806,182500,700247210,17820,17820,17820,17820,0
20240806,182400,700247210,17820,17820,17820,17820,0
20240806,182300,700247210,17820,17820,17820,17820,0
20240806,182200,700247210,17820,17820,17820,17820,0
20240806,182100,700247210,17820,17820,17820,17820,0
20240806,182000,700247210,17820,17820,17820,17820,0
20240806,181900,700247210,17820,17820,17820,17820,0
20240806,181800,700247210,17820,17820,17820,17820,0
20240806,181700,700247210,17820,17820,17820,17820,0
20240806,181600,700247210,17820,17820,17820,17820,0
20240806,181500,700247210,17820,17820,17820,17820,0
20240806,181400,700247210,17820,17820,17820,17820,0
20240806,181300,700247210,17820,17820,17820,17820,0
20240806,181200,700247210,17820,17820,17820,17820,0
20240806,181100,700247210,17820,17820,17820,17820,0
20240806,181000,700247210,17820,17820,17820,17820,0
20240806,180900,700247210,17820,17820,17820,17820,0
20240806,180800,700247210,17820,17820,17820,17820,0
20240806,180700,700247210,17820,17820,17820,17820,0
20240806,180600,700247210,17820,17820,17820,17820,0
20240806,180500,700247210,17820,17820,17820,17820,0
20240806,180400,700247210,17820,17820,17820,17820,1052
20240806,180300,700247210,17820,17820,17820,17820,0
20240806,180200,700247210,17820,17820,17820,17820,0
20240806,180100,700247210,17820,17820,17820,17820,0
20240806,180000,700247210,17820,17820,17820,17820,0
20240806,175900,700247210,17820,17820,17820,17820,0
20240806,175800,700247210,17820,17820,17820,17820,0
20240806,175700,700247210,17820,17820,17820,17820,0
20240806,175600,700247210,17820,17820,17820,17820,0
20240806,175500,700247210,17820,17820,17820,17820,0
20240806,175400,700247210,17820,17820,17820,17820,0
20240806,175300,700247210,17820,17820,17820,17820,0
20240806,175200,700247210,17820,17820,17820,17820,0
20240806,175100,700247210,17820,17820,17820,17820,0
20240806,175000,700247210,17820,17820,17820,17820,0
20240806,174900,700247210,17820,17820,17820,17820,0
20240806,174800,700247210,17820,17820,17820,17820,0
20240806,174700,700247210,17820,17820,17820,17820,0
20240806,174600,700247210,17820,17820,17820,17820,0
20240806,174500,700247210,17820,17820,17820,17820,0
20240806,174400,700247210,17820,17820,17820,17820,0
20240806,174300,700247210,17820,17820,17820,17820,0
20240806,174200,700247210,17820,17820,17820,17820,0
20240806,174100,700247210,17820,17820,17820,17820,0
20240806,174000,700247210,17820,17820,17820,17820,0
20240806,173900,700247210,17820,17820,17820,17820,0
20240806,173800,700247210,17820,17820,17820,17820,0
20240806,173700,700247210,17820,17820,17820,17820,0
20240806,173600,700247210,17820,17820,17820,17820,0
20240806,173500,700247210,17820,17820,17820,17820,0
20240806,173400,700247210,17820,17820,17820,17820,1052
20240806,173300,700247210,17820,17820,17820,17820,0
20240806,173200,700247210,17820,17820,17820,17820,0
20240806,173100,700247210,17820,17820,17820,17820,0
20240806,173000,700247210,17820,17820,17820,17820,0
20240806,172900,700247210,17820,17820,17820,17820,0
20240806,172800,700247210,17820,17820,17820,17820,0
20240806,172700,700247210,17820,17820,17820,17820,0
20240806,172600,700247210,17820,17820,17820,17820,0
20240806,172500,700247210,17820,17820,17820,17820,0
20240806,172400,700247210,17820,17820,17820,17820,0
20240806,172300,700247210,17820,17820,17820,17820,0
20240806,172200,700247210,17820,17820,17820,17820,0
20240806,172100,700247210,17820,17820,17820,17820,0
20240806,172000,700247210,17820,17820,17820,17820,0
20240806,171900,700247210,17820,17820,17820,17820,0
20240806,171800,700247210,17820,17820,17820,17820,0
20240806,171700,700247210,17820,17820,17820,17820,0
20240806,171600,700247210,17820,17820,17820,17820,0
20240806,171500,700247210,17820,17820,17820,17820,0
20240806,171400,700247210,17820,17820,17820,17820,0
20240806,171300,700247210,17820,17820,17820,17820,0
20240806,171200,700247210,17820,17820,17820,17820,0
20240806,171100,700247210,17820,17820,17820,17820,0
20240806,171000,700247210,17820,17820,17820,17820,0
20240806,170900,700247210,17820,17820,17820,17820,0
20240806,170800,700247210,17820,17820,17820,17820,0
20240806,170700,700247210,17820,17820,17820,17820,0
20240806,170600,700247210,17820,17820,17820,17820,0
20240806,170500,700247210,17820,17820,17820,17820,0
20240806,170400,700247210,17820,17820,17820,17820,1052
20240806,170300,700247210,17820,17820,17820,17820,0
20240806,170200,700247210,17820,17820,17820,17820,0
20240806,170100,700247210,17820,17820,17820,17820,0
20240806,170000,700247210,17820,17820,17820,17820,0
20240806,165900,700247210,17820,17820,17820,17820,0
20240806,165800,700247210,17820,17820,17820,17820,0
20240806,165700,700247210,17820,17820,17820,17820,0
20240806,165600,700247210,17820,17820,17820,17820,0
20240806,165500,700247210,17820,17820,17820,17820,0
20240806,165400,700247210,17820,17820,17820,17820,0
20240806,165300,700247210,17820,17820,17820,17820,0
20240806,165200,700247210,17820,17820,17820,17820,0
20240806,165100,700247210,17820,17820,17820,17820,0
20240806,165000,700247210,17820,17820,17820,17820,0
20240806,164900,700247210,17820,17820,17820,17820,0
20240806,164800,700247210,17820,17820,17820,17820,0
20240806,164700,700247210,17820,17820,17820,17820,0
20240806,164600,700247210,17820,17820,17820,17820,0
20240806,164500,700247210,17820,17820,17820,17820,0
20240806,164400,700247210,17820,17820,17820,17820,0
20240806,164300,700247210,17820,17820,17820,17820,0
20240806,164200,700247210,17820,17820,17820,17820,0
20240806,164100,700247210,17820,17820,17820,17820,0
20240806,164000,700247210,17820,17820,17820,17820,0
20240806,163900,700247210,17820,17820,17820,17820,0
20240806,163800,700247210,17820,17820,17820,17820,0
20240806,163700,700247210,17820,17820,17820,17820,0
20240806,163600,700247210,17820,17820,17820,17820,0
20240806,163500,700247210,17820,17820,17820,17820,0
20240806,163400,700247210,17820,17820,17820,17820,1052
20240806,163300,700247210,17820,17820,17820,17820,0
20240806,163200,700247210,17820,17820,17820,17820,0
20240806,163100,700247210,17820,17820,17820,17820,0
20240806,163000,700247210,17820,17820,17820,17820,0
20240806,162900,700247210,17820,17820,17820,17820,0
20240806,162800,700247210,17820,17820,17820,17820,0
20240806,162700,700247210,17820,17820,17820,17820,0
20240806,162600,700247210,17820,17820,17820,17820,0
20240806,162500,700247210,17820,17820,17820,17820,0
20240806,162400,700247210,17820,17820,17820,17820,0
20240806,162300,700247210,17820,17820,17820,17820,0
20240806,162200,700247210,17820,17820,17820,17820,0
20240806,162100,700247210,17820,17820,17820,17820,0
20240806,162000,700247210,17820,17820,17820,17820,0
20240806,161900,700247210,17820,17820,17820,17820,0
20240806,161800,700247210,17820,17820,17820,17820,0
20240806,161700,700247210,17820,17820,17820,17820,0
20240806,161600,700247210,17820,17820,17820,17820,0
20240806,161500,700247210,17820,17820,17820,17820,0
20240806,161400,700247210,17820,17820,17820,17820,0
20240806,161300,700247210,17820,17820,17820,17820,0
20240806,161200,700247210,17820,17820,17820,17820,0
20240806,161100,700247210,17820,17820,17820,17820,0
20240806,161000,700247210,17820,17820,17820,17820,0
20240806,160900,700247210,17820,17820,17820,17820,0
20240806,160800,700247210,17820,17820,17820,17820,0
20240806,160700,700247210,17820,17820,17820,17820,0
20240806,160600,700247210,17820,17820,17820,17820,0
20240806,160500,700247210,17820,17820,17820,17820,0
20240806,160400,700247210,17820,17820,17820,17820,1052
20240806,160300,700247210,17820,17820,17820,17820,0
20240806,160200,700247210,17820,17820,17820,17820,0
20240806,160100,700247210,17820,17820,17820,17820,0
20240806,160000,700247210,17820,17820,17820,17820,0
20240806,155900,700247210,17820,17820,17820,17820,0
20240806,155800,700247210,17820,17820,17820,17820,0
20240806,155700,700247210,17820,17820,17820,17820,0
20240806,155600,700247210,17820,17820,17820,17820,0
20240806,155500,700247210,17820,17820,17820,17820,0
20240806,155400,700247210,17820,17820,17820,17820,0
20240806,155300,700247210,17820,17820,17820,17820,0
20240806,155200,700247210,17820,17820,17820,17820,0
20240806,155100,700247210,17820,17820,17820,17820,0
20240806,155000,700247210,17820,17820,17820,17820,0
20240806,154900,700247210,17820,17820,17820,17820,0
20240806,154800,700247210,17820,17820,17820,17820,0
20240806,154700,700247210,17820,17820,17820,17820,0
20240806,154600,700247210,17820,17820,17820,17820,0
20240806,154500,700247210,17820,17820,17820,17820,0
20240806,154400,700247210,17820,17820,17820,17820,0
20240806,154300,700247210,17820,17820,17820,17820,0
20240806,154200,700247210,17820,17820,17820,17820,0
20240806,154100,700247210,17820,17820,17820,17820,0
20240806,154000,700247210,17820,17820,17820,17820,0
20240806,153900,700247210,17820,17820,17820,17820,0
20240806,153800,700247210,17820,17820,17820,17820,0
20240806,153700,700247210,17820,17820,17820,17820,0
20240806,153600,700247210,17820,17820,17820,17820,0
20240806,153500,700247210,17820,17820,17820,17820,0
20240806,153400,700247210,17820,17820,17820,17820,1052
20240806,153300,700247210,17820,17820,17820,17820,0
20240806,153200,700247210,17820,17820,17820,17820,0
20240806,153100,700247210,17820,17820,17820,17820,0
20240806,153000,700247210,17820,17820,17820,17820,1052
20240806,152900,681500570,18060,18060,18060,18060,0
20240806,152800,681500570,18060,18060,18060,18060,0
20240806,152700,681500570,18060,18060,18060,18060,0
20240806,152600,681500570,18060,18060,18060,18060,0
20240806,152500,681500570,18060,18060,18060,18060,0
20240806,152400,681500570,18060,18060,18060,18060,0
20240806,152300,681500570,18060,18060,18060,18060,0
20240806,152200,681500570,18060,18060,18060,18060,0
20240806,152100,681500570,18060,18060,18060,18060,0
20240806,152000,681500570,18060,18060,18060,18060,0
20240806,151900,681500570,18060,17960,18060,17960,66
20240806,151800,680310820,17960,17960,17960,17960,2
20240806,151700,680274900,17960,17960,17960,17960,26
20240806,151600,679807940,17940,18030,18030,17940,36
20240806,151500,679159610,18030,18030,18030,18030,54
20240806,151400,678185990,18030,18030,18030,18030,0
20240806,151300,678185990,18030,18040,18040,18030,45
20240806,151200,677374620,18050,18050,18050,18050,6
20240806,151100,677266320,18060,18060,18060,18060,128
20240806,151000,674954640,18050,18050,18050,18050,25
20240806,150900,674503390,18040,18050,18050,18040,66
20240806,150800,673312190,18050,18050,18050,18050,0
20240806,150700,673312190,18050,18050,18050,18050,10
20240806,150600,673131690,18060,18060,18060,18060,33
20240806,150500,672535710,18060,18060,18060,18060,0
20240806,150400,672535710,18060,18040,18060,18040,230
20240806,150300,668384160,18030,18030,18030,18030,10
20240806,150200,668203860,18050,18050,18050,18050,0
20240806,150100,668203860,18050,18050,18050,18050,0
20240806,150000,668203860,18050,18050,18050,18050,0
20240806,145900,668203860,18050,18050,18050,18050,0
20240806,145800,668203860,18050,18020,18050,18020,122
20240806,145700,666004000,18030,18030,18030,18030,0
20240806,145600,666004000,18030,18030,18030,18030,0
20240806,145500,666004000,18030,18030,18030,18030,170
20240806,145400,662938900,18030,18030,18030,18030,0
20240806,145300,662938900,18030,18030,18030,18030,154
20240806,145200,660162280,18060,18030,18060,18030,85
20240806,145100,658628980,18030,18020,18030,18020,42
20240806,145000,657872040,18020,18020,18020,18020,0
20240806,144900,657872040,18020,18020,18020,18020,18
20240806,144800,657547680,18020,18030,18030,18020,111
20240806,144700,655546360,18030,18030,18030,18030,1
20240806,144600,655528330,18050,18050,18050,18050,0
20240806,144500,655528330,18050,18050,18050,18050,5
20240806,144400,655438080,17800,18010,18010,17800,525
20240806,144300,646028670,18070,18070,18070,18070,60
20240806,144200,644944470,18080,18080,18080,18080,0
20240806,144100,644944470,18080,18070,18080,18070,85
20240806,144000,643408070,18080,18080,18080,18080,0
20240806,143900,643408070,18080,18080,18080,18080,13
20240806,143800,643173030,18090,18090,18090,18090,0
20240806,143700,643173030,18090,18090,18090,18090,0
20240806,143600,643173030,18090,18090,18090,18090,2
20240806,143500,643136850,18130,18130,18130,18130,0
20240806,143400,643136850,18130,18090,18130,18090,18
20240806,143300,642810880,18090,18070,18090,18070,32
20240806,143200,642232300,18080,18080,18080,18080,0
20240806,143100,642232300,18080,18080,18080,18080,0
20240806,143000,642232300,18080,18080,18080,18080,10
20240806,142900,642051500,18090,18090,18090,18090,33
20240806,142800,641454530,18020,18020,18020,18020,0
20240806,142700,641454530,18020,17940,18020,17940,849
20240806,142600,626183880,17920,17920,17920,17920,0
20240806,142500,626183880,17920,17910,17920,17910,15
20240806,142400,625915180,17910,17910,17910,17910,10
20240806,142300,625736080,17910,17910,17910,17910,0
20240806,142200,625736080,17910,17910,17910,17910,10
20240806,142100,625556980,17920,17920,17920,17920,0
20240806,142000,625556980,17920,17910,17920,17850,143
20240806,141900,623000710,17910,17910,17910,17910,0
20240806,141800,623000710,17910,17910,17910,17910,0
20240806,141700,623000710,17910,17900,17910,17900,110
20240806,141600,621031610,17880,17880,17880,17880,1
20240806,141500,621013730,17870,17850,17870,17850,42
20240806,141400,620263370,17870,17870,17870,17870,2
20240806,141300,620227630,17870,17870,17870,17870,6
20240806,141200,620120410,17920,17920,17920,17920,0
20240806,141100,620120410,17920,17920,17920,17920,0
20240806,141000,620120410,17920,17920,17920,17920,109
20240806,140900,618167130,17870,17870,17870,17870,0
20240806,140800,618167130,17870,17870,17870,17870,0
20240806,140700,618167130,17870,17870,17870,17870,0
20240806,140600,618167130,17870,17870,17870,17870,0
20240806,140500,618167130,17870,17900,17900,17870,125
20240806,140400,615930510,17930,17950,17950,17930,118
20240806,140300,613814540,17950,17950,17950,17950,28
20240806,140200,613311940,17950,17960,17960,17950,52
20240806,140100,612378040,17960,17960,17960,17960,2
20240806,140000,612342120,17980,17990,17990,17980,38
20240806,135900,611658800,17990,17990,17990,17990,23
20240806,135800,611245030,17990,17990,17990,17990,179
20240806,135700,608024820,17980,17970,17980,17970,85
20240806,135600,606497030,17970,17970,17970,17970,33
20240806,135500,605904020,17960,17960,17960,17960,0
20240806,135400,605904020,17960,17950,17960,17950,12
20240806,135300,605688600,17950,17950,17950,17950,0
20240806,135200,605688600,17950,17950,17950,17950,9
20240806,135100,605527050,17960,17950,17960,17950,11
20240806,135000,605329590,17950,17950,17950,17950,0
20240806,134900,605329590,17950,17950,17950,17950,10
20240806,134800,605150090,17950,17940,17950,17940,22
20240806,134700,604755290,17930,17930,17930,17930,0
20240806,134600,604755290,17930,17930,17930,17930,10
20240806,134500,604575990,17920,17920,17920,17920,6
20240806,134400,604468470,17930,17930,17930,17930,0
20240806,134300,604468470,17930,17930,17930,17930,10
20240806,134200,604289170,17930,17930,17930,17930,10
20240806,134100,604109870,17900,17900,17900,17900,0
20240806,134000,604109870,17900,17900,17900,17900,0
20240806,133900,604109870,17900,17900,17900,17900,0
20240806,133800,604109870,17900,17900,17900,17900,0
20240806,133700,604109870,17900,17900,17900,17900,0
20240806,133600,604109870,17900,17900,17900,17900,0
20240806,133500,604109870,17900,17910,17910,17900,50
20240806,133400,603214730,17940,17940,17940,17940,3
20240806,133300,603160910,17940,17940,17940,17940,0
20240806,133200,603160910,17940,17940,17940,17940,0
20240806,133100,603160910,17940,17940,17940,17940,0
20240806,133000,603160910,17940,17940,17940,17940,0
20240806,132900,603160910,17940,18060,18060,17940,215
20240806,132800,599284410,18140,18140,18140,18140,20
20240806,132700,598921610,18160,18160,18160,18160,0
20240806,132600,598921610,18160,18160,18160,18160,0
20240806,132500,598921610,18160,18160,18160,18160,0
20240806,132400,598921610,18160,18130,18160,18130,63
20240806,132300,597777790,18140,18140,18140,18140,15
20240806,132200,597505690,18140,18140,18140,18140,0
20240806,132100,597505690,18140,18140,18140,18140,25
20240806,132000,597052190,18200,18060,18200,18060,868
20240806,131900,581306500,18000,18000,18000,18000,0
20240806,131800,581306500,18000,18000,18000,18000,0
20240806,131700,581306500,18000,18000,18000,18000,0
20240806,131600,581306500,18000,18000,18000,18000,5
20240806,131500,581216500,18000,18030,18040,18000,164
20240806,131400,578260340,18040,18040,18040,18040,7
20240806,131300,578134060,18040,18040,18040,18040,1
20240806,131200,578116020,18040,18020,18040,18020,91
20240806,131100,576476000,18020,18020,18020,18020,0
20240806,131000,576476000,18020,18030,18030,18020,90
20240806,130900,574853400,18030,18030,18030,18030,4
20240806,130800,574781280,18030,18030,18030,18030,10
20240806,130700,574600980,18040,18040,18040,18040,0
20240806,130600,574600980,18040,18040,18040,18040,50
20240806,130500,573698980,18020,18020,18020,18020,0
20240806,130400,573698980,18020,18020,18020,18020,100
20240806,130300,571896980,18030,18030,18030,18030,199
20240806,130200,568309010,18090,18090,18090,18090,149
20240806,130100,565613600,18080,18040,18080,18040,34
20240806,130000,564999340,18030,18030,18030,18030,2
20240806,125900,564963280,18130,18130,18130,18130,0
20240806,125800,564963280,18130,18130,18130,18130,0
20240806,125700,564963280,18130,18130,18130,18130,0
20240806,125600,564963280,18130,18130,18130,18130,0
20240806,125500,564963280,18130,18130,18130,18130,22
20240806,125400,564564420,18130,18130,18130,18130,39
20240806,125300,563857350,18150,18140,18150,18140,100
20240806,125200,562042450,18150,18150,18150,18150,0
20240806,125100,562042450,18150,18130,18150,18130,36
20240806,125000,561389250,18120,18100,18120,18100,79
20240806,124900,559958580,18110,18110,18110,18110,0
20240806,124800,559958580,18110,18110,18110,18110,1
20240806,124700,559940470,18110,18110,18110,18110,8
20240806,124600,559795590,18120,18120,18120,18120,25
20240806,124500,559342590,18150,18150,18150,18150,0
20240806,124400,559342590,18150,18030,18150,18030,280
20240806,124300,554276630,18030,18040,18040,18030,2
20240806,124200,554240560,17950,17950,17950,17950,0
20240806,124100,554240560,17950,17950,17950,17950,0
20240806,124000,554240560,17950,17950,17950,17950,0
20240806,123900,554240560,17950,17950,17950,17950,3
20240806,123800,554186710,17950,17950,17950,17950,0
20240806,123700,554186710,17950,18040,18040,17950,46
20240806,123600,553360920,17990,17990,17990,17990,0
20240806,123500,553360920,17990,17990,17990,17990,6
20240806,123400,553252980,17990,17990,17990,17990,0
20240806,123300,553252980,17990,17990,17990,17990,0
20240806,123200,553252980,17990,18060,18060,17990,8
20240806,123100,553108770,18090,18090,18090,18090,0
20240806,123000,553108770,18090,18090,18090,18090,0
20240806,122900,553108770,18090,18090,18090,18090,0
20240806,122800,553108770,18090,18000,18090,18000,146
20240806,122700,550467940,18000,18000,18070,18000,1050
20240806,122600,531517050,18000,17970,18000,17970,401
20240806,122500,524299780,17960,17960,17960,17960,30
20240806,122400,523760980,17960,17960,17960,17960,0
20240806,122300,523760980,17960,17960,17960,17960,10
20240806,122200,523581380,17960,17930,17960,17930,525
20240806,122100,514158940,17920,17910,17920,17910,25
20240806,122000,513711140,17920,17920,17920,17920,0
20240806,121900,513711140,17920,17920,17920,17920,0
20240806,121800,513711140,17920,17920,17920,17920,5
20240806,121700,513621540,17930,17850,17930,17850,154
20240806,121600,510866030,17800,17800,17800,17800,20
20240806,121500,510510030,17800,17800,17800,17800,1
20240806,121400,510492230,17860,17860,17860,17860,1
20240806,121300,510474370,17850,17850,17850,17850,20
20240806,121200,510117370,17870,17850,17870,17850,50
20240806,121100,509224570,17800,17820,17820,17800,165
20240806,121000,506286830,17840,17840,17840,17840,10
20240806,120900,506108430,17840,17840,17840,17840,4
20240806,120800,506037070,17910,17910,17910,17910,0
20240806,120700,506037070,17910,17910,17910,17910,0
20240806,120600,506037070,17910,17910,17910,17910,0
20240806,120500,506037070,17910,17910,17910,17910,0
20240806,120400,506037070,17910,17910,17910,17910,0
20240806,120300,506037070,17910,17910,17910,17910,1
20240806,120200,506019160,17810,17810,17810,17810,0
20240806,120100,506019160,17810,17810,17810,17810,0
20240806,120000,506019160,17810,17900,17900,17810,284
20240806,115900,500939130,17940,17940,17940,17940,1
20240806,115800,500921190,17940,17940,17940,17940,0
20240806,115700,500921190,17940,17940,17940,17930,219
20240806,115600,496992500,17930,17910,17930,17900,350
20240806,115500,490717770,17900,17900,17910,17900,77
20240806,115400,489339460,17900,17890,17900,17890,21
20240806,115300,488963570,17910,17910,17910,17910,0
20240806,115200,488963570,17910,17910,17910,17910,9
20240806,115100,488802380,17910,17910,17910,17910,0
20240806,115000,488802380,17910,17900,17910,17900,20
20240806,114900,488444280,17900,17900,17900,17900,0
20240806,114800,488444280,17900,17890,17900,17890,20
20240806,114700,488086380,17900,17900,17900,17900,0
20240806,114600,488086380,17900,17900,17900,17900,0
20240806,114500,488086380,17900,17850,17900,17850,11
20240806,114400,487889530,17850,17850,17850,17850,3
20240806,114300,487835980,17850,17850,17850,17850,0
20240806,114200,487835980,17850,17850,17850,17850,50
20240806,114100,486943480,17850,17850,17850,17850,7
20240806,114000,486818530,17930,17930,17930,17930,0
20240806,113900,486818530,17930,17940,17940,17930,5
20240806,113800,486728860,17950,17950,17950,17950,1
20240806,113700,486710910,17950,17870,17950,17870,111
20240806,113600,484720430,17860,17860,17860,17860,0
20240806,113500,484720430,17860,17860,17860,17860,0
20240806,113400,484720430,17860,17860,17860,17860,0
20240806,113300,484720430,17860,17850,17860,17850,41
20240806,113200,483988470,17840,17840,17840,17840,10
20240806,113100,483810070,17840,17780,17840,17780,438
20240806,113000,476011930,17680,17680,17680,17680,0
20240806,112900,476011930,17680,17750,17780,17680,67
20240806,112800,474822540,17750,17750,17750,17750,10
20240806,112700,474645040,17760,17760,17760,17760,0
20240806,112600,474645040,17760,17750,17770,17750,203
20240806,112500,471041650,17680,17680,17680,17680,0
20240806,112400,471041650,17680,17680,17680,17680,100
20240806,112300,469273650,17680,17680,17680,17680,0
20240806,112200,469273650,17680,17680,17680,17680,25
20240806,112100,468831650,17680,17680,17680,17680,0
20240806,112000,468831650,17680,17680,17680,17680,19
20240806,111900,468495730,17790,17790,17790,17790,1
20240806,111800,468477940,17790,17790,17790,17790,0
20240806,111700,468477940,17790,17790,17790,17790,20
20240806,111600,468122140,17810,17810,17810,17810,0
20240806,111500,468122140,17810,17810,17810,17810,0
20240806,111400,468122140,17810,17700,17810,17700,414
20240806,111300,460754800,17630,17710,17710,17630,49
20240806,111200,459887090,17710,17720,17720,17710,102
20240806,111100,458080170,17710,17710,17710,17710,0
20240806,111000,458080170,17710,17710,17710,17710,0
20240806,110900,458080170,17710,17740,17790,17710,76
20240806,110800,456730150,17740,17750,17780,17740,50
20240806,110700,455842360,17800,17800,17800,17800,0
20240806,110600,455842360,17800,17800,17800,17800,4
20240806,110500,455771160,17810,17810,17810,17810,0
20240806,110400,455771160,17810,17810,17810,17810,75
20240806,110300,454435410,17810,17760,17810,17760,450
20240806,110200,446435430,17760,17650,17760,17650,1037
20240806,110100,428091370,17650,17650,17650,17650,10
20240806,110000,427914870,17620,17620,17620,17620,1
20240806,105900,427897250,17660,17660,17660,17660,0
20240806,105800,427897250,17660,17660,17660,17660,0
20240806,105700,427897250,17660,17500,17660,17500,53
20240806,105600,426963770,17500,17500,17500,17500,50
20240806,105500,426088770,17490,17490,17490,17490,0
20240806,105400,426088770,17490,17490,17490,17490,0
20240806,105300,426088770,17490,17490,17490,17490,2
20240806,105200,426053790,17650,17650,17650,17650,0
20240806,105100,426053790,17650,17600,17650,17570,149
20240806,105000,423424760,17650,17650,17650,17650,1
20240806,104900,423407110,17650,17540,17650,17540,160
20240806,104800,420587510,17540,17450,17540,17450,235
20240806,104700,416473000,17450,17450,17450,17450,2
20240806,104600,416438100,17020,17500,17520,17020,1421
20240806,104500,391949000,17500,17500,17500,17500,11
20240806,104400,391756500,17490,17480,17650,17480,98
20240806,104300,390039650,17430,17430,17430,17430,60
20240806,104200,388993850,17490,17490,17490,17490,51
20240806,104100,388101860,17500,17500,17500,17500,65
20240806,104000,386964360,17550,17560,17560,17550,250
20240806,103900,382576830,17600,17600,17670,17600,665
20240806,103800,370870520,17700,17720,17720,17700,544
20240806,103700,361241650,17730,17750,17750,17730,9
20240806,103600,361081990,17770,17790,17790,17770,101
20240806,103500,359286100,17790,17790,17790,17790,1
20240806,103400,359268310,17790,17790,17790,17790,3
20240806,103300,359214940,17790,17790,17790,17790,35
20240806,103200,358592290,17790,17830,17830,17790,432
20240806,103100,350894790,17830,17900,17900,17830,539
20240806,103000,341248100,17950,17950,17950,17950,55
20240806,102900,340260850,17970,17970,17970,17970,13
20240806,102800,340027240,17970,17970,17970,17970,10
20240806,102700,339847540,17970,17970,17970,17970,9
20240806,102600,339685810,17970,17950,17970,17950,112
20240806,102500,337674710,17900,17900,17900,17900,10
20240806,102400,337495710,17900,17900,17900,17900,0
20240806,102300,337495710,17900,17950,17950,17900,84
20240806,102200,335990210,17950,17950,17950,17950,2
20240806,102100,335954310,17950,17950,17950,17950,44
20240806,102000,335164510,18010,18010,18010,18010,1
20240806,101900,335146500,17950,18000,18000,17950,347
20240806,101800,328901900,18050,18050,18050,18000,311
20240806,101700,323300820,18040,18040,18040,18040,20
20240806,101600,322940020,18030,18050,18050,18030,31
20240806,101500,322380890,18050,18050,18050,18040,531
20240806,101400,312796440,18050,18060,18060,18050,150
20240806,101300,310088840,18050,18050,18050,18050,200
20240806,101200,306478840,18050,18090,18090,18050,624
20240806,101100,295214260,18100,18110,18180,18100,144
20240806,101000,292607670,18110,18110,18110,18110,0
20240806,100900,292607670,18110,18110,18110,18110,0
20240806,100800,292607670,18110,18240,18240,18110,161
20240806,100700,289682600,18250,18210,18250,18210,222
20240806,100600,285633600,18200,18200,18200,18200,0
20240806,100500,285633600,18200,18210,18210,18200,49
20240806,100400,284741420,18240,18240,18240,18240,0
20240806,100300,284741420,18240,18240,18240,18240,0
20240806,100200,284741420,18240,18230,18240,18230,33
20240806,100100,284139550,18230,18210,18230,18210,23
20240806,100000,283720540,18210,18240,18240,18210,50
20240806,095900,282809970,18240,18230,18240,18230,71
20240806,095800,281514980,18230,18240,18240,18220,50
20240806,095700,280603840,18240,18200,18240,18200,213
20240806,095600,276723080,18180,18130,18180,18130,271
20240806,095500,271803660,18050,18110,18130,18050,159
20240806,095400,268922080,18120,18060,18120,18050,140
20240806,095300,266391780,18050,18120,18120,18050,135
20240806,095200,263952150,18120,18110,18120,18110,26
20240806,095100,263481150,18110,18050,18110,18050,175
20240806,095000,260319730,18050,18050,18050,18040,19
20240806,094900,259976840,18050,17980,18050,17980,128
20240806,094800,257671560,17980,17940,17980,17940,202
20240806,094700,254045840,17950,17930,17950,17930,59
20240806,094600,252986910,17920,17920,17920,17920,10
20240806,094500,252807710,17900,17790,17900,17790,570
20240806,094400,242640870,17790,17790,17790,17790,1
20240806,094300,242623080,17830,17810,17830,17800,50
20240806,094200,241732470,17800,17840,17840,17750,370
20240806,094100,235143770,17850,17850,17850,17850,10
20240806,094000,234965270,17850,17860,17860,17850,160
20240806,093900,232108170,17850,17850,17850,17740,219
20240806,093800,228222230,17740,17740,17740,17740,48
20240806,093700,227370710,17750,17770,17860,17740,118
20240806,093600,225276060,17790,17800,17800,17790,65
20240806,093500,224119620,17940,17850,17940,17800,64
20240806,093400,222977780,17790,17790,17790,17790,0
20240806,093300,222977780,17790,17950,17950,17790,90
20240806,093200,221371710,17790,17800,17800,17780,287
20240806,093100,216266000,17790,17860,17860,17790,513
20240806,093000,207123200,17860,17970,17970,17860,130
20240806,092900,204791850,17820,17830,17980,17800,186
20240806,092800,201466930,17840,17900,17900,17840,73
20240806,092700,200161960,17900,17790,17900,17790,422
20240806,092600,192641630,17790,17790,17790,17790,65
20240806,092500,191485280,17630,17630,17630,17630,13
20240806,092400,191256090,17630,17600,17750,17600,358
20240806,092300,184915310,17600,17600,17600,17600,51
20240806,092200,184017710,17600,17620,17620,17600,236
20240806,092100,179863270,17620,17700,17700,17620,41
20240806,092000,179139500,17640,17600,17640,17600,147
20240806,091900,176548310,17440,17590,17590,17440,224
20240806,091800,172614770,17590,17590,17630,17590,1248
20240806,091700,150652190,17590,17440,17590,17440,146
20240806,091600,148102150,17440,17260,17560,17260,2548
20240806,091500,103783900,17260,17090,17260,17090,208
20240806,091400,100215030,17090,17090,17290,17090,99
20240806,091300,98519720,17300,17300,17300,17300,0
20240806,091200,98519720,17300,17300,17340,17300,812
20240806,091100,84447020,17200,17090,17200,17020,302
20240806,091000,79294910,17090,17320,17320,17030,534
20240806,090900,70173760,17340,17340,17340,17340,23
20240806,090800,69774940,17350,17090,17350,17090,66
20240806,090700,68635590,17080,17130,17130,17050,993
20240806,090600,51658480,17360,17370,17370,17200,183
20240806,090500,48489280,17230,17110,17370,17110,115
20240806,090400,46519160,17100,17110,17110,17100,154
20240806,090300,43885750,17000,17150,17150,17000,110
20240806,090200,42005810,17430,17430,17430,17430,10
20240806,090100,41831510,17430,17430,17640,17430,257
20240806,090000,37351060,17430,16600,17430,16600,2128