KissMeData/175140/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,202700,938106600,6330,6330,6330,6330,368
20240807,202600,938106600,6330,6330,6330,6330,0
20240807,202500,938106600,6330,6330,6330,6330,0
20240807,202400,938106600,6330,6330,6330,6330,0
20240807,202300,938106600,6330,6330,6330,6330,0
20240807,202200,938106600,6330,6330,6330,6330,0
20240807,202100,938106600,6330,6330,6330,6330,0
20240807,202000,938106600,6330,6330,6330,6330,0
20240807,201900,938106600,6330,6330,6330,6330,0
20240807,201800,938106600,6330,6330,6330,6330,0
20240807,201700,938106600,6330,6330,6330,6330,0
20240807,201600,938106600,6330,6330,6330,6330,0
20240807,201500,938106600,6330,6330,6330,6330,0
20240807,201400,938106600,6330,6330,6330,6330,0
20240807,201300,938106600,6330,6330,6330,6330,0
20240807,201200,938106600,6330,6330,6330,6330,0
20240807,201100,938106600,6330,6330,6330,6330,0
20240807,201000,938106600,6330,6330,6330,6330,0
20240807,200900,938106600,6330,6330,6330,6330,0
20240807,200800,938106600,6330,6330,6330,6330,0
20240807,200700,938106600,6330,6330,6330,6330,0
20240807,200600,938106600,6330,6330,6330,6330,0
20240807,200500,938106600,6330,6330,6330,6330,0
20240807,200400,938106600,6330,6330,6330,6330,0
20240807,200300,938106600,6330,6330,6330,6330,0
20240807,200200,938106600,6330,6330,6330,6330,0
20240807,200100,938106600,6330,6330,6330,6330,0
20240807,200000,938106600,6330,6330,6330,6330,0
20240807,195900,938106600,6330,6330,6330,6330,0
20240807,195800,938106600,6330,6330,6330,6330,0
20240807,195700,938106600,6330,6330,6330,6330,368
20240807,195600,938106600,6330,6330,6330,6330,0
20240807,195500,938106600,6330,6330,6330,6330,0
20240807,195400,938106600,6330,6330,6330,6330,0
20240807,195300,938106600,6330,6330,6330,6330,0
20240807,195200,938106600,6330,6330,6330,6330,0
20240807,195100,938106600,6330,6330,6330,6330,0
20240807,195000,938106600,6330,6330,6330,6330,0
20240807,194900,938106600,6330,6330,6330,6330,0
20240807,194800,938106600,6330,6330,6330,6330,0
20240807,194700,938106600,6330,6330,6330,6330,0
20240807,194600,938106600,6330,6330,6330,6330,0
20240807,194500,938106600,6330,6330,6330,6330,0
20240807,194400,938106600,6330,6330,6330,6330,0
20240807,194300,938106600,6330,6330,6330,6330,0
20240807,194200,938106600,6330,6330,6330,6330,0
20240807,194100,938106600,6330,6330,6330,6330,0
20240807,194000,938106600,6330,6330,6330,6330,0
20240807,193900,938106600,6330,6330,6330,6330,0
20240807,193800,938106600,6330,6330,6330,6330,0
20240807,193700,938106600,6330,6330,6330,6330,0
20240807,193600,938106600,6330,6330,6330,6330,0
20240807,193500,938106600,6330,6330,6330,6330,0
20240807,193400,938106600,6330,6330,6330,6330,0
20240807,193300,938106600,6330,6330,6330,6330,0
20240807,193200,938106600,6330,6330,6330,6330,0
20240807,193100,938106600,6330,6330,6330,6330,0
20240807,193000,938106600,6330,6330,6330,6330,0
20240807,192900,938106600,6330,6330,6330,6330,0
20240807,192800,938106600,6330,6330,6330,6330,0
20240807,192700,938106600,6330,6330,6330,6330,368
20240807,192600,938106600,6330,6330,6330,6330,0
20240807,192500,938106600,6330,6330,6330,6330,0
20240807,192400,938106600,6330,6330,6330,6330,0
20240807,192300,938106600,6330,6330,6330,6330,0
20240807,192200,938106600,6330,6330,6330,6330,0
20240807,192100,938106600,6330,6330,6330,6330,0
20240807,192000,938106600,6330,6330,6330,6330,0
20240807,191900,938106600,6330,6330,6330,6330,0
20240807,191800,938106600,6330,6330,6330,6330,0
20240807,191700,938106600,6330,6330,6330,6330,0
20240807,191600,938106600,6330,6330,6330,6330,0
20240807,191500,938106600,6330,6330,6330,6330,0
20240807,191400,938106600,6330,6330,6330,6330,0
20240807,191300,938106600,6330,6330,6330,6330,0
20240807,191200,938106600,6330,6330,6330,6330,0
20240807,191100,938106600,6330,6330,6330,6330,0
20240807,191000,938106600,6330,6330,6330,6330,0
20240807,190900,938106600,6330,6330,6330,6330,0
20240807,190800,938106600,6330,6330,6330,6330,0
20240807,190700,938106600,6330,6330,6330,6330,0
20240807,190600,938106600,6330,6330,6330,6330,0
20240807,190500,938106600,6330,6330,6330,6330,0
20240807,190400,938106600,6330,6330,6330,6330,0
20240807,190300,938106600,6330,6330,6330,6330,0
20240807,190200,938106600,6330,6330,6330,6330,0
20240807,190100,938106600,6330,6330,6330,6330,0
20240807,190000,938106600,6330,6330,6330,6330,0
20240807,185900,938106600,6330,6330,6330,6330,0
20240807,185800,938106600,6330,6330,6330,6330,0
20240807,185700,938106600,6330,6330,6330,6330,368
20240807,185600,938106600,6330,6330,6330,6330,0
20240807,185500,938106600,6330,6330,6330,6330,0
20240807,185400,938106600,6330,6330,6330,6330,0
20240807,185300,938106600,6330,6330,6330,6330,0
20240807,185200,938106600,6330,6330,6330,6330,0
20240807,185100,938106600,6330,6330,6330,6330,0
20240807,185000,938106600,6330,6330,6330,6330,0
20240807,184900,938106600,6330,6330,6330,6330,0
20240807,184800,938106600,6330,6330,6330,6330,0
20240807,184700,938106600,6330,6330,6330,6330,0
20240807,184600,938106600,6330,6330,6330,6330,0
20240807,184500,938106600,6330,6330,6330,6330,0
20240807,184400,938106600,6330,6330,6330,6330,0
20240807,184300,938106600,6330,6330,6330,6330,0
20240807,184200,938106600,6330,6330,6330,6330,0
20240807,184100,938106600,6330,6330,6330,6330,0
20240807,184000,938106600,6330,6330,6330,6330,0
20240807,183900,938106600,6330,6330,6330,6330,0
20240807,183800,938106600,6330,6330,6330,6330,0
20240807,183700,938106600,6330,6330,6330,6330,0
20240807,183600,938106600,6330,6330,6330,6330,0
20240807,183500,938106600,6330,6330,6330,6330,0
20240807,183400,938106600,6330,6330,6330,6330,0
20240807,183300,938106600,6330,6330,6330,6330,0
20240807,183200,938106600,6330,6330,6330,6330,0
20240807,183100,938106600,6330,6330,6330,6330,0
20240807,183000,938106600,6330,6330,6330,6330,0
20240807,182900,938106600,6330,6330,6330,6330,0
20240807,182800,938106600,6330,6330,6330,6330,0
20240807,182700,938106600,6330,6330,6330,6330,368
20240807,182600,938106600,6330,6330,6330,6330,0
20240807,182500,938106600,6330,6330,6330,6330,0
20240807,182400,938106600,6330,6330,6330,6330,0
20240807,182300,938106600,6330,6330,6330,6330,0
20240807,182200,938106600,6330,6330,6330,6330,0
20240807,182100,938106600,6330,6330,6330,6330,0
20240807,182000,938106600,6330,6330,6330,6330,0
20240807,181900,938106600,6330,6330,6330,6330,0
20240807,181800,938106600,6330,6330,6330,6330,0
20240807,181700,938106600,6330,6330,6330,6330,0
20240807,181600,938106600,6330,6330,6330,6330,0
20240807,181500,938106600,6330,6330,6330,6330,0
20240807,181400,938106600,6330,6330,6330,6330,0
20240807,181300,938106600,6330,6330,6330,6330,0
20240807,181200,938106600,6330,6330,6330,6330,0
20240807,181100,938106600,6330,6330,6330,6330,0
20240807,181000,938106600,6330,6330,6330,6330,0
20240807,180900,938106600,6330,6330,6330,6330,0
20240807,180800,938106600,6330,6330,6330,6330,0
20240807,180700,938106600,6330,6330,6330,6330,0
20240807,180600,938106600,6330,6330,6330,6330,0
20240807,180500,938106600,6330,6330,6330,6330,0
20240807,180400,938106600,6330,6330,6330,6330,0
20240807,180300,938106600,6330,6330,6330,6330,0
20240807,180200,938106600,6330,6330,6330,6330,0
20240807,180100,938106600,6330,6330,6330,6330,0
20240807,180000,938106600,6330,6330,6330,6330,0
20240807,175900,938106600,6330,6330,6330,6330,0
20240807,175800,938106600,6330,6330,6330,6330,0
20240807,175700,938106600,6330,6330,6330,6330,368
20240807,175600,938106600,6330,6330,6330,6330,0
20240807,175500,938106600,6330,6330,6330,6330,0
20240807,175400,938106600,6330,6330,6330,6330,0
20240807,175300,938106600,6330,6330,6330,6330,0
20240807,175200,938106600,6330,6330,6330,6330,0
20240807,175100,938106600,6330,6330,6330,6330,0
20240807,175000,938106600,6330,6330,6330,6330,0
20240807,174900,938106600,6330,6330,6330,6330,0
20240807,174800,938106600,6330,6330,6330,6330,0
20240807,174700,938106600,6330,6330,6330,6330,0
20240807,174600,938106600,6330,6330,6330,6330,0
20240807,174500,938106600,6330,6330,6330,6330,0
20240807,174400,938106600,6330,6330,6330,6330,0
20240807,174300,938106600,6330,6330,6330,6330,0
20240807,174200,938106600,6330,6330,6330,6330,0
20240807,174100,938106600,6330,6330,6330,6330,0
20240807,174000,938106600,6330,6330,6330,6330,0
20240807,173900,938106600,6330,6330,6330,6330,0
20240807,173800,938106600,6330,6330,6330,6330,0
20240807,173700,938106600,6330,6330,6330,6330,0
20240807,173600,938106600,6330,6330,6330,6330,0
20240807,173500,938106600,6330,6330,6330,6330,0
20240807,173400,938106600,6330,6330,6330,6330,0
20240807,173300,938106600,6330,6330,6330,6330,0
20240807,173200,938106600,6330,6330,6330,6330,0
20240807,173100,938106600,6330,6330,6330,6330,0
20240807,173000,938106600,6330,6330,6330,6330,0
20240807,172900,938106600,6330,6330,6330,6330,0
20240807,172800,938106600,6330,6330,6330,6330,0
20240807,172700,938106600,6330,6330,6330,6330,368
20240807,172600,938106600,6330,6330,6330,6330,0
20240807,172500,938106600,6330,6330,6330,6330,0
20240807,172400,938106600,6330,6330,6330,6330,0
20240807,172300,938106600,6330,6330,6330,6330,0
20240807,172200,938106600,6330,6330,6330,6330,0
20240807,172100,938106600,6330,6330,6330,6330,0
20240807,172000,938106600,6330,6330,6330,6330,0
20240807,171900,938106600,6330,6330,6330,6330,0
20240807,171800,938106600,6330,6330,6330,6330,0
20240807,171700,938106600,6330,6330,6330,6330,0
20240807,171600,938106600,6330,6330,6330,6330,0
20240807,171500,938106600,6330,6330,6330,6330,0
20240807,171400,938106600,6330,6330,6330,6330,0
20240807,171300,938106600,6330,6330,6330,6330,0
20240807,171200,938106600,6330,6330,6330,6330,0
20240807,171100,938106600,6330,6330,6330,6330,0
20240807,171000,938106600,6330,6330,6330,6330,0
20240807,170900,938106600,6330,6330,6330,6330,0
20240807,170800,938106600,6330,6330,6330,6330,0
20240807,170700,938106600,6330,6330,6330,6330,0
20240807,170600,938106600,6330,6330,6330,6330,0
20240807,170500,938106600,6330,6330,6330,6330,0
20240807,170400,938106600,6330,6330,6330,6330,0
20240807,170300,938106600,6330,6330,6330,6330,0
20240807,170200,938106600,6330,6330,6330,6330,0
20240807,170100,938106600,6330,6330,6330,6330,0
20240807,170000,938106600,6330,6330,6330,6330,0
20240807,165900,938106600,6330,6330,6330,6330,0
20240807,165800,938106600,6330,6330,6330,6330,0
20240807,165700,938106600,6330,6330,6330,6330,368
20240807,165600,938106600,6330,6330,6330,6330,0
20240807,165500,938106600,6330,6330,6330,6330,0
20240807,165400,938106600,6330,6330,6330,6330,0
20240807,165300,938106600,6330,6330,6330,6330,0
20240807,165200,938106600,6330,6330,6330,6330,0
20240807,165100,938106600,6330,6330,6330,6330,0
20240807,165000,938106600,6330,6330,6330,6330,0
20240807,164900,938106600,6330,6330,6330,6330,0
20240807,164800,938106600,6330,6330,6330,6330,0
20240807,164700,938106600,6330,6330,6330,6330,0
20240807,164600,938106600,6330,6330,6330,6330,0
20240807,164500,938106600,6330,6330,6330,6330,0
20240807,164400,938106600,6330,6330,6330,6330,0
20240807,164300,938106600,6330,6330,6330,6330,0
20240807,164200,938106600,6330,6330,6330,6330,0
20240807,164100,938106600,6330,6330,6330,6330,0
20240807,164000,938106600,6330,6330,6330,6330,0
20240807,163900,938106600,6330,6330,6330,6330,0
20240807,163800,938106600,6330,6330,6330,6330,0
20240807,163700,938106600,6330,6330,6330,6330,0
20240807,163600,938106600,6330,6330,6330,6330,0
20240807,163500,938106600,6330,6330,6330,6330,0
20240807,163400,938106600,6330,6330,6330,6330,0
20240807,163300,938106600,6330,6330,6330,6330,0
20240807,163200,938106600,6330,6330,6330,6330,0
20240807,163100,938106600,6330,6330,6330,6330,0
20240807,163000,938106600,6330,6330,6330,6330,0
20240807,162900,938106600,6330,6330,6330,6330,0
20240807,162800,938106600,6330,6330,6330,6330,0
20240807,162700,938106600,6330,6330,6330,6330,368
20240807,162600,938106600,6330,6330,6330,6330,0
20240807,162500,938106600,6330,6330,6330,6330,0
20240807,162400,938106600,6330,6330,6330,6330,0
20240807,162300,938106600,6330,6330,6330,6330,0
20240807,162200,938106600,6330,6330,6330,6330,0
20240807,162100,938106600,6330,6330,6330,6330,0
20240807,162000,938106600,6330,6330,6330,6330,0
20240807,161900,938106600,6330,6330,6330,6330,0
20240807,161800,938106600,6330,6330,6330,6330,0
20240807,161700,938106600,6330,6330,6330,6330,0
20240807,161600,938106600,6330,6330,6330,6330,0
20240807,161500,938106600,6330,6330,6330,6330,0
20240807,161400,938106600,6330,6330,6330,6330,0
20240807,161300,938106600,6330,6330,6330,6330,0
20240807,161200,938106600,6330,6330,6330,6330,0
20240807,161100,938106600,6330,6330,6330,6330,0
20240807,161000,938106600,6330,6330,6330,6330,0
20240807,160900,938106600,6330,6330,6330,6330,0
20240807,160800,938106600,6330,6330,6330,6330,0
20240807,160700,938106600,6330,6330,6330,6330,0
20240807,160600,938106600,6330,6330,6330,6330,0
20240807,160500,938106600,6330,6330,6330,6330,0
20240807,160400,938106600,6330,6330,6330,6330,0
20240807,160300,938106600,6330,6330,6330,6330,0
20240807,160200,938106600,6330,6330,6330,6330,0
20240807,160100,938106600,6330,6330,6330,6330,0
20240807,160000,938106600,6330,6330,6330,6330,0
20240807,155900,938106600,6330,6330,6330,6330,0
20240807,155800,938106600,6330,6330,6330,6330,0
20240807,155700,938106600,6330,6330,6330,6330,368
20240807,155600,938106600,6330,6330,6330,6330,0
20240807,155500,938106600,6330,6330,6330,6330,0
20240807,155400,938106600,6330,6330,6330,6330,0
20240807,155300,938106600,6330,6330,6330,6330,0
20240807,155200,938106600,6330,6330,6330,6330,0
20240807,155100,938106600,6330,6330,6330,6330,0
20240807,155000,938106600,6330,6330,6330,6330,0
20240807,154900,938106600,6330,6330,6330,6330,0
20240807,154800,938106600,6330,6330,6330,6330,0
20240807,154700,938106600,6330,6330,6330,6330,0
20240807,154600,938106600,6330,6330,6330,6330,0
20240807,154500,938106600,6330,6330,6330,6330,0
20240807,154400,938106600,6330,6330,6330,6330,0
20240807,154300,938106600,6330,6330,6330,6330,0
20240807,154200,938106600,6330,6330,6330,6330,0
20240807,154100,938106600,6330,6330,6330,6330,0
20240807,154000,938106600,6330,6330,6330,6330,0
20240807,153900,938106600,6330,6330,6330,6330,0
20240807,153800,938106600,6330,6330,6330,6330,0
20240807,153700,938106600,6330,6330,6330,6330,0
20240807,153600,938106600,6330,6330,6330,6330,0
20240807,153500,938106600,6330,6330,6330,6330,0
20240807,153400,938106600,6330,6330,6330,6330,0
20240807,153300,938106600,6330,6330,6330,6330,0
20240807,153200,938106600,6330,6330,6330,6330,0
20240807,153100,938106600,6330,6330,6330,6330,0
20240807,153000,938106600,6330,6330,6330,6330,368
20240807,152900,935777160,6340,6340,6340,6340,0
20240807,152800,935777160,6340,6340,6340,6340,0
20240807,152700,935777160,6340,6340,6340,6340,0
20240807,152600,935777160,6340,6340,6340,6340,0
20240807,152500,935777160,6340,6340,6340,6340,0
20240807,152400,935777160,6340,6340,6340,6340,0
20240807,152300,935777160,6340,6340,6340,6340,0
20240807,152200,935777160,6340,6340,6340,6340,0
20240807,152100,935777160,6340,6340,6340,6340,0
20240807,152000,935777160,6340,6340,6340,6340,0
20240807,151900,935777160,6340,6330,6340,6320,296
20240807,151800,933904470,6300,6320,6330,6300,208
20240807,151700,932590910,6370,6330,6370,6320,750
20240807,151600,927838460,6380,6310,6390,6310,1600
20240807,151500,917691030,6360,6310,6360,6310,1092
20240807,151400,910759260,6320,6310,6330,6310,1578
20240807,151300,900789020,6300,6310,6320,6300,276
20240807,151200,899047800,6310,6310,6310,6300,433
20240807,151100,896316600,6300,6300,6300,6300,746
20240807,151000,891616800,6300,6330,6330,6300,3
20240807,150900,891597840,6300,6310,6350,6300,581
20240807,150800,887921210,6300,6310,6310,6300,601
20240807,150700,884128910,6310,6310,6320,6300,548
20240807,150600,880673490,6310,6310,6320,6300,552
20240807,150500,877193250,6310,6330,6330,6310,660
20240807,150400,873021960,6340,6340,6340,6330,191
20240807,150300,871812130,6350,6340,6350,6340,1001
20240807,150200,865465780,6350,6360,6360,6350,69
20240807,150100,865027610,6350,6350,6360,6350,23
20240807,150000,864881550,6360,6350,6360,6350,4
20240807,145900,864856140,6360,6360,6360,6350,382
20240807,145800,862430370,6350,6350,6350,6350,55
20240807,145700,862081120,6350,6360,6360,6340,684
20240807,145600,857743750,6350,6350,6360,6350,803
20240807,145500,852642670,6360,6360,6360,6350,105
20240807,145400,851975870,6360,6360,6360,6360,3
20240807,145300,851956790,6360,6350,6360,6350,207
20240807,145200,850642300,6360,6350,6360,6350,57
20240807,145100,850280280,6360,6360,6360,6360,12
20240807,145000,850203960,6360,6360,6360,6360,4
20240807,144900,850178520,6360,6360,6360,6360,3
20240807,144800,850159440,6370,6350,6370,6350,807
20240807,144700,845033430,6360,6360,6360,6360,45
20240807,144600,844747230,6360,6350,6360,6350,501
20240807,144500,841565870,6360,6360,6360,6360,200
20240807,144400,840293870,6370,6370,6370,6370,0
20240807,144300,840293870,6370,6370,6370,6370,0
20240807,144200,840293870,6370,6370,6370,6370,0
20240807,144100,840293870,6370,6360,6370,6360,201
20240807,144000,839015500,6370,6370,6370,6370,0
20240807,143900,839015500,6370,6370,6370,6370,497
20240807,143800,835849610,6360,6360,6360,6360,239
20240807,143700,834329570,6360,6360,6360,6360,1
20240807,143600,834323210,6350,6350,6350,6350,250
20240807,143500,832735710,6350,6350,6350,6350,60
20240807,143400,832354710,6360,6360,6360,6360,1
20240807,143300,832348350,6350,6350,6360,6350,110
20240807,143200,831649840,6350,6350,6350,6350,0
20240807,143100,831649840,6350,6350,6350,6350,0
20240807,143000,831649840,6350,6360,6360,6350,151
20240807,142900,830690980,6360,6360,6360,6360,200
20240807,142800,829418980,6350,6350,6360,6350,1000
20240807,142700,823063980,6350,6350,6350,6350,298
20240807,142600,821171680,6340,6350,6350,6340,17
20240807,142500,821063740,6350,6350,6350,6350,200
20240807,142400,819793740,6350,6350,6350,6350,601
20240807,142300,815977390,6360,6360,6360,6360,350
20240807,142200,813751390,6360,6360,6360,6360,200
20240807,142100,812479390,6350,6350,6350,6350,600
20240807,142000,808669390,6360,6360,6360,6360,100
20240807,141900,808033390,6360,6360,6360,6360,100
20240807,141800,807397390,6360,6350,6360,6350,800
20240807,141700,802316390,6350,6350,6350,6350,500
20240807,141600,799141390,6350,6360,6360,6350,1001
20240807,141500,792778040,6370,6370,6370,6370,75
20240807,141400,792300290,6360,6360,6360,6360,20
20240807,141300,792173090,6380,6360,6380,6360,101
20240807,141200,791530710,6380,6380,6380,6380,0
20240807,141100,791530710,6380,6380,6380,6380,1
20240807,141000,791524330,6360,6360,6360,6360,100
20240807,140900,790888330,6360,6360,6360,6360,190
20240807,140800,789679930,6380,6380,6380,6380,0
20240807,140700,789679930,6380,6380,6380,6380,2
20240807,140600,789667170,6380,6380,6380,6380,0
20240807,140500,789667170,6380,6380,6380,6380,0
20240807,140400,789667170,6380,6370,6380,6370,155
20240807,140300,788678670,6380,6380,6380,6380,0
20240807,140200,788678670,6380,6380,6380,6380,49
20240807,140100,788366050,6380,6380,6380,6380,1
20240807,140000,788359670,6370,6380,6390,6370,275
20240807,135900,786603370,6390,6380,6390,6380,103
20240807,135800,785945300,6390,6390,6390,6390,0
20240807,135700,785945300,6390,6390,6390,6390,0
20240807,135600,785945300,6390,6390,6390,6390,1
20240807,135500,785938910,6370,6370,6370,6370,50
20240807,135400,785620410,6390,6390,6390,6390,6
20240807,135300,785582070,6370,6370,6370,6370,0
20240807,135200,785582070,6370,6350,6370,6350,1552
20240807,135100,775726150,6350,6360,6360,6350,455
20240807,135000,772836340,6370,6360,6370,6360,51
20240807,134900,772511970,6370,6370,6370,6370,0
20240807,134800,772511970,6370,6370,6370,6370,50
20240807,134700,772193470,6390,6390,6390,6390,1
20240807,134600,772187080,6360,6370,6370,6360,1448
20240807,134500,762974800,6370,6400,6400,6370,601
20240807,134400,759142280,6400,6400,6400,6400,21
20240807,134300,759007880,6390,6390,6390,6390,10
20240807,134200,758943980,6400,6400,6400,6400,0
20240807,134100,758943980,6400,6400,6400,6400,0
20240807,134000,758943980,6400,6380,6400,6370,462
20240807,133900,755998530,6380,6370,6380,6370,355
20240807,133800,753737160,6370,6370,6370,6370,110
20240807,133700,753036460,6400,6380,6400,6380,116
20240807,133600,752296360,6380,6390,6400,6380,141
20240807,133500,751395860,6400,6400,6400,6400,0
20240807,133400,751395860,6400,6400,6400,6400,1
20240807,133300,751389460,6400,6400,6400,6400,1030
20240807,133200,744797460,6420,6420,6420,6420,11
20240807,133100,744726840,6390,6420,6420,6390,41
20240807,133000,744464220,6430,6420,6430,6420,279
20240807,132900,742670280,6420,6380,6420,6380,333
20240807,132800,740545660,6380,6430,6430,6380,2411
20240807,132700,725152930,6420,6380,6420,6380,1315
20240807,132600,716728790,6390,6390,6390,6390,49
20240807,132500,716415680,6410,6410,6410,6410,0
20240807,132400,716415680,6410,6390,6410,6390,51
20240807,132300,716089770,6420,6390,6420,6390,112
20240807,132200,715374060,6390,6400,6440,6390,2303
20240807,132100,700653690,6420,6430,6430,6390,132
20240807,132000,699809110,6450,6450,6450,6450,15
20240807,131900,699712360,6440,6410,6440,6400,1314
20240807,131800,691259490,6420,6430,6430,6420,54
20240807,131700,690912400,6450,6450,6450,6450,14
20240807,131600,690822100,6450,6450,6450,6450,0
20240807,131500,690822100,6450,6440,6450,6430,1212
20240807,131400,683016920,6450,6450,6450,6450,0
20240807,131300,683016920,6450,6440,6450,6410,1725
20240807,131200,671954340,6430,6450,6450,6430,60
20240807,131100,671567540,6450,6450,6450,6430,21
20240807,131000,671432290,6450,6450,6450,6450,435
20240807,130900,668626540,6420,6430,6430,6420,212
20240807,130800,667265490,6450,6450,6450,6450,13
20240807,130700,667181640,6450,6400,6450,6400,2395
20240807,130600,651779960,6390,6390,6390,6390,160
20240807,130500,650757560,6410,6370,6410,6370,1342
20240807,130400,642175340,6370,6370,6370,6370,0
20240807,130300,642175340,6370,6370,6370,6370,21
20240807,130200,642041570,6370,6350,6370,6350,100
20240807,130100,641406550,6350,6350,6350,6350,1
20240807,130000,641400200,6350,6350,6350,6350,180
20240807,125900,640257200,6350,6370,6370,6350,8
20240807,125800,640206380,6360,6360,6360,6360,67
20240807,125700,639780260,6360,6360,6360,6360,50
20240807,125600,639462260,6360,6370,6370,6360,107
20240807,125500,638781670,6380,6380,6380,6380,6
20240807,125400,638743390,6360,6370,6370,6360,100
20240807,125300,638107220,6390,6390,6390,6390,0
20240807,125200,638107220,6390,6390,6390,6390,1
20240807,125100,638100830,6370,6370,6370,6370,0
20240807,125000,638100830,6370,6370,6370,6370,120
20240807,124900,637336430,6370,6370,6370,6370,0
20240807,124800,637336430,6370,6370,6370,6370,0
20240807,124700,637336430,6370,6370,6370,6370,0
20240807,124600,637336430,6370,6350,6370,6350,249
20240807,124500,635754160,6360,6360,6360,6340,596
20240807,124400,631971790,6360,6360,6360,6360,15
20240807,124300,631876390,6370,6360,6370,6360,6
20240807,124200,631838220,6380,6360,6380,6360,413
20240807,124100,629211480,6400,6400,6400,6400,0
20240807,124000,629211480,6400,6400,6400,6400,0
20240807,123900,629211480,6400,6400,6400,6400,0
20240807,123800,629211480,6400,6400,6400,6400,0
20240807,123700,629211480,6400,6400,6400,6400,0
20240807,123600,629211480,6400,6400,6410,6400,220
20240807,123500,627802980,6400,6400,6400,6400,0
20240807,123400,627802980,6400,6370,6400,6370,1864
20240807,123300,615890080,6360,6360,6360,6360,0
20240807,123200,615890080,6360,6360,6360,6360,110
20240807,123100,615190480,6360,6360,6360,6360,500
20240807,123000,612010480,6360,6360,6360,6360,504
20240807,122900,608805040,6360,6360,6360,6360,0
20240807,122800,608805040,6360,6320,6360,6320,98
20240807,122700,608185560,6360,6320,6360,6320,301
20240807,122600,606283200,6360,6350,6360,6350,300
20240807,122500,604375400,6360,6330,6360,6290,820
20240807,122400,599197810,6340,6330,6350,6330,450
20240807,122300,596346290,6340,6340,6340,6340,1
20240807,122200,596339950,6340,6340,6340,6340,1043
20240807,122100,589727330,6360,6360,6360,6360,1
20240807,122000,589720970,6340,6350,6350,6340,422
20240807,121900,587041790,6360,6380,6380,6360,734
20240807,121800,582366260,6390,6410,6410,6390,902
20240807,121700,576591010,6410,6390,6410,6390,91
20240807,121600,576008100,6390,6390,6400,6390,892
20240807,121500,570300790,6390,6360,6390,6360,3456
20240807,121400,548245850,6350,6350,6350,6350,200
20240807,121300,546975850,6350,6320,6350,6320,488
20240807,121200,543885870,6330,6340,6340,6330,42
20240807,121100,543619600,6340,6340,6350,6320,350
20240807,121000,541400610,6340,6340,6350,6340,113
20240807,120900,540684180,6340,6340,6350,6340,52
20240807,120800,540354490,6340,6340,6340,6340,240
20240807,120700,538832890,6350,6290,6350,6290,4609
20240807,120600,509796070,6290,6260,6290,6260,328
20240807,120500,507738620,6270,6260,6270,6260,136
20240807,120400,506886900,6270,6280,6280,6270,83
20240807,120300,506366470,6270,6270,6270,6270,130
20240807,120200,505551370,6250,6230,6250,6230,1016
20240807,120100,499202750,6240,6210,6240,6210,273
20240807,120000,497501810,6220,6220,6220,6220,0
20240807,115900,497501810,6220,6220,6220,6220,2
20240807,115800,497489370,6220,6200,6220,6200,218
20240807,115700,496137750,6200,6190,6200,6190,9
20240807,115600,496082030,6200,6200,6200,6200,0
20240807,115500,496082030,6200,6200,6200,6200,0
20240807,115400,496082030,6200,6200,6200,6200,482
20240807,115300,493093630,6190,6190,6190,6190,0
20240807,115200,493093630,6190,6220,6220,6190,596
20240807,115100,489402480,6200,6200,6200,6200,485
20240807,115000,486395480,6210,6210,6210,6210,0
20240807,114900,486395480,6210,6210,6210,6210,0
20240807,114800,486395480,6210,6210,6210,6210,0
20240807,114700,486395480,6210,6210,6210,6210,0
20240807,114600,486395480,6210,6210,6210,6210,37
20240807,114500,486165710,6200,6200,6210,6200,21
20240807,114400,486035500,6200,6200,6200,6200,0
20240807,114300,486035500,6200,6200,6200,6200,448
20240807,114200,483257900,6200,6200,6200,6200,50
20240807,114100,482947900,6210,6210,6210,6210,65
20240807,114000,482544250,6210,6210,6210,6210,10
20240807,113900,482482150,6210,6210,6210,6210,7
20240807,113800,482438680,6220,6220,6220,6210,320
20240807,113700,480450480,6220,6230,6230,6220,282
20240807,113600,478695120,6240,6230,6240,6230,31
20240807,113500,478501980,6230,6230,6230,6230,40
20240807,113400,478252780,6240,6240,6240,6240,210
20240807,113300,476942380,6250,6250,6250,6250,5
20240807,113200,476911130,6250,6220,6250,6220,1677
20240807,113100,466439280,6220,6200,6220,6200,402
20240807,113000,463941190,6200,6190,6200,6190,401
20240807,112900,461455000,6190,6190,6190,6190,80
20240807,112800,460959800,6190,6190,6190,6190,600
20240807,112700,457245800,6180,6180,6180,6180,12
20240807,112600,457171640,6190,6180,6190,6180,7
20240807,112500,457128360,6180,6180,6180,6180,0
20240807,112400,457128360,6180,6180,6180,6180,0
20240807,112300,457128360,6180,6180,6180,6180,470
20240807,112200,454223760,6170,6170,6170,6170,398
20240807,112100,451768100,6160,6160,6160,6160,4
20240807,112000,451743460,6160,6160,6160,6160,0
20240807,111900,451743460,6160,6160,6160,6160,0
20240807,111800,451743460,6160,6160,6160,6160,0
20240807,111700,451743460,6160,6160,6160,6150,240
20240807,111600,450265080,6160,6180,6180,6160,312
20240807,111500,448342920,6170,6170,6170,6170,0
20240807,111400,448342920,6170,6170,6180,6170,350
20240807,111300,446183410,6180,6180,6180,6180,436
20240807,111200,443488930,6180,6180,6190,6170,601
20240807,111100,439776370,6180,6200,6200,6180,220
20240807,111000,438416370,6200,6190,6200,6190,315
20240807,110900,436465370,6200,6200,6200,6200,0
20240807,110800,436465370,6200,6200,6200,6200,0
20240807,110700,436465370,6200,6190,6200,6190,339
20240807,110600,434365590,6190,6190,6190,6190,1
20240807,110500,434359400,6180,6180,6180,6180,381
20240807,110400,432004820,6180,6180,6180,6180,0
20240807,110300,432004820,6180,6170,6180,6170,121
20240807,110200,431257240,6170,6170,6170,6170,165
20240807,110100,430239190,6170,6160,6170,6160,11
20240807,110000,430171340,6190,6190,6190,6190,0
20240807,105900,430171340,6190,6190,6190,6190,0
20240807,105800,430171340,6190,6190,6190,6190,31
20240807,105700,429979450,6170,6190,6200,6170,14
20240807,105600,429892910,6200,6200,6200,6200,0
20240807,105500,429892910,6200,6210,6210,6200,198
20240807,105400,428665040,6210,6200,6210,6200,788
20240807,105300,423779310,6190,6160,6190,6160,3404
20240807,105200,402723580,6150,6150,6150,6150,10
20240807,105100,402662080,6150,6120,6150,6120,14764
20240807,105000,312246870,6120,6120,6120,6120,155
20240807,104900,311298270,6140,6140,6140,6140,1
20240807,104800,311292130,6140,6110,6140,6110,501
20240807,104700,308230990,6140,6140,6140,6140,1
20240807,104600,308224850,6150,6140,6150,6140,500
20240807,104500,305154240,6140,6120,6140,6120,632
20240807,104400,301281780,6110,6110,6110,6110,150
20240807,104300,300365280,6100,6100,6100,6100,0
20240807,104200,300365280,6100,6100,6100,6100,100
20240807,104100,299755280,6100,6100,6100,6100,600
20240807,104000,296095280,6100,6100,6100,6100,17
20240807,103900,295991580,6100,6100,6100,6100,0
20240807,103800,295991580,6100,6110,6110,6050,1076
20240807,103700,289459090,6120,6120,6120,6120,0
20240807,103600,289459090,6120,6120,6120,6120,7
20240807,103500,289416250,6120,6100,6120,6100,2439
20240807,103400,274509740,6110,6110,6110,6110,0
20240807,103300,274509740,6110,6110,6110,6110,3
20240807,103200,274491410,6110,6110,6110,6110,10
20240807,103100,274430310,6110,6110,6110,6110,0
20240807,103000,274430310,6110,6100,6110,6100,559
20240807,102900,271020310,6090,6090,6090,6090,34
20240807,102800,270813250,6090,6090,6090,6090,0
20240807,102700,270813250,6090,6090,6090,6090,1
20240807,102600,270807160,6060,6060,6060,6060,5
20240807,102500,270776860,6060,6080,6080,6060,10
20240807,102400,270716230,6090,6090,6090,6090,0
20240807,102300,270716230,6090,6090,6090,6090,10
20240807,102200,270655330,6100,6100,6100,6100,0
20240807,102100,270655330,6100,6100,6100,6100,1
20240807,102000,270649230,6090,6090,6090,6090,125
20240807,101900,269887980,6100,6100,6100,6100,20
20240807,101800,269765980,6120,6120,6120,6120,0
20240807,101700,269765980,6120,6120,6120,6120,0
20240807,101600,269765980,6120,6120,6120,6120,0
20240807,101500,269765980,6120,6120,6120,6120,0
20240807,101400,269765980,6120,6120,6120,6120,0
20240807,101300,269765980,6120,6100,6120,6100,1003
20240807,101200,263641740,6090,6090,6090,6090,79
20240807,101100,263160630,6080,6070,6080,6070,500
20240807,101000,260120830,6070,6050,6070,6050,501
20240807,100900,257089760,6080,6080,6080,6080,565
20240807,100800,253654560,6040,6050,6050,6040,597
20240807,100700,250043680,6080,6070,6110,6040,1084
20240807,100600,243473270,6070,6090,6090,6070,688
20240807,100500,239283860,6120,6120,6120,6120,0
20240807,100400,239283860,6120,6090,6120,6070,474
20240807,100300,236403520,6100,6130,6130,6100,819
20240807,100200,231407590,6120,6140,6140,6120,261
20240807,100100,229805450,6150,6130,6150,6100,375
20240807,100000,227509850,6130,6140,6140,6120,544
20240807,095900,224178680,6130,6150,6150,6130,305
20240807,095800,222303030,6160,6130,6160,6130,787
20240807,095700,217467270,6130,6110,6130,6110,421
20240807,095600,214893080,6100,6100,6100,6100,2
20240807,095500,214880880,6100,6090,6100,6090,732
20240807,095400,210419730,6090,6090,6090,6090,73
20240807,095300,209975160,6090,6100,6100,6090,154
20240807,095200,209037290,6100,6100,6100,6100,356
20240807,095100,206865690,6090,6090,6090,6080,344
20240807,095000,204770880,6090,6090,6090,6090,79
20240807,094900,204289770,6090,6080,6090,6080,287
20240807,094800,202544800,6080,6090,6100,6080,208
20240807,094700,201278500,6100,6070,6100,6070,74
20240807,094600,200829290,6100,6110,6110,6050,1100
20240807,094500,194117770,6110,6060,6110,6060,951
20240807,094400,188324320,6070,6080,6080,6070,328
20240807,094300,186331060,6080,6030,6080,6030,1132
20240807,094200,179497900,6020,6020,6020,6020,1095
20240807,094100,172906000,6010,6010,6020,6010,39
20240807,094000,172671600,6010,6010,6010,6010,166
20240807,093900,171673940,6020,6020,6020,6020,146
20240807,093800,170795020,6020,6010,6020,6010,94
20240807,093700,170229290,6020,6010,6020,6010,281
20240807,093600,168539670,6020,6030,6030,6020,206
20240807,093500,167299540,6030,6030,6030,6020,103
20240807,093400,166679100,6030,6020,6030,6020,742
20240807,093300,162212240,6020,6010,6020,5990,248
20240807,093200,160722230,6010,6020,6020,6000,120
20240807,093100,160001500,6030,6020,6040,6000,582
20240807,093000,156503710,6010,6010,6010,6010,622
20240807,092900,152765490,6020,6010,6020,5950,2359
20240807,092800,138702090,6020,6020,6020,6020,0
20240807,092700,138702090,6020,6010,6020,6000,186
20240807,092600,137584960,6020,6030,6030,6020,222
20240807,092500,136247740,6040,6040,6040,6040,0
20240807,092400,136247740,6040,6040,6040,6040,0
20240807,092300,136247740,6040,6010,6040,6010,1033
20240807,092200,130037930,6010,6010,6010,6010,1
20240807,092100,130031920,5970,5970,6010,5950,563
20240807,092000,126674730,5950,5980,5980,5950,702
20240807,091900,122479580,5980,6020,6020,5980,674
20240807,091800,118424580,6040,6030,6040,6030,709
20240807,091700,114149300,5930,6050,6050,5930,2412
20240807,091600,99696000,6050,6080,6080,6050,287
20240807,091500,97955520,6080,6050,6080,6050,1463
20240807,091400,89102780,6060,6050,6080,6050,1201
20240807,091300,81810730,6080,6030,6080,6030,201
20240807,091200,80598650,6030,6040,6040,6030,867
20240807,091100,75369950,6030,6010,6070,6010,1540
20240807,091000,66062340,6010,6020,6040,6000,2943
20240807,090900,48369020,6000,6020,6020,6000,1230
20240807,090800,40984420,5990,6020,6020,5990,401
20240807,090700,38579210,6010,6000,6010,6000,259
20240807,090600,37024410,6010,6000,6010,6000,1123
20240807,090500,30276510,6010,5980,6010,5980,1654
20240807,090400,20358540,5980,5950,5980,5950,41
20240807,090300,20114560,5950,5950,5950,5950,249
20240807,090200,18633010,5950,6010,6020,5950,2835
20240807,090100,1614760,6020,6000,6020,5950,170
20240807,090000,603000,6030,6030,6030,6030,100