KissMeData/246710/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204900,342340200,6400,6400,6400,6400,550
20240809,204800,342340200,6400,6400,6400,6400,0
20240809,204700,342340200,6400,6400,6400,6400,0
20240809,204600,342340200,6400,6400,6400,6400,0
20240809,204500,342340200,6400,6400,6400,6400,0
20240809,204400,342340200,6400,6400,6400,6400,0
20240809,204300,342340200,6400,6400,6400,6400,0
20240809,204200,342340200,6400,6400,6400,6400,0
20240809,204100,342340200,6400,6400,6400,6400,0
20240809,204000,342340200,6400,6400,6400,6400,0
20240809,203900,342340200,6400,6400,6400,6400,0
20240809,203800,342340200,6400,6400,6400,6400,0
20240809,203700,342340200,6400,6400,6400,6400,0
20240809,203600,342340200,6400,6400,6400,6400,0
20240809,203500,342340200,6400,6400,6400,6400,0
20240809,203400,342340200,6400,6400,6400,6400,0
20240809,203300,342340200,6400,6400,6400,6400,0
20240809,203200,342340200,6400,6400,6400,6400,0
20240809,203100,342340200,6400,6400,6400,6400,0
20240809,203000,342340200,6400,6400,6400,6400,0
20240809,202900,342340200,6400,6400,6400,6400,0
20240809,202800,342340200,6400,6400,6400,6400,0
20240809,202700,342340200,6400,6400,6400,6400,0
20240809,202600,342340200,6400,6400,6400,6400,0
20240809,202500,342340200,6400,6400,6400,6400,0
20240809,202400,342340200,6400,6400,6400,6400,0
20240809,202300,342340200,6400,6400,6400,6400,0
20240809,202200,342340200,6400,6400,6400,6400,0
20240809,202100,342340200,6400,6400,6400,6400,0
20240809,202000,342340200,6400,6400,6400,6400,0
20240809,201900,342340200,6400,6400,6400,6400,550
20240809,201800,342340200,6400,6400,6400,6400,0
20240809,201700,342340200,6400,6400,6400,6400,0
20240809,201600,342340200,6400,6400,6400,6400,0
20240809,201500,342340200,6400,6400,6400,6400,0
20240809,201400,342340200,6400,6400,6400,6400,0
20240809,201300,342340200,6400,6400,6400,6400,0
20240809,201200,342340200,6400,6400,6400,6400,0
20240809,201100,342340200,6400,6400,6400,6400,0
20240809,201000,342340200,6400,6400,6400,6400,0
20240809,200900,342340200,6400,6400,6400,6400,0
20240809,200800,342340200,6400,6400,6400,6400,0
20240809,200700,342340200,6400,6400,6400,6400,0
20240809,200600,342340200,6400,6400,6400,6400,0
20240809,200500,342340200,6400,6400,6400,6400,0
20240809,200400,342340200,6400,6400,6400,6400,0
20240809,200300,342340200,6400,6400,6400,6400,0
20240809,200200,342340200,6400,6400,6400,6400,0
20240809,200100,342340200,6400,6400,6400,6400,0
20240809,200000,342340200,6400,6400,6400,6400,0
20240809,195900,342340200,6400,6400,6400,6400,0
20240809,195800,342340200,6400,6400,6400,6400,0
20240809,195700,342340200,6400,6400,6400,6400,0
20240809,195600,342340200,6400,6400,6400,6400,0
20240809,195500,342340200,6400,6400,6400,6400,0
20240809,195400,342340200,6400,6400,6400,6400,0
20240809,195300,342340200,6400,6400,6400,6400,0
20240809,195200,342340200,6400,6400,6400,6400,0
20240809,195100,342340200,6400,6400,6400,6400,0
20240809,195000,342340200,6400,6400,6400,6400,0
20240809,194900,342340200,6400,6400,6400,6400,550
20240809,194800,342340200,6400,6400,6400,6400,0
20240809,194700,342340200,6400,6400,6400,6400,0
20240809,194600,342340200,6400,6400,6400,6400,0
20240809,194500,342340200,6400,6400,6400,6400,0
20240809,194400,342340200,6400,6400,6400,6400,0
20240809,194300,342340200,6400,6400,6400,6400,0
20240809,194200,342340200,6400,6400,6400,6400,0
20240809,194100,342340200,6400,6400,6400,6400,0
20240809,194000,342340200,6400,6400,6400,6400,0
20240809,193900,342340200,6400,6400,6400,6400,0
20240809,193800,342340200,6400,6400,6400,6400,0
20240809,193700,342340200,6400,6400,6400,6400,0
20240809,193600,342340200,6400,6400,6400,6400,0
20240809,193500,342340200,6400,6400,6400,6400,0
20240809,193400,342340200,6400,6400,6400,6400,0
20240809,193300,342340200,6400,6400,6400,6400,0
20240809,193200,342340200,6400,6400,6400,6400,0
20240809,193100,342340200,6400,6400,6400,6400,0
20240809,193000,342340200,6400,6400,6400,6400,0
20240809,192900,342340200,6400,6400,6400,6400,0
20240809,192800,342340200,6400,6400,6400,6400,0
20240809,192700,342340200,6400,6400,6400,6400,0
20240809,192600,342340200,6400,6400,6400,6400,0
20240809,192500,342340200,6400,6400,6400,6400,0
20240809,192400,342340200,6400,6400,6400,6400,0
20240809,192300,342340200,6400,6400,6400,6400,0
20240809,192200,342340200,6400,6400,6400,6400,0
20240809,192100,342340200,6400,6400,6400,6400,0
20240809,192000,342340200,6400,6400,6400,6400,0
20240809,191900,342340200,6400,6400,6400,6400,550
20240809,191800,342340200,6400,6400,6400,6400,0
20240809,191700,342340200,6400,6400,6400,6400,0
20240809,191600,342340200,6400,6400,6400,6400,0
20240809,191500,342340200,6400,6400,6400,6400,0
20240809,191400,342340200,6400,6400,6400,6400,0
20240809,191300,342340200,6400,6400,6400,6400,0
20240809,191200,342340200,6400,6400,6400,6400,0
20240809,191100,342340200,6400,6400,6400,6400,0
20240809,191000,342340200,6400,6400,6400,6400,0
20240809,190900,342340200,6400,6400,6400,6400,0
20240809,190800,342340200,6400,6400,6400,6400,0
20240809,190700,342340200,6400,6400,6400,6400,0
20240809,190600,342340200,6400,6400,6400,6400,0
20240809,190500,342340200,6400,6400,6400,6400,0
20240809,190400,342340200,6400,6400,6400,6400,0
20240809,190300,342340200,6400,6400,6400,6400,0
20240809,190200,342340200,6400,6400,6400,6400,0
20240809,190100,342340200,6400,6400,6400,6400,0
20240809,190000,342340200,6400,6400,6400,6400,0
20240809,185900,342340200,6400,6400,6400,6400,0
20240809,185800,342340200,6400,6400,6400,6400,0
20240809,185700,342340200,6400,6400,6400,6400,0
20240809,185600,342340200,6400,6400,6400,6400,0
20240809,185500,342340200,6400,6400,6400,6400,0
20240809,185400,342340200,6400,6400,6400,6400,0
20240809,185300,342340200,6400,6400,6400,6400,0
20240809,185200,342340200,6400,6400,6400,6400,0
20240809,185100,342340200,6400,6400,6400,6400,0
20240809,185000,342340200,6400,6400,6400,6400,0
20240809,184900,342340200,6400,6400,6400,6400,550
20240809,184800,342340200,6400,6400,6400,6400,0
20240809,184700,342340200,6400,6400,6400,6400,0
20240809,184600,342340200,6400,6400,6400,6400,0
20240809,184500,342340200,6400,6400,6400,6400,0
20240809,184400,342340200,6400,6400,6400,6400,0
20240809,184300,342340200,6400,6400,6400,6400,0
20240809,184200,342340200,6400,6400,6400,6400,0
20240809,184100,342340200,6400,6400,6400,6400,0
20240809,184000,342340200,6400,6400,6400,6400,0
20240809,183900,342340200,6400,6400,6400,6400,0
20240809,183800,342340200,6400,6400,6400,6400,0
20240809,183700,342340200,6400,6400,6400,6400,0
20240809,183600,342340200,6400,6400,6400,6400,0
20240809,183500,342340200,6400,6400,6400,6400,0
20240809,183400,342340200,6400,6400,6400,6400,0
20240809,183300,342340200,6400,6400,6400,6400,0
20240809,183200,342340200,6400,6400,6400,6400,0
20240809,183100,342340200,6400,6400,6400,6400,0
20240809,183000,342340200,6400,6400,6400,6400,0
20240809,182900,342340200,6400,6400,6400,6400,0
20240809,182800,342340200,6400,6400,6400,6400,0
20240809,182700,342340200,6400,6400,6400,6400,0
20240809,182600,342340200,6400,6400,6400,6400,0
20240809,182500,342340200,6400,6400,6400,6400,0
20240809,182400,342340200,6400,6400,6400,6400,0
20240809,182300,342340200,6400,6400,6400,6400,0
20240809,182200,342340200,6400,6400,6400,6400,0
20240809,182100,342340200,6400,6400,6400,6400,0
20240809,182000,342340200,6400,6400,6400,6400,0
20240809,181900,342340200,6400,6400,6400,6400,550
20240809,181800,342340200,6400,6400,6400,6400,0
20240809,181700,342340200,6400,6400,6400,6400,0
20240809,181600,342340200,6400,6400,6400,6400,0
20240809,181500,342340200,6400,6400,6400,6400,0
20240809,181400,342340200,6400,6400,6400,6400,0
20240809,181300,342340200,6400,6400,6400,6400,0
20240809,181200,342340200,6400,6400,6400,6400,0
20240809,181100,342340200,6400,6400,6400,6400,0
20240809,181000,342340200,6400,6400,6400,6400,0
20240809,180900,342340200,6400,6400,6400,6400,0
20240809,180800,342340200,6400,6400,6400,6400,0
20240809,180700,342340200,6400,6400,6400,6400,0
20240809,180600,342340200,6400,6400,6400,6400,0
20240809,180500,342340200,6400,6400,6400,6400,0
20240809,180400,342340200,6400,6400,6400,6400,0
20240809,180300,342340200,6400,6400,6400,6400,0
20240809,180200,342340200,6400,6400,6400,6400,0
20240809,180100,342340200,6400,6400,6400,6400,0
20240809,180000,342340200,6400,6400,6400,6400,0
20240809,175900,342340200,6400,6400,6400,6400,0
20240809,175800,342340200,6400,6400,6400,6400,0
20240809,175700,342340200,6400,6400,6400,6400,0
20240809,175600,342340200,6400,6400,6400,6400,0
20240809,175500,342340200,6400,6400,6400,6400,0
20240809,175400,342340200,6400,6400,6400,6400,0
20240809,175300,342340200,6400,6400,6400,6400,0
20240809,175200,342340200,6400,6400,6400,6400,0
20240809,175100,342340200,6400,6400,6400,6400,0
20240809,175000,342340200,6400,6400,6400,6400,0
20240809,174900,342340200,6400,6400,6400,6400,550
20240809,174800,342340200,6400,6400,6400,6400,0
20240809,174700,342340200,6400,6400,6400,6400,0
20240809,174600,342340200,6400,6400,6400,6400,0
20240809,174500,342340200,6400,6400,6400,6400,0
20240809,174400,342340200,6400,6400,6400,6400,0
20240809,174300,342340200,6400,6400,6400,6400,0
20240809,174200,342340200,6400,6400,6400,6400,0
20240809,174100,342340200,6400,6400,6400,6400,0
20240809,174000,342340200,6400,6400,6400,6400,0
20240809,173900,342340200,6400,6400,6400,6400,0
20240809,173800,342340200,6400,6400,6400,6400,0
20240809,173700,342340200,6400,6400,6400,6400,0
20240809,173600,342340200,6400,6400,6400,6400,0
20240809,173500,342340200,6400,6400,6400,6400,0
20240809,173400,342340200,6400,6400,6400,6400,0
20240809,173300,342340200,6400,6400,6400,6400,0
20240809,173200,342340200,6400,6400,6400,6400,0
20240809,173100,342340200,6400,6400,6400,6400,0
20240809,173000,342340200,6400,6400,6400,6400,0
20240809,172900,342340200,6400,6400,6400,6400,0
20240809,172800,342340200,6400,6400,6400,6400,0
20240809,172700,342340200,6400,6400,6400,6400,0
20240809,172600,342340200,6400,6400,6400,6400,0
20240809,172500,342340200,6400,6400,6400,6400,0
20240809,172400,342340200,6400,6400,6400,6400,0
20240809,172300,342340200,6400,6400,6400,6400,0
20240809,172200,342340200,6400,6400,6400,6400,0
20240809,172100,342340200,6400,6400,6400,6400,0
20240809,172000,342340200,6400,6400,6400,6400,0
20240809,171900,342340200,6400,6400,6400,6400,550
20240809,171800,342340200,6400,6400,6400,6400,0
20240809,171700,342340200,6400,6400,6400,6400,0
20240809,171600,342340200,6400,6400,6400,6400,0
20240809,171500,342340200,6400,6400,6400,6400,0
20240809,171400,342340200,6400,6400,6400,6400,0
20240809,171300,342340200,6400,6400,6400,6400,0
20240809,171200,342340200,6400,6400,6400,6400,0
20240809,171100,342340200,6400,6400,6400,6400,0
20240809,171000,342340200,6400,6400,6400,6400,0
20240809,170900,342340200,6400,6400,6400,6400,0
20240809,170800,342340200,6400,6400,6400,6400,0
20240809,170700,342340200,6400,6400,6400,6400,0
20240809,170600,342340200,6400,6400,6400,6400,0
20240809,170500,342340200,6400,6400,6400,6400,0
20240809,170400,342340200,6400,6400,6400,6400,0
20240809,170300,342340200,6400,6400,6400,6400,0
20240809,170200,342340200,6400,6400,6400,6400,0
20240809,170100,342340200,6400,6400,6400,6400,0
20240809,170000,342340200,6400,6400,6400,6400,0
20240809,165900,342340200,6400,6400,6400,6400,0
20240809,165800,342340200,6400,6400,6400,6400,0
20240809,165700,342340200,6400,6400,6400,6400,0
20240809,165600,342340200,6400,6400,6400,6400,0
20240809,165500,342340200,6400,6400,6400,6400,0
20240809,165400,342340200,6400,6400,6400,6400,0
20240809,165300,342340200,6400,6400,6400,6400,0
20240809,165200,342340200,6400,6400,6400,6400,0
20240809,165100,342340200,6400,6400,6400,6400,0
20240809,165000,342340200,6400,6400,6400,6400,0
20240809,164900,342340200,6400,6400,6400,6400,550
20240809,164800,342340200,6400,6400,6400,6400,0
20240809,164700,342340200,6400,6400,6400,6400,0
20240809,164600,342340200,6400,6400,6400,6400,0
20240809,164500,342340200,6400,6400,6400,6400,0
20240809,164400,342340200,6400,6400,6400,6400,0
20240809,164300,342340200,6400,6400,6400,6400,0
20240809,164200,342340200,6400,6400,6400,6400,0
20240809,164100,342340200,6400,6400,6400,6400,0
20240809,164000,342340200,6400,6400,6400,6400,0
20240809,163900,342340200,6400,6400,6400,6400,0
20240809,163800,342340200,6400,6400,6400,6400,0
20240809,163700,342340200,6400,6400,6400,6400,0
20240809,163600,342340200,6400,6400,6400,6400,0
20240809,163500,342340200,6400,6400,6400,6400,0
20240809,163400,342340200,6400,6400,6400,6400,0
20240809,163300,342340200,6400,6400,6400,6400,0
20240809,163200,342340200,6400,6400,6400,6400,0
20240809,163100,342340200,6400,6400,6400,6400,0
20240809,163000,342340200,6400,6400,6400,6400,0
20240809,162900,342340200,6400,6400,6400,6400,0
20240809,162800,342340200,6400,6400,6400,6400,0
20240809,162700,342340200,6400,6400,6400,6400,0
20240809,162600,342340200,6400,6400,6400,6400,0
20240809,162500,342340200,6400,6400,6400,6400,0
20240809,162400,342340200,6400,6400,6400,6400,0
20240809,162300,342340200,6400,6400,6400,6400,0
20240809,162200,342340200,6400,6400,6400,6400,0
20240809,162100,342340200,6400,6400,6400,6400,0
20240809,162000,342340200,6400,6400,6400,6400,0
20240809,161900,342340200,6400,6400,6400,6400,550
20240809,161800,342340200,6400,6400,6400,6400,0
20240809,161700,342340200,6400,6400,6400,6400,0
20240809,161600,342340200,6400,6400,6400,6400,0
20240809,161500,342340200,6400,6400,6400,6400,0
20240809,161400,342340200,6400,6400,6400,6400,0
20240809,161300,342340200,6400,6400,6400,6400,0
20240809,161200,342340200,6400,6400,6400,6400,0
20240809,161100,342340200,6400,6400,6400,6400,0
20240809,161000,342340200,6400,6400,6400,6400,0
20240809,160900,342340200,6400,6400,6400,6400,0
20240809,160800,342340200,6400,6400,6400,6400,0
20240809,160700,342340200,6400,6400,6400,6400,0
20240809,160600,342340200,6400,6400,6400,6400,0
20240809,160500,342340200,6400,6400,6400,6400,0
20240809,160400,342340200,6400,6400,6400,6400,0
20240809,160300,342340200,6400,6400,6400,6400,0
20240809,160200,342340200,6400,6400,6400,6400,0
20240809,160100,342340200,6400,6400,6400,6400,0
20240809,160000,342340200,6400,6400,6400,6400,0
20240809,155900,342340200,6400,6400,6400,6400,0
20240809,155800,342340200,6400,6400,6400,6400,0
20240809,155700,342340200,6400,6400,6400,6400,0
20240809,155600,342340200,6400,6400,6400,6400,0
20240809,155500,342340200,6400,6400,6400,6400,0
20240809,155400,342340200,6400,6400,6400,6400,0
20240809,155300,342340200,6400,6400,6400,6400,0
20240809,155200,342340200,6400,6400,6400,6400,0
20240809,155100,342340200,6400,6400,6400,6400,0
20240809,155000,342340200,6400,6400,6400,6400,0
20240809,154900,342340200,6400,6400,6400,6400,550
20240809,154800,342340200,6400,6400,6400,6400,0
20240809,154700,342340200,6400,6400,6400,6400,0
20240809,154600,342340200,6400,6400,6400,6400,0
20240809,154500,342340200,6400,6400,6400,6400,0
20240809,154400,342340200,6400,6400,6400,6400,0
20240809,154300,342340200,6400,6400,6400,6400,0
20240809,154200,342340200,6400,6400,6400,6400,0
20240809,154100,342340200,6400,6400,6400,6400,0
20240809,154000,342340200,6400,6400,6400,6400,0
20240809,153900,342340200,6400,6400,6400,6400,0
20240809,153800,342340200,6400,6400,6400,6400,0
20240809,153700,342340200,6400,6400,6400,6400,0
20240809,153600,342340200,6400,6400,6400,6400,0
20240809,153500,342340200,6400,6400,6400,6400,0
20240809,153400,342340200,6400,6400,6400,6400,0
20240809,153300,342340200,6400,6400,6400,6400,0
20240809,153200,342340200,6400,6400,6400,6400,0
20240809,153100,342340200,6400,6400,6400,6400,0
20240809,153000,342340200,6400,6400,6400,6400,550
20240809,152900,338820200,6450,6450,6450,6450,0
20240809,152800,338820200,6450,6450,6450,6450,0
20240809,152700,338820200,6450,6450,6450,6450,0
20240809,152600,338820200,6450,6450,6450,6450,0
20240809,152500,338820200,6450,6450,6450,6450,0
20240809,152400,338820200,6450,6450,6450,6450,0
20240809,152300,338820200,6450,6450,6450,6450,0
20240809,152200,338820200,6450,6450,6450,6450,0
20240809,152100,338820200,6450,6450,6450,6450,0
20240809,152000,338820200,6450,6450,6450,6450,0
20240809,151900,338820200,6450,6450,6450,6450,0
20240809,151800,338820200,6450,6420,6450,6420,121
20240809,151700,338039950,6420,6430,6440,6420,18
20240809,151600,337924300,6420,6420,6420,6420,0
20240809,151500,337924300,6420,6410,6420,6410,183
20240809,151400,336751250,6420,6420,6420,6420,170
20240809,151300,335659850,6430,6430,6430,6430,3
20240809,151200,335640560,6430,6430,6430,6430,1
20240809,151100,335634130,6440,6440,6440,6440,46
20240809,151000,335337890,6430,6430,6430,6430,1
20240809,150900,335331460,6440,6440,6440,6440,60
20240809,150800,334945060,6440,6440,6440,6440,8
20240809,150700,334893540,6440,6430,6440,6430,10
20240809,150600,334829150,6440,6430,6440,6430,10
20240809,150500,334764760,6440,6430,6440,6430,10
20240809,150400,334700370,6440,6420,6440,6420,10
20240809,150300,334636040,6400,6420,6420,6400,184
20240809,150200,333458140,6420,6420,6420,6420,3
20240809,150100,333438880,6430,6430,6430,6430,0
20240809,150000,333438880,6430,6430,6430,6430,0
20240809,145900,333438880,6430,6430,6430,6430,2
20240809,145800,333426020,6410,6430,6430,6410,3
20240809,145700,333406750,6430,6430,6430,6430,5
20240809,145600,333374600,6430,6430,6430,6430,1
20240809,145500,333368170,6400,6400,6400,6400,0
20240809,145400,333368170,6400,6420,6420,6400,132
20240809,145300,332522830,6420,6420,6420,6420,14
20240809,145200,332432950,6420,6420,6420,6420,0
20240809,145100,332432950,6420,6420,6420,6420,0
20240809,145000,332432950,6420,6420,6420,6420,0
20240809,144900,332432950,6420,6420,6420,6420,10
20240809,144800,332368750,6430,6430,6430,6430,4
20240809,144700,332343030,6420,6420,6420,6420,0
20240809,144600,332343030,6420,6420,6420,6420,1
20240809,144500,332336610,6420,6430,6430,6420,12
20240809,144400,332259560,6420,6430,6430,6420,2
20240809,144300,332246710,6440,6440,6440,6440,8
20240809,144200,332195190,6440,6440,6440,6420,6
20240809,144100,332156610,6440,6440,6440,6440,1600
20240809,144000,321852610,6450,6450,6450,6450,0
20240809,143900,321852610,6450,6450,6450,6450,0
20240809,143800,321852610,6450,6450,6450,6450,0
20240809,143700,321852610,6450,6450,6450,6450,0
20240809,143600,321852610,6450,6450,6450,6450,0
20240809,143500,321852610,6450,6450,6450,6450,0
20240809,143400,321852610,6450,6450,6450,6450,0
20240809,143300,321852610,6450,6450,6450,6450,0
20240809,143200,321852610,6450,6450,6450,6450,0
20240809,143100,321852610,6450,6450,6450,6450,0
20240809,143000,321852610,6450,6450,6450,6450,0
20240809,142900,321852610,6450,6410,6450,6410,107
20240809,142800,321166700,6410,6420,6420,6410,22
20240809,142700,321025670,6440,6440,6440,6440,0
20240809,142600,321025670,6440,6440,6440,6440,2
20240809,142500,321012790,6450,6450,6450,6450,10
20240809,142400,320948290,6460,6460,6460,6460,0
20240809,142300,320948290,6460,6460,6460,6460,0
20240809,142200,320948290,6460,6460,6460,6460,0
20240809,142100,320948290,6460,6460,6460,6460,0
20240809,142000,320948290,6460,6460,6460,6460,0
20240809,141900,320948290,6460,6460,6460,6460,0
20240809,141800,320948290,6460,6460,6460,6460,0
20240809,141700,320948290,6460,6430,6460,6430,25
20240809,141600,320787510,6430,6430,6430,6430,0
20240809,141500,320787510,6430,6420,6430,6420,200
20240809,141400,319501710,6430,6430,6430,6430,0
20240809,141300,319501710,6430,6430,6430,6430,10
20240809,141200,319437410,6430,6430,6430,6430,0
20240809,141100,319437410,6430,6380,6430,6380,4
20240809,141000,319411790,6390,6390,6390,6390,0
20240809,140900,319411790,6390,6340,6390,6340,21
20240809,140800,319278600,6350,6350,6350,6350,458
20240809,140700,316370300,6350,6350,6350,6350,0
20240809,140600,316370300,6350,6350,6350,6350,0
20240809,140500,316370300,6350,6340,6350,6340,428
20240809,140400,313656340,6330,6330,6330,6330,0
20240809,140300,313656340,6330,6330,6330,6330,545
20240809,140200,310206490,6330,6330,6330,6330,0
20240809,140100,310206490,6330,6340,6340,6330,31
20240809,140000,310010110,6350,6350,6350,6350,0
20240809,135900,310010110,6350,6350,6350,6350,0
20240809,135800,310010110,6350,6350,6350,6350,1
20240809,135700,310003760,6340,6340,6340,6340,5
20240809,135600,309972060,6340,6340,6340,6340,93
20240809,135500,309382440,6340,6340,6340,6340,2
20240809,135400,309369760,6350,6360,6370,6350,3
20240809,135300,309350680,6330,6330,6330,6330,0
20240809,135200,309350680,6330,6330,6330,6330,0
20240809,135100,309350680,6330,6330,6330,6330,325
20240809,135000,307293430,6330,6360,6360,6330,275
20240809,134900,305552060,6380,6370,6380,6370,25
20240809,134800,305392660,6370,6370,6370,6370,1
20240809,134700,305386290,6340,6340,6340,6340,0
20240809,134600,305386290,6340,6340,6340,6340,0
20240809,134500,305386290,6340,6350,6350,6340,303
20240809,134400,303465260,6400,6400,6400,6400,5
20240809,134300,303433260,6400,6400,6400,6400,7
20240809,134200,303388460,6390,6370,6390,6370,11
20240809,134100,303318370,6420,6420,6420,6420,0
20240809,134000,303318370,6420,6370,6420,6300,2396
20240809,133900,288158830,6410,6410,6410,6410,0
20240809,133800,288158830,6410,6410,6410,6410,0
20240809,133700,288158830,6410,6380,6410,6380,5
20240809,133600,288126870,6390,6390,6390,6390,221
20240809,133500,286714680,6430,6430,6430,6430,0
20240809,133400,286714680,6430,6430,6430,6430,0
20240809,133300,286714680,6430,6430,6430,6430,0
20240809,133200,286714680,6430,6430,6430,6430,0
20240809,133100,286714680,6430,6430,6430,6430,0
20240809,133000,286714680,6430,6430,6430,6430,0
20240809,132900,286714680,6430,6390,6430,6390,35
20240809,132800,286490990,6360,6380,6380,6360,557
20240809,132700,282945430,6410,6410,6410,6410,0
20240809,132600,282945430,6410,6410,6410,6410,1
20240809,132500,282939020,6400,6400,6410,6400,603
20240809,132400,279079810,6390,6420,6420,6390,468
20240809,132300,276084030,6430,6430,6430,6430,0
20240809,132200,276084030,6430,6430,6430,6430,0
20240809,132100,276084030,6430,6430,6430,6430,0
20240809,132000,276084030,6430,6430,6430,6430,0
20240809,131900,276084030,6430,6430,6430,6430,0
20240809,131800,276084030,6430,6430,6430,6430,0
20240809,131700,276084030,6430,6430,6430,6430,0
20240809,131600,276084030,6430,6430,6430,6430,0
20240809,131500,276084030,6430,6430,6430,6430,0
20240809,131400,276084030,6430,6430,6430,6430,1
20240809,131300,276077600,6410,6410,6410,6410,0
20240809,131200,276077600,6410,6430,6430,6410,500
20240809,131100,272871390,6490,6450,6490,6410,1549
20240809,131000,262918900,6490,6490,6490,6490,0
20240809,130900,262918900,6490,6490,6490,6490,3
20240809,130800,262899430,6480,6480,6480,6480,0
20240809,130700,262899430,6480,6480,6480,6480,0
20240809,130600,262899430,6480,6480,6480,6480,1
20240809,130500,262892950,6450,6450,6450,6450,1
20240809,130400,262886500,6450,6450,6450,6450,0
20240809,130300,262886500,6450,6450,6450,6450,107
20240809,130200,262196350,6440,6440,6440,6440,600
20240809,130100,258332350,6450,6450,6450,6450,0
20240809,130000,258332350,6450,6450,6450,6450,297
20240809,125900,256416700,6490,6490,6490,6490,1
20240809,125800,256410210,6450,6450,6450,6450,100
20240809,125700,255765210,6450,6450,6450,6450,0
20240809,125600,255765210,6450,6450,6450,6450,300
20240809,125500,253830210,6450,6450,6450,6450,0
20240809,125400,253830210,6450,6450,6450,6450,300
20240809,125300,251895210,6450,6450,6450,6450,100
20240809,125200,251250210,6490,6490,6490,6490,2
20240809,125100,251237230,6490,6490,6490,6490,15
20240809,125000,251139880,6490,6470,6490,6450,514
20240809,124900,247820070,6480,6480,6480,6480,0
20240809,124800,247820070,6480,6480,6480,6480,0
20240809,124700,247820070,6480,6480,6480,6480,9
20240809,124600,247761750,6490,6490,6490,6490,0
20240809,124500,247761750,6490,6490,6490,6490,0
20240809,124400,247761750,6490,6490,6490,6490,1
20240809,124300,247755260,6480,6480,6480,6480,1
20240809,124200,247748780,6490,6490,6490,6490,0
20240809,124100,247748780,6490,6490,6490,6490,0
20240809,124000,247748780,6490,6490,6490,6490,0
20240809,123900,247748780,6490,6490,6490,6490,16
20240809,123800,247644940,6490,6490,6490,6490,1
20240809,123700,247638450,6490,6490,6490,6490,0
20240809,123600,247638450,6490,6490,6490,6490,0
20240809,123500,247638450,6490,6490,6490,6490,3
20240809,123400,247618980,6490,6490,6490,6490,0
20240809,123300,247618980,6490,6490,6490,6490,0
20240809,123200,247618980,6490,6490,6490,6490,0
20240809,123100,247618980,6490,6490,6490,6490,2
20240809,123000,247606000,6470,6470,6470,6470,1
20240809,122900,247599530,6450,6460,6460,6450,475
20240809,122800,244535740,6470,6470,6470,6470,16
20240809,122700,244432220,6470,6470,6470,6470,0
20240809,122600,244432220,6470,6470,6470,6470,1
20240809,122500,244425750,6500,6500,6500,6500,0
20240809,122400,244425750,6500,6500,6500,6500,0
20240809,122300,244425750,6500,6500,6500,6500,0
20240809,122200,244425750,6500,6500,6500,6500,0
20240809,122100,244425750,6500,6500,6500,6500,0
20240809,122000,244425750,6500,6500,6500,6500,0
20240809,121900,244425750,6500,6500,6500,6500,0
20240809,121800,244425750,6500,6500,6500,6500,147
20240809,121700,243470250,6510,6510,6510,6510,0
20240809,121600,243470250,6510,6510,6510,6510,0
20240809,121500,243470250,6510,6510,6510,6510,71
20240809,121400,243008040,6480,6460,6480,6460,501
20240809,121300,239761580,6460,6470,6470,6460,265
20240809,121200,238048530,6480,6480,6480,6480,285
20240809,121100,236201730,6530,6530,6530,6530,0
20240809,121000,236201730,6530,6530,6530,6530,0
20240809,120900,236201730,6530,6530,6530,6530,0
20240809,120800,236201730,6530,6530,6530,6530,0
20240809,120700,236201730,6530,6530,6530,6530,0
20240809,120600,236201730,6530,6530,6530,6530,0
20240809,120500,236201730,6530,6530,6530,6530,0
20240809,120400,236201730,6530,6530,6530,6530,0
20240809,120300,236201730,6530,6530,6530,6530,0
20240809,120200,236201730,6530,6530,6530,6530,0
20240809,120100,236201730,6530,6520,6530,6520,45
20240809,120000,235908070,6530,6530,6530,6530,0
20240809,115900,235908070,6530,6520,6530,6520,300
20240809,115800,233950170,6520,6520,6520,6520,0
20240809,115700,233950170,6520,6520,6520,6520,0
20240809,115600,233950170,6520,6520,6520,6520,0
20240809,115500,233950170,6520,6520,6520,6520,1
20240809,115400,233943650,6500,6500,6500,6500,0
20240809,115300,233943650,6500,6500,6500,6500,1
20240809,115200,233937150,6530,6530,6530,6530,0
20240809,115100,233937150,6530,6530,6530,6530,0
20240809,115000,233937150,6530,6530,6530,6530,0
20240809,114900,233937150,6530,6530,6530,6530,0
20240809,114800,233937150,6530,6530,6530,6530,0
20240809,114700,233937150,6530,6530,6530,6530,0
20240809,114600,233937150,6530,6530,6530,6530,1
20240809,114500,233930620,6540,6540,6540,6540,0
20240809,114400,233930620,6540,6540,6540,6540,0
20240809,114300,233930620,6540,6540,6540,6540,6
20240809,114200,233891380,6540,6540,6540,6540,1
20240809,114100,233884840,6500,6500,6500,6500,313
20240809,114000,231850340,6500,6500,6500,6500,1
20240809,113900,231843840,6420,6450,6500,6420,3226
20240809,113800,210951920,6440,6440,6440,6440,0
20240809,113700,210951920,6440,6440,6440,6440,53
20240809,113600,210610600,6440,6440,6440,6440,0
20240809,113500,210610600,6440,6440,6440,6440,0
20240809,113400,210610600,6440,6440,6440,6440,50
20240809,113300,210288600,6440,6440,6440,6440,0
20240809,113200,210288600,6440,6440,6440,6440,0
20240809,113100,210288600,6440,6440,6440,6440,159
20240809,113000,209264640,6440,6430,6440,6430,2
20240809,112900,209251770,6420,6420,6420,6420,1
20240809,112800,209245350,6420,6420,6420,6420,2
20240809,112700,209232510,6440,6440,6440,6440,0
20240809,112600,209232510,6440,6440,6440,6440,0
20240809,112500,209232510,6440,6440,6440,6440,0
20240809,112400,209232510,6440,6440,6440,6440,0
20240809,112300,209232510,6440,6440,6440,6440,0
20240809,112200,209232510,6440,6420,6440,6420,8
20240809,112100,209181110,6440,6440,6440,6440,0
20240809,112000,209181110,6440,6440,6440,6440,0
20240809,111900,209181110,6440,6440,6440,6440,11
20240809,111800,209110270,6440,6440,6440,6440,1
20240809,111700,209103830,6410,6410,6410,6410,10
20240809,111600,209039730,6440,6420,6440,6420,3
20240809,111500,209020450,6450,6440,6450,6440,10
20240809,111400,208955960,6450,6440,6450,6440,102
20240809,111300,208299060,6440,6440,6440,6440,0
20240809,111200,208299060,6440,6440,6440,6440,0
20240809,111100,208299060,6440,6440,6440,6440,1
20240809,111000,208292620,6430,6430,6430,6430,100
20240809,110900,207649620,6430,6430,6430,6430,0
20240809,110800,207649620,6430,6430,6430,6430,0
20240809,110700,207649620,6430,6430,6430,6430,0
20240809,110600,207649620,6430,6430,6430,6430,1
20240809,110500,207643190,6420,6400,6420,6400,114
20240809,110400,206911510,6430,6430,6430,6430,1
20240809,110300,206905080,6420,6410,6420,6410,106
20240809,110200,206224570,6420,6420,6420,6420,0
20240809,110100,206224570,6420,6420,6420,6420,0
20240809,110000,206224570,6420,6420,6420,6420,0
20240809,105900,206224570,6420,6420,6420,6420,0
20240809,105800,206224570,6420,6420,6420,6420,1
20240809,105700,206218150,6410,6410,6410,6410,1
20240809,105600,206211740,6420,6360,6420,6360,32
20240809,105500,206008110,6420,6390,6420,6390,32
20240809,105400,205803600,6390,6380,6390,6360,496
20240809,105300,202644720,6440,6440,6440,6440,0
20240809,105200,202644720,6440,6440,6440,6440,0
20240809,105100,202644720,6440,6440,6440,6440,0
20240809,105000,202644720,6440,6420,6440,6420,2
20240809,104900,202631860,6380,6380,6440,6380,189
20240809,104800,201425980,6410,6410,6410,6410,0
20240809,104700,201425980,6410,6410,6410,6410,0
20240809,104600,201425980,6410,6380,6410,6380,2
20240809,104500,201413190,6420,6420,6420,6420,1
20240809,104400,201406770,6380,6380,6380,6380,1
20240809,104300,201400390,6390,6390,6390,6390,19
20240809,104200,201278980,6390,6390,6390,6390,312
20240809,104100,199285300,6400,6400,6400,6400,18
20240809,104000,199170100,6430,6430,6430,6430,0
20240809,103900,199170100,6430,6430,6430,6430,0
20240809,103800,199170100,6430,6430,6430,6430,1
20240809,103700,199163670,6430,6430,6430,6430,0
20240809,103600,199163670,6430,6430,6430,6430,0
20240809,103500,199163670,6430,6410,6430,6410,130
20240809,103400,198328970,6400,6410,6410,6400,1434
20240809,103300,189149080,6420,6420,6420,6420,28
20240809,103200,188969320,6460,6460,6460,6460,0
20240809,103100,188969320,6460,6460,6460,6460,0
20240809,103000,188969320,6460,6460,6460,6460,0
20240809,102900,188969320,6460,6460,6460,6460,0
20240809,102800,188969320,6460,6460,6460,6460,0
20240809,102700,188969320,6460,6460,6460,6460,0
20240809,102600,188969320,6460,6460,6460,6460,11
20240809,102500,188898260,6450,6450,6450,6450,10
20240809,102400,188833760,6450,6450,6450,6450,0
20240809,102300,188833760,6450,6450,6450,6450,0
20240809,102200,188833760,6450,6450,6450,6450,0
20240809,102100,188833760,6450,6450,6450,6450,10
20240809,102000,188769260,6440,6440,6440,6440,10
20240809,101900,188704860,6450,6420,6450,6420,19
20240809,101800,188582850,6420,6420,6420,6420,82
20240809,101700,188056410,6460,6460,6460,6460,0
20240809,101600,188056410,6460,6410,6460,6410,301
20240809,101500,186126950,6450,6450,6450,6450,1
20240809,101400,186120500,6460,6460,6460,6460,0
20240809,101300,186120500,6460,6460,6460,6460,1
20240809,101200,186114040,6460,6450,6460,6450,83
20240809,101100,185578680,6450,6400,6450,6400,198
20240809,101000,184310480,6450,6450,6450,6450,0
20240809,100900,184310480,6450,6450,6450,6450,0
20240809,100800,184310480,6450,6450,6450,6450,0
20240809,100700,184310480,6450,6450,6450,6400,50
20240809,100600,183989930,6450,6450,6450,6450,0
20240809,100500,183989930,6450,6400,6450,6400,22
20240809,100400,183849030,6450,6450,6450,6450,0
20240809,100300,183849030,6450,6450,6450,6450,1
20240809,100200,183842580,6400,6410,6450,6400,63
20240809,100100,183438850,6410,6440,6440,6410,2
20240809,100000,183426000,6410,6450,6450,6410,2
20240809,095900,183413140,6410,6410,6410,6410,106
20240809,095800,182733680,6460,6460,6460,6460,2
20240809,095700,182720760,6470,6470,6470,6470,0
20240809,095600,182720760,6470,6470,6470,6470,0
20240809,095500,182720760,6470,6470,6470,6470,1
20240809,095400,182714290,6420,6420,6420,6420,663
20240809,095300,178457830,6460,6460,6460,6460,0
20240809,095200,178457830,6460,6420,6460,6420,6
20240809,095100,178419240,6470,6470,6470,6470,6
20240809,095000,178380420,6470,6460,6470,6460,500
20240809,094900,175145470,6470,6470,6470,6470,0
20240809,094800,175145470,6470,6470,6470,6470,0
20240809,094700,175145470,6470,6440,6470,6440,33
20240809,094600,174932920,6440,6420,6440,6420,274
20240809,094500,173170950,6420,6420,6420,6420,100
20240809,094400,172528950,6420,6410,6420,6390,509
20240809,094300,169265870,6420,6420,6420,6420,0
20240809,094200,169265870,6420,6420,6420,6420,0
20240809,094100,169265870,6420,6420,6420,6420,6
20240809,094000,169227350,6420,6420,6420,6420,1
20240809,093900,169220930,6420,6420,6420,6420,1
20240809,093800,169214510,6420,6420,6420,6420,0
20240809,093700,169214510,6420,6420,6420,6420,0
20240809,093600,169214510,6420,6410,6420,6410,38
20240809,093500,168970920,6420,6420,6420,6420,1
20240809,093400,168964500,6400,6400,6400,6400,20
20240809,093300,168836500,6420,6420,6420,6420,0
20240809,093200,168836500,6420,6420,6420,6420,1
20240809,093100,168830080,6420,6420,6420,6420,0
20240809,093000,168830080,6420,6410,6420,6410,11
20240809,092900,168759560,6420,6400,6420,6400,504
20240809,092800,165528980,6400,6400,6400,6400,2
20240809,092700,165516180,6400,6400,6400,6400,1
20240809,092600,165509780,6410,6390,6410,6370,216
20240809,092500,164131390,6390,6390,6390,6390,161
20240809,092400,163102600,6410,6410,6410,6410,1
20240809,092300,163096190,6410,6410,6410,6410,15
20240809,092200,163000040,6410,6400,6410,6400,543
20240809,092100,159520160,6420,6400,6420,6400,86
20240809,092000,158968070,6390,6420,6420,6390,394
20240809,091900,156445640,6420,6410,6430,6390,290
20240809,091800,154587280,6460,6460,6460,6460,0
20240809,091700,154587280,6460,6460,6460,6460,0
20240809,091600,154587280,6460,6480,6500,6400,10258
20240809,091500,88720850,6540,6510,6540,6510,766
20240809,091400,83726470,6500,6490,6500,6490,611
20240809,091300,79760130,6490,6480,6490,6480,211
20240809,091200,78392840,6480,6430,6480,6430,2
20240809,091100,78379930,6430,6420,6430,6420,6
20240809,091000,78341360,6420,6450,6490,6420,112
20240809,090900,77616850,6520,6520,6520,6520,0
20240809,090800,77616850,6520,6530,6530,6430,2656
20240809,090700,60394200,6450,6450,6450,6450,2
20240809,090600,60381300,6460,6500,6540,6460,1800
20240809,090500,48682430,6480,6490,6490,6480,359
20240809,090400,46353700,6450,6450,6450,6450,0
20240809,090300,46353700,6450,6450,6450,6450,35
20240809,090200,46127950,6490,6540,6540,6490,354
20240809,090100,43823300,6540,6530,6540,6480,583
20240809,090000,40023220,6420,6660,6790,6420,6064