KissMeData/108230/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,201000,691601810,6410,6410,6410,6410,1626
20240807,200900,691601810,6410,6410,6410,6410,0
20240807,200800,691601810,6410,6410,6410,6410,0
20240807,200700,691601810,6410,6410,6410,6410,0
20240807,200600,691601810,6410,6410,6410,6410,0
20240807,200500,691601810,6410,6410,6410,6410,0
20240807,200400,691601810,6410,6410,6410,6410,0
20240807,200300,691601810,6410,6410,6410,6410,0
20240807,200200,691601810,6410,6410,6410,6410,0
20240807,200100,691601810,6410,6410,6410,6410,0
20240807,200000,691601810,6410,6410,6410,6410,0
20240807,195900,691601810,6410,6410,6410,6410,0
20240807,195800,691601810,6410,6410,6410,6410,0
20240807,195700,691601810,6410,6410,6410,6410,0
20240807,195600,691601810,6410,6410,6410,6410,0
20240807,195500,691601810,6410,6410,6410,6410,0
20240807,195400,691601810,6410,6410,6410,6410,0
20240807,195300,691601810,6410,6410,6410,6410,0
20240807,195200,691601810,6410,6410,6410,6410,0
20240807,195100,691601810,6410,6410,6410,6410,0
20240807,195000,691601810,6410,6410,6410,6410,0
20240807,194900,691601810,6410,6410,6410,6410,0
20240807,194800,691601810,6410,6410,6410,6410,0
20240807,194700,691601810,6410,6410,6410,6410,0
20240807,194600,691601810,6410,6410,6410,6410,0
20240807,194500,691601810,6410,6410,6410,6410,0
20240807,194400,691601810,6410,6410,6410,6410,0
20240807,194300,691601810,6410,6410,6410,6410,0
20240807,194200,691601810,6410,6410,6410,6410,0
20240807,194100,691601810,6410,6410,6410,6410,0
20240807,194000,691601810,6410,6410,6410,6410,1626
20240807,193900,691601810,6410,6410,6410,6410,0
20240807,193800,691601810,6410,6410,6410,6410,0
20240807,193700,691601810,6410,6410,6410,6410,0
20240807,193600,691601810,6410,6410,6410,6410,0
20240807,193500,691601810,6410,6410,6410,6410,0
20240807,193400,691601810,6410,6410,6410,6410,0
20240807,193300,691601810,6410,6410,6410,6410,0
20240807,193200,691601810,6410,6410,6410,6410,0
20240807,193100,691601810,6410,6410,6410,6410,0
20240807,193000,691601810,6410,6410,6410,6410,0
20240807,192900,691601810,6410,6410,6410,6410,0
20240807,192800,691601810,6410,6410,6410,6410,0
20240807,192700,691601810,6410,6410,6410,6410,0
20240807,192600,691601810,6410,6410,6410,6410,0
20240807,192500,691601810,6410,6410,6410,6410,0
20240807,192400,691601810,6410,6410,6410,6410,0
20240807,192300,691601810,6410,6410,6410,6410,0
20240807,192200,691601810,6410,6410,6410,6410,0
20240807,192100,691601810,6410,6410,6410,6410,0
20240807,192000,691601810,6410,6410,6410,6410,0
20240807,191900,691601810,6410,6410,6410,6410,0
20240807,191800,691601810,6410,6410,6410,6410,0
20240807,191700,691601810,6410,6410,6410,6410,0
20240807,191600,691601810,6410,6410,6410,6410,0
20240807,191500,691601810,6410,6410,6410,6410,0
20240807,191400,691601810,6410,6410,6410,6410,0
20240807,191300,691601810,6410,6410,6410,6410,0
20240807,191200,691601810,6410,6410,6410,6410,0
20240807,191100,691601810,6410,6410,6410,6410,0
20240807,191000,691601810,6410,6410,6410,6410,1626
20240807,190900,691601810,6410,6410,6410,6410,0
20240807,190800,691601810,6410,6410,6410,6410,0
20240807,190700,691601810,6410,6410,6410,6410,0
20240807,190600,691601810,6410,6410,6410,6410,0
20240807,190500,691601810,6410,6410,6410,6410,0
20240807,190400,691601810,6410,6410,6410,6410,0
20240807,190300,691601810,6410,6410,6410,6410,0
20240807,190200,691601810,6410,6410,6410,6410,0
20240807,190100,691601810,6410,6410,6410,6410,0
20240807,190000,691601810,6410,6410,6410,6410,0
20240807,185900,691601810,6410,6410,6410,6410,0
20240807,185800,691601810,6410,6410,6410,6410,0
20240807,185700,691601810,6410,6410,6410,6410,0
20240807,185600,691601810,6410,6410,6410,6410,0
20240807,185500,691601810,6410,6410,6410,6410,0
20240807,185400,691601810,6410,6410,6410,6410,0
20240807,185300,691601810,6410,6410,6410,6410,0
20240807,185200,691601810,6410,6410,6410,6410,0
20240807,185100,691601810,6410,6410,6410,6410,0
20240807,185000,691601810,6410,6410,6410,6410,0
20240807,184900,691601810,6410,6410,6410,6410,0
20240807,184800,691601810,6410,6410,6410,6410,0
20240807,184700,691601810,6410,6410,6410,6410,0
20240807,184600,691601810,6410,6410,6410,6410,0
20240807,184500,691601810,6410,6410,6410,6410,0
20240807,184400,691601810,6410,6410,6410,6410,0
20240807,184300,691601810,6410,6410,6410,6410,0
20240807,184200,691601810,6410,6410,6410,6410,0
20240807,184100,691601810,6410,6410,6410,6410,0
20240807,184000,691601810,6410,6410,6410,6410,1626
20240807,183900,691601810,6410,6410,6410,6410,0
20240807,183800,691601810,6410,6410,6410,6410,0
20240807,183700,691601810,6410,6410,6410,6410,0
20240807,183600,691601810,6410,6410,6410,6410,0
20240807,183500,691601810,6410,6410,6410,6410,0
20240807,183400,691601810,6410,6410,6410,6410,0
20240807,183300,691601810,6410,6410,6410,6410,0
20240807,183200,691601810,6410,6410,6410,6410,0
20240807,183100,691601810,6410,6410,6410,6410,0
20240807,183000,691601810,6410,6410,6410,6410,0
20240807,182900,691601810,6410,6410,6410,6410,0
20240807,182800,691601810,6410,6410,6410,6410,0
20240807,182700,691601810,6410,6410,6410,6410,0
20240807,182600,691601810,6410,6410,6410,6410,0
20240807,182500,691601810,6410,6410,6410,6410,0
20240807,182400,691601810,6410,6410,6410,6410,0
20240807,182300,691601810,6410,6410,6410,6410,0
20240807,182200,691601810,6410,6410,6410,6410,0
20240807,182100,691601810,6410,6410,6410,6410,0
20240807,182000,691601810,6410,6410,6410,6410,0
20240807,181900,691601810,6410,6410,6410,6410,0
20240807,181800,691601810,6410,6410,6410,6410,0
20240807,181700,691601810,6410,6410,6410,6410,0
20240807,181600,691601810,6410,6410,6410,6410,0
20240807,181500,691601810,6410,6410,6410,6410,0
20240807,181400,691601810,6410,6410,6410,6410,0
20240807,181300,691601810,6410,6410,6410,6410,0
20240807,181200,691601810,6410,6410,6410,6410,0
20240807,181100,691601810,6410,6410,6410,6410,0
20240807,181000,691601810,6410,6410,6410,6410,1626
20240807,180900,691601810,6410,6410,6410,6410,0
20240807,180800,691601810,6410,6410,6410,6410,0
20240807,180700,691601810,6410,6410,6410,6410,0
20240807,180600,691601810,6410,6410,6410,6410,0
20240807,180500,691601810,6410,6410,6410,6410,0
20240807,180400,691601810,6410,6410,6410,6410,0
20240807,180300,691601810,6410,6410,6410,6410,0
20240807,180200,691601810,6410,6410,6410,6410,0
20240807,180100,691601810,6410,6410,6410,6410,0
20240807,180000,691601810,6410,6410,6410,6410,0
20240807,175900,691601810,6410,6410,6410,6410,0
20240807,175800,691601810,6410,6410,6410,6410,0
20240807,175700,691601810,6410,6410,6410,6410,0
20240807,175600,691601810,6410,6410,6410,6410,0
20240807,175500,691601810,6410,6410,6410,6410,0
20240807,175400,691601810,6410,6410,6410,6410,0
20240807,175300,691601810,6410,6410,6410,6410,0
20240807,175200,691601810,6410,6410,6410,6410,0
20240807,175100,691601810,6410,6410,6410,6410,0
20240807,175000,691601810,6410,6410,6410,6410,0
20240807,174900,691601810,6410,6410,6410,6410,0
20240807,174800,691601810,6410,6410,6410,6410,0
20240807,174700,691601810,6410,6410,6410,6410,0
20240807,174600,691601810,6410,6410,6410,6410,0
20240807,174500,691601810,6410,6410,6410,6410,0
20240807,174400,691601810,6410,6410,6410,6410,0
20240807,174300,691601810,6410,6410,6410,6410,0
20240807,174200,691601810,6410,6410,6410,6410,0
20240807,174100,691601810,6410,6410,6410,6410,0
20240807,174000,691601810,6410,6410,6410,6410,1626
20240807,173900,691601810,6410,6410,6410,6410,0
20240807,173800,691601810,6410,6410,6410,6410,0
20240807,173700,691601810,6410,6410,6410,6410,0
20240807,173600,691601810,6410,6410,6410,6410,0
20240807,173500,691601810,6410,6410,6410,6410,0
20240807,173400,691601810,6410,6410,6410,6410,0
20240807,173300,691601810,6410,6410,6410,6410,0
20240807,173200,691601810,6410,6410,6410,6410,0
20240807,173100,691601810,6410,6410,6410,6410,0
20240807,173000,691601810,6410,6410,6410,6410,0
20240807,172900,691601810,6410,6410,6410,6410,0
20240807,172800,691601810,6410,6410,6410,6410,0
20240807,172700,691601810,6410,6410,6410,6410,0
20240807,172600,691601810,6410,6410,6410,6410,0
20240807,172500,691601810,6410,6410,6410,6410,0
20240807,172400,691601810,6410,6410,6410,6410,0
20240807,172300,691601810,6410,6410,6410,6410,0
20240807,172200,691601810,6410,6410,6410,6410,0
20240807,172100,691601810,6410,6410,6410,6410,0
20240807,172000,691601810,6410,6410,6410,6410,0
20240807,171900,691601810,6410,6410,6410,6410,0
20240807,171800,691601810,6410,6410,6410,6410,0
20240807,171700,691601810,6410,6410,6410,6410,0
20240807,171600,691601810,6410,6410,6410,6410,0
20240807,171500,691601810,6410,6410,6410,6410,0
20240807,171400,691601810,6410,6410,6410,6410,0
20240807,171300,691601810,6410,6410,6410,6410,0
20240807,171200,691601810,6410,6410,6410,6410,0
20240807,171100,691601810,6410,6410,6410,6410,0
20240807,171000,691601810,6410,6410,6410,6410,1626
20240807,170900,691601810,6410,6410,6410,6410,0
20240807,170800,691601810,6410,6410,6410,6410,0
20240807,170700,691601810,6410,6410,6410,6410,0
20240807,170600,691601810,6410,6410,6410,6410,0
20240807,170500,691601810,6410,6410,6410,6410,0
20240807,170400,691601810,6410,6410,6410,6410,0
20240807,170300,691601810,6410,6410,6410,6410,0
20240807,170200,691601810,6410,6410,6410,6410,0
20240807,170100,691601810,6410,6410,6410,6410,0
20240807,170000,691601810,6410,6410,6410,6410,0
20240807,165900,691601810,6410,6410,6410,6410,0
20240807,165800,691601810,6410,6410,6410,6410,0
20240807,165700,691601810,6410,6410,6410,6410,0
20240807,165600,691601810,6410,6410,6410,6410,0
20240807,165500,691601810,6410,6410,6410,6410,0
20240807,165400,691601810,6410,6410,6410,6410,0
20240807,165300,691601810,6410,6410,6410,6410,0
20240807,165200,691601810,6410,6410,6410,6410,0
20240807,165100,691601810,6410,6410,6410,6410,0
20240807,165000,691601810,6410,6410,6410,6410,0
20240807,164900,691601810,6410,6410,6410,6410,0
20240807,164800,691601810,6410,6410,6410,6410,0
20240807,164700,691601810,6410,6410,6410,6410,0
20240807,164600,691601810,6410,6410,6410,6410,0
20240807,164500,691601810,6410,6410,6410,6410,0
20240807,164400,691601810,6410,6410,6410,6410,0
20240807,164300,691601810,6410,6410,6410,6410,0
20240807,164200,691601810,6410,6410,6410,6410,0
20240807,164100,691601810,6410,6410,6410,6410,0
20240807,164000,691601810,6410,6410,6410,6410,1626
20240807,163900,691601810,6410,6410,6410,6410,0
20240807,163800,691601810,6410,6410,6410,6410,0
20240807,163700,691601810,6410,6410,6410,6410,0
20240807,163600,691601810,6410,6410,6410,6410,0
20240807,163500,691601810,6410,6410,6410,6410,0
20240807,163400,691601810,6410,6410,6410,6410,0
20240807,163300,691601810,6410,6410,6410,6410,0
20240807,163200,691601810,6410,6410,6410,6410,0
20240807,163100,691601810,6410,6410,6410,6410,0
20240807,163000,691601810,6410,6410,6410,6410,0
20240807,162900,691601810,6410,6410,6410,6410,0
20240807,162800,691601810,6410,6410,6410,6410,0
20240807,162700,691601810,6410,6410,6410,6410,0
20240807,162600,691601810,6410,6410,6410,6410,0
20240807,162500,691601810,6410,6410,6410,6410,0
20240807,162400,691601810,6410,6410,6410,6410,0
20240807,162300,691601810,6410,6410,6410,6410,0
20240807,162200,691601810,6410,6410,6410,6410,0
20240807,162100,691601810,6410,6410,6410,6410,0
20240807,162000,691601810,6410,6410,6410,6410,0
20240807,161900,691601810,6410,6410,6410,6410,0
20240807,161800,691601810,6410,6410,6410,6410,0
20240807,161700,691601810,6410,6410,6410,6410,0
20240807,161600,691601810,6410,6410,6410,6410,0
20240807,161500,691601810,6410,6410,6410,6410,0
20240807,161400,691601810,6410,6410,6410,6410,0
20240807,161300,691601810,6410,6410,6410,6410,0
20240807,161200,691601810,6410,6410,6410,6410,0
20240807,161100,691601810,6410,6410,6410,6410,0
20240807,161000,691601810,6410,6410,6410,6410,1626
20240807,160900,691601810,6410,6410,6410,6410,0
20240807,160800,691601810,6410,6410,6410,6410,0
20240807,160700,691601810,6410,6410,6410,6410,0
20240807,160600,691601810,6410,6410,6410,6410,0
20240807,160500,691601810,6410,6410,6410,6410,0
20240807,160400,691601810,6410,6410,6410,6410,0
20240807,160300,691601810,6410,6410,6410,6410,0
20240807,160200,691601810,6410,6410,6410,6410,0
20240807,160100,691601810,6410,6410,6410,6410,0
20240807,160000,691601810,6410,6410,6410,6410,0
20240807,155900,691601810,6410,6410,6410,6410,0
20240807,155800,691601810,6410,6410,6410,6410,0
20240807,155700,691601810,6410,6410,6410,6410,0
20240807,155600,691601810,6410,6410,6410,6410,0
20240807,155500,691601810,6410,6410,6410,6410,0
20240807,155400,691601810,6410,6410,6410,6410,0
20240807,155300,691601810,6410,6410,6410,6410,0
20240807,155200,691601810,6410,6410,6410,6410,0
20240807,155100,691601810,6410,6410,6410,6410,0
20240807,155000,691601810,6410,6410,6410,6410,0
20240807,154900,691601810,6410,6410,6410,6410,0
20240807,154800,691601810,6410,6410,6410,6410,0
20240807,154700,691601810,6410,6410,6410,6410,0
20240807,154600,691601810,6410,6410,6410,6410,0
20240807,154500,691601810,6410,6410,6410,6410,0
20240807,154400,691601810,6410,6410,6410,6410,0
20240807,154300,691601810,6410,6410,6410,6410,0
20240807,154200,691601810,6410,6410,6410,6410,0
20240807,154100,691601810,6410,6410,6410,6410,0
20240807,154000,691601810,6410,6410,6410,6410,1626
20240807,153900,691601810,6410,6410,6410,6410,0
20240807,153800,691601810,6410,6410,6410,6410,0
20240807,153700,691601810,6410,6410,6410,6410,0
20240807,153600,691601810,6410,6410,6410,6410,0
20240807,153500,691601810,6410,6410,6410,6410,0
20240807,153400,691601810,6410,6410,6410,6410,0
20240807,153300,691601810,6410,6410,6410,6410,0
20240807,153200,691601810,6410,6410,6410,6410,0
20240807,153100,691601810,6410,6410,6410,6410,0
20240807,153000,691601810,6410,6410,6410,6410,1626
20240807,152900,681179150,6440,6440,6440,6440,0
20240807,152800,681179150,6440,6440,6440,6440,0
20240807,152700,681179150,6440,6440,6440,6440,0
20240807,152600,681179150,6440,6440,6440,6440,0
20240807,152500,681179150,6440,6440,6440,6440,0
20240807,152400,681179150,6440,6440,6440,6440,0
20240807,152300,681179150,6440,6440,6440,6440,0
20240807,152200,681179150,6440,6440,6440,6440,0
20240807,152100,681179150,6440,6440,6440,6440,0
20240807,152000,681179150,6440,6440,6440,6440,0
20240807,151900,681179150,6440,6450,6450,6440,102
20240807,151800,680521270,6450,6440,6450,6440,533
20240807,151700,677083740,6440,6440,6440,6440,2
20240807,151600,677070860,6450,6450,6450,6450,577
20240807,151500,673349210,6440,6440,6440,6440,2
20240807,151400,673336330,6440,6440,6450,6440,17
20240807,151300,673226840,6440,6450,6450,6440,444
20240807,151200,670363060,6450,6450,6450,6450,409
20240807,151100,667725010,6450,6460,6460,6450,295
20240807,151000,665820950,6460,6460,6460,6460,1
20240807,150900,665814490,6470,6470,6470,6470,16
20240807,150800,665710970,6470,6470,6470,6470,10
20240807,150700,665646270,6470,6460,6470,6460,286
20240807,150600,663798680,6450,6460,6460,6450,16
20240807,150500,663695470,6450,6450,6450,6450,98
20240807,150400,663063370,6450,6450,6450,6450,22
20240807,150300,662921470,6450,6450,6450,6450,200
20240807,150200,661631470,6450,6450,6450,6450,201
20240807,150100,660335020,6460,6460,6460,6460,0
20240807,150000,660335020,6460,6460,6460,6460,0
20240807,145900,660335020,6460,6460,6460,6460,1
20240807,145800,660328560,6470,6470,6470,6470,157
20240807,145700,659312770,6480,6480,6480,6480,50
20240807,145600,658988770,6480,6480,6480,6480,109
20240807,145500,658282450,6490,6490,6490,6490,0
20240807,145400,658282450,6490,6490,6490,6490,103
20240807,145300,657613980,6490,6490,6490,6490,108
20240807,145200,656913060,6490,6490,6490,6490,7
20240807,145100,656867630,6490,6480,6490,6480,423
20240807,145000,654126520,6480,6480,6480,6480,0
20240807,144900,654126520,6480,6480,6480,6480,1
20240807,144800,654120040,6480,6470,6480,6470,105
20240807,144700,653439650,6480,6480,6480,6480,1
20240807,144600,653433170,6480,6480,6480,6480,49
20240807,144500,653115650,6480,6480,6480,6480,0
20240807,144400,653115650,6480,6480,6480,6480,0
20240807,144300,653115650,6480,6480,6480,6480,0
20240807,144200,653115650,6480,6480,6480,6480,0
20240807,144100,653115650,6480,6480,6480,6480,0
20240807,144000,653115650,6480,6480,6480,6480,0
20240807,143900,653115650,6480,6480,6480,6480,99
20240807,143800,652474130,6480,6480,6480,6480,1
20240807,143700,652467650,6490,6510,6510,6490,294
20240807,143600,650559550,6520,6520,6520,6520,0
20240807,143500,650559550,6520,6520,6520,6520,0
20240807,143400,650559550,6520,6520,6520,6520,0
20240807,143300,650559550,6520,6520,6520,6520,1
20240807,143200,650553030,6530,6530,6530,6530,17
20240807,143100,650442020,6530,6530,6530,6530,1
20240807,143000,650435490,6500,6500,6500,6500,0
20240807,142900,650435490,6500,6500,6500,6500,0
20240807,142800,650435490,6500,6500,6500,6500,0
20240807,142700,650435490,6500,6500,6500,6500,24
20240807,142600,650279490,6490,6490,6490,6490,0
20240807,142500,650279490,6490,6530,6530,6490,6379
20240807,142400,608721520,6530,6540,6540,6530,3067
20240807,142300,588664180,6540,6540,6540,6540,22
20240807,142200,588520300,6550,6550,6550,6550,0
20240807,142100,588520300,6550,6550,6550,6550,500
20240807,142000,585245300,6550,6550,6550,6550,0
20240807,141900,585245300,6550,6550,6550,6550,253
20240807,141800,583588150,6550,6550,6550,6550,0
20240807,141700,583588150,6550,6550,6550,6550,22
20240807,141600,583444050,6560,6560,6560,6560,0
20240807,141500,583444050,6560,6560,6560,6560,0
20240807,141400,583444050,6560,6560,6560,6560,0
20240807,141300,583444050,6560,6560,6560,6560,0
20240807,141200,583444050,6560,6560,6560,6560,2
20240807,141100,583430930,6560,6560,6560,6560,100
20240807,141000,582774930,6560,6570,6570,6560,216
20240807,140900,581356720,6560,6560,6560,6560,0
20240807,140800,581356720,6560,6560,6560,6560,0
20240807,140700,581356720,6560,6560,6560,6560,196
20240807,140600,580070960,6560,6560,6560,6560,22
20240807,140500,579926640,6570,6570,6570,6570,0
20240807,140400,579926640,6570,6570,6570,6570,0
20240807,140300,579926640,6570,6570,6570,6570,1
20240807,140200,579920070,6560,6560,6560,6560,0
20240807,140100,579920070,6560,6560,6560,6560,0
20240807,140000,579920070,6560,6570,6570,6560,101
20240807,135900,579256510,6570,6570,6570,6570,0
20240807,135800,579256510,6570,6570,6570,6570,100
20240807,135700,578599510,6570,6570,6570,6570,590
20240807,135600,574723210,6570,6570,6570,6570,0
20240807,135500,574723210,6570,6570,6570,6570,50
20240807,135400,574394710,6580,6550,6580,6550,3524
20240807,135300,551284660,6550,6550,6550,6550,0
20240807,135200,551284660,6550,6550,6550,6550,1
20240807,135100,551278110,6540,6540,6540,6540,0
20240807,135000,551278110,6540,6550,6550,6540,51
20240807,134900,550944070,6550,6550,6550,6550,0
20240807,134800,550944070,6550,6550,6550,6550,268
20240807,134700,549188670,6540,6530,6540,6530,2164
20240807,134600,535056960,6540,6540,6540,6540,0
20240807,134500,535056960,6540,6540,6540,6540,0
20240807,134400,535056960,6540,6540,6540,6540,0
20240807,134300,535056960,6540,6530,6540,6530,145
20240807,134200,534110100,6530,6530,6530,6530,0
20240807,134100,534110100,6530,6530,6530,6530,0
20240807,134000,534110100,6530,6530,6530,6530,0
20240807,133900,534110100,6530,6540,6540,6530,118
20240807,133800,533338560,6540,6540,6540,6540,0
20240807,133700,533338560,6540,6540,6540,6540,6
20240807,133600,533299320,6540,6540,6540,6540,0
20240807,133500,533299320,6540,6540,6540,6540,0
20240807,133400,533299320,6540,6530,6540,6530,28
20240807,133300,533116220,6540,6540,6540,6540,0
20240807,133200,533116220,6540,6540,6540,6540,0
20240807,133100,533116220,6540,6540,6540,6540,51
20240807,133000,532782680,6550,6550,6550,6550,0
20240807,132900,532782680,6550,6550,6550,6550,0
20240807,132800,532782680,6550,6550,6550,6550,76
20240807,132700,532284880,6550,6550,6550,6550,22
20240807,132600,532140780,6550,6550,6550,6550,0
20240807,132500,532140780,6550,6550,6550,6550,0
20240807,132400,532140780,6550,6550,6550,6550,0
20240807,132300,532140780,6550,6550,6550,6550,409
20240807,132200,529461830,6540,6540,6540,6540,0
20240807,132100,529461830,6540,6540,6540,6540,0
20240807,132000,529461830,6540,6530,6540,6530,34
20240807,131900,529239800,6540,6550,6550,6540,54
20240807,131800,528886340,6530,6530,6530,6530,0
20240807,131700,528886340,6530,6530,6530,6530,0
20240807,131600,528886340,6530,6540,6540,6530,100
20240807,131500,528232380,6540,6540,6540,6540,0
20240807,131400,528232380,6540,6540,6540,6540,110
20240807,131300,527512980,6550,6550,6550,6550,0
20240807,131200,527512980,6550,6550,6550,6550,100
20240807,131100,526857980,6550,6550,6550,6550,0
20240807,131000,526857980,6550,6550,6550,6550,0
20240807,130900,526857980,6550,6550,6550,6550,0
20240807,130800,526857980,6550,6550,6550,6550,0
20240807,130700,526857980,6550,6550,6550,6550,0
20240807,130600,526857980,6550,6550,6550,6550,0
20240807,130500,526857980,6550,6550,6550,6550,1
20240807,130400,526851430,6540,6540,6540,6540,0
20240807,130300,526851430,6540,6540,6540,6540,0
20240807,130200,526851430,6540,6540,6540,6540,0
20240807,130100,526851430,6540,6540,6540,6540,0
20240807,130000,526851430,6540,6540,6540,6540,0
20240807,125900,526851430,6540,6540,6540,6540,0
20240807,125800,526851430,6540,6540,6540,6540,1
20240807,125700,526844890,6530,6530,6530,6530,120
20240807,125600,526061290,6530,6530,6530,6530,1
20240807,125500,526054760,6550,6550,6550,6550,0
20240807,125400,526054760,6550,6550,6550,6550,0
20240807,125300,526054760,6550,6530,6550,6530,457
20240807,125200,523065560,6530,6530,6530,6530,580
20240807,125100,519278160,6540,6540,6540,6540,1
20240807,125000,519271620,6540,6540,6540,6540,0
20240807,124900,519271620,6540,6530,6540,6530,222
20240807,124800,517819960,6530,6530,6530,6530,0
20240807,124700,517819960,6530,6530,6530,6530,160
20240807,124600,516775160,6530,6530,6530,6530,0
20240807,124500,516775160,6530,6530,6530,6530,0
20240807,124400,516775160,6530,6530,6530,6530,31
20240807,124300,516572730,6550,6550,6550,6550,0
20240807,124200,516572730,6550,6540,6550,6530,50
20240807,124100,516245980,6540,6540,6540,6540,0
20240807,124000,516245980,6540,6540,6540,6540,1
20240807,123900,516239440,6530,6530,6530,6530,0
20240807,123800,516239440,6530,6530,6530,6530,0
20240807,123700,516239440,6530,6530,6530,6530,0
20240807,123600,516239440,6530,6530,6530,6530,174
20240807,123500,515103220,6550,6550,6550,6550,20
20240807,123400,514972220,6550,6550,6550,6550,97
20240807,123300,514336870,6550,6550,6550,6550,30
20240807,123200,514140370,6540,6530,6540,6530,226
20240807,123100,512663140,6540,6540,6540,6540,0
20240807,123000,512663140,6540,6540,6540,6540,0
20240807,122900,512663140,6540,6540,6540,6540,0
20240807,122800,512663140,6540,6540,6540,6540,0
20240807,122700,512663140,6540,6540,6540,6540,64
20240807,122600,512244580,6530,6530,6530,6530,272
20240807,122500,510468420,6530,6530,6530,6530,108
20240807,122400,509763180,6530,6530,6530,6530,24
20240807,122300,509606460,6550,6550,6550,6550,0
20240807,122200,509606460,6550,6550,6550,6550,0
20240807,122100,509606460,6550,6550,6550,6550,20
20240807,122000,509475460,6510,6510,6510,6510,59
20240807,121900,509091370,6550,6550,6550,6550,0
20240807,121800,509091370,6550,6550,6550,6550,0
20240807,121700,509091370,6550,6550,6550,6550,39
20240807,121600,508835920,6550,6550,6550,6550,0
20240807,121500,508835920,6550,6540,6550,6540,7386
20240807,121400,460470500,6540,6520,6540,6510,1502
20240807,121300,450692300,6550,6550,6550,6550,1
20240807,121200,450685750,6550,6550,6550,6550,0
20240807,121100,450685750,6550,6550,6550,6550,164
20240807,121000,449611550,6550,6550,6550,6550,0
20240807,120900,449611550,6550,6550,6550,6550,430
20240807,120800,446795050,6550,6550,6550,6550,0
20240807,120700,446795050,6550,6550,6550,6550,0
20240807,120600,446795050,6550,6550,6550,6550,48
20240807,120500,446480650,6560,6560,6560,6560,0
20240807,120400,446480650,6560,6560,6560,6560,0
20240807,120300,446480650,6560,6560,6560,6560,0
20240807,120200,446480650,6560,6560,6560,6560,0
20240807,120100,446480650,6560,6560,6560,6550,250
20240807,120000,444840660,6560,6560,6560,6560,0
20240807,115900,444840660,6560,6550,6560,6550,198
20240807,115800,443542280,6520,6550,6560,6520,1038
20240807,115700,436739920,6510,6510,6510,6510,0
20240807,115600,436739920,6510,6510,6510,6510,0
20240807,115500,436739920,6510,6510,6510,6510,250
20240807,115400,435112420,6510,6520,6520,6510,416
20240807,115300,432403340,6530,6530,6530,6530,170
20240807,115200,431293240,6540,6540,6540,6540,1
20240807,115100,431286700,6540,6540,6540,6540,0
20240807,115000,431286700,6540,6540,6540,6540,1
20240807,114900,431280160,6550,6550,6550,6550,20
20240807,114800,431149160,6550,6550,6550,6550,0
20240807,114700,431149160,6550,6550,6550,6550,10
20240807,114600,431083660,6540,6530,6540,6530,598
20240807,114500,427175300,6520,6520,6520,6520,240
20240807,114400,425610500,6510,6510,6510,6510,0
20240807,114300,425610500,6510,6510,6510,6510,1
20240807,114200,425603990,6510,6510,6510,6510,0
20240807,114100,425603990,6510,6510,6510,6510,0
20240807,114000,425603990,6510,6510,6510,6510,0
20240807,113900,425603990,6510,6500,6510,6500,303
20240807,113800,423631490,6510,6510,6510,6510,0
20240807,113700,423631490,6510,6510,6510,6510,51
20240807,113600,423299480,6510,6510,6510,6510,269
20240807,113500,421548290,6510,6510,6510,6510,50
20240807,113400,421222790,6510,6510,6510,6510,140
20240807,113300,420311390,6510,6510,6510,6510,1091
20240807,113200,413208980,6510,6490,6510,6490,908
20240807,113100,407298900,6500,6500,6500,6500,50
20240807,113000,406973900,6510,6490,6510,6490,23
20240807,112900,406824610,6520,6520,6520,6520,0
20240807,112800,406824610,6520,6520,6520,6520,200
20240807,112700,405520610,6520,6490,6520,6490,1062
20240807,112600,398620990,6480,6460,6480,6460,1118
20240807,112500,391387030,6460,6460,6460,6460,0
20240807,112400,391387030,6460,6420,6460,6420,352
20240807,112300,389125110,6450,6450,6450,6450,0
20240807,112200,389125110,6450,6450,6450,6450,32
20240807,112100,388918710,6420,6430,6430,6420,700
20240807,112000,384424140,6460,6460,6460,6460,2
20240807,111900,384411220,6440,6440,6440,6440,0
20240807,111800,384411220,6440,6440,6440,6440,0
20240807,111700,384411220,6440,6440,6440,6440,0
20240807,111600,384411220,6440,6440,6440,6440,0
20240807,111500,384411220,6440,6450,6450,6440,3000
20240807,111400,365079070,6450,6460,6460,6450,1241
20240807,111300,357067050,6460,6480,6480,6460,495
20240807,111200,353864450,6480,6480,6480,6470,500
20240807,111100,350624460,6480,6480,6480,6480,0
20240807,111000,350624460,6480,6480,6480,6480,109
20240807,110900,349918140,6480,6480,6480,6480,90
20240807,110800,349334940,6480,6480,6480,6480,0
20240807,110700,349334940,6480,6480,6480,6480,0
20240807,110600,349334940,6480,6480,6480,6480,0
20240807,110500,349334940,6480,6480,6480,6480,250
20240807,110400,347714940,6490,6490,6490,6490,440
20240807,110300,344859340,6480,6440,6480,6440,1441
20240807,110200,335555570,6450,6470,6470,6450,53
20240807,110100,335213660,6470,6470,6470,6470,0
20240807,110000,335213660,6470,6480,6480,6470,3
20240807,105900,335194230,6450,6450,6450,6450,787
20240807,105800,330118080,6450,6450,6460,6450,1866
20240807,105700,318080250,6470,6470,6470,6470,12
20240807,105600,318002610,6470,6470,6470,6470,0
20240807,105500,318002610,6470,6470,6470,6470,172
20240807,105400,316889770,6470,6470,6470,6470,0
20240807,105300,316889770,6470,6470,6470,6470,0
20240807,105200,316889770,6470,6470,6470,6470,0
20240807,105100,316889770,6470,6470,6470,6470,0
20240807,105000,316889770,6470,6460,6470,6460,914
20240807,104900,310976200,6440,6460,6470,6440,2173
20240807,104800,296956950,6470,6460,6470,6460,496
20240807,104700,293752760,6470,6470,6470,6470,0
20240807,104600,293752760,6470,6480,6480,6470,2618
20240807,104500,276795710,6490,6540,6540,6490,16302
20240807,104400,170195630,6540,6540,6540,6540,405
20240807,104300,167546930,6540,6540,6540,6540,1163
20240807,104200,159940910,6540,6540,6540,6540,100
20240807,104100,159286910,6540,6540,6540,6540,0
20240807,104000,159286910,6540,6520,6570,6490,831
20240807,103900,153863930,6500,6490,6510,6490,819
20240807,103800,148535440,6490,6500,6500,6490,54
20240807,103700,148184960,6510,6490,6510,6490,434
20240807,103600,145361650,6490,6490,6500,6490,1243
20240807,103500,137285700,6490,6470,6500,6470,1706
20240807,103400,126229510,6460,6450,6460,6450,78
20240807,103300,125726400,6440,6410,6440,6410,1831
20240807,103200,113949530,6410,6410,6410,6410,210
20240807,103100,112603430,6410,6400,6410,6400,8
20240807,103000,112552160,6410,6410,6410,6410,100
20240807,102900,111911160,6410,6410,6410,6410,1
20240807,102800,111904750,6410,6410,6410,6410,10
20240807,102700,111840650,6410,6370,6410,6370,10000
20240807,102600,47797400,6370,6370,6370,6370,3
20240807,102500,47778290,6360,6360,6360,6360,1
20240807,102400,47771930,6360,6360,6360,6360,20
20240807,102300,47644730,6360,6360,6360,6360,0
20240807,102200,47644730,6360,6360,6360,6320,315
20240807,102100,45643330,6350,6350,6350,6350,1
20240807,102000,45636980,6360,6360,6360,6360,7
20240807,101900,45592460,6310,6310,6310,6310,218
20240807,101800,44216880,6360,6360,6360,6360,758
20240807,101700,39396000,6300,6320,6320,6300,1000
20240807,101600,33089440,6320,6330,6330,6320,152
20240807,101500,32128750,6340,6340,6340,6340,2
20240807,101400,32116070,6360,6360,6360,6360,0
20240807,101300,32116070,6360,6360,6360,6360,1
20240807,101200,32109710,6360,6360,6360,6360,0
20240807,101100,32109710,6360,6360,6360,6360,0
20240807,101000,32109710,6360,6360,6360,6360,364
20240807,100900,29794670,6360,6360,6360,6360,0
20240807,100800,29794670,6360,6360,6360,6360,0
20240807,100700,29794670,6360,6350,6360,6350,2
20240807,100600,29781960,6350,6350,6350,6350,0
20240807,100500,29781960,6350,6350,6350,6350,150
20240807,100400,28829460,6350,6350,6350,6350,1
20240807,100300,28823110,6330,6330,6330,6330,0
20240807,100200,28823110,6330,6340,6340,6330,579
20240807,100100,25156110,6340,6340,6340,6340,0
20240807,100000,25156110,6340,6340,6340,6340,2
20240807,095900,25143430,6350,6350,6350,6350,40
20240807,095800,24889430,6350,6350,6350,6350,10
20240807,095700,24825930,6340,6340,6340,6340,2
20240807,095600,24813250,6350,6350,6350,6350,23
20240807,095500,24667200,6350,6350,6350,6330,33
20240807,095400,24458250,6350,6350,6350,6350,8
20240807,095300,24407450,6340,6370,6380,6340,512
20240807,095200,21148860,6370,6360,6370,6360,8
20240807,095100,21097910,6350,6350,6350,6350,1
20240807,095000,21091560,6370,6370,6370,6370,0
20240807,094900,21091560,6370,6370,6370,6370,0
20240807,094800,21091560,6370,6370,6370,6370,0
20240807,094700,21091560,6370,6370,6370,6370,0
20240807,094600,21091560,6370,6370,6370,6370,177
20240807,094500,19964070,6370,6370,6370,6370,17
20240807,094400,19855780,6370,6370,6370,6370,1
20240807,094300,19849410,6360,6350,6360,6350,42
20240807,094200,19582310,6350,6350,6350,6350,1
20240807,094100,19575960,6350,6350,6350,6350,2
20240807,094000,19563260,6350,6350,6350,6350,1
20240807,093900,19556910,6370,6370,6370,6370,101
20240807,093800,18913540,6370,6370,6370,6370,0
20240807,093700,18913540,6370,6370,6370,6370,19
20240807,093600,18792510,6360,6360,6360,6360,102
20240807,093500,18143790,6360,6360,6360,6360,0
20240807,093400,18143790,6360,6360,6360,6360,0
20240807,093300,18143790,6360,6360,6360,6360,0
20240807,093200,18143790,6360,6360,6360,6360,0
20240807,093100,18143790,6360,6350,6360,6350,100
20240807,093000,17507800,6360,6360,6360,6360,0
20240807,092900,17507800,6360,6360,6360,6360,0
20240807,092800,17507800,6360,6350,6360,6350,80
20240807,092700,16999790,6360,6350,6360,6350,177
20240807,092600,15875160,6340,6330,6340,6320,501
20240807,092500,12707450,6340,6340,6340,6340,36
20240807,092400,12479210,6340,6340,6340,6340,0
20240807,092300,12479210,6340,6340,6340,6340,0
20240807,092200,12479210,6340,6340,6340,6340,0
20240807,092100,12479210,6340,6340,6340,6340,1
20240807,092000,12472870,6340,6350,6350,6340,37
20240807,091900,12237930,6350,6350,6350,6350,0
20240807,091800,12237930,6350,6350,6350,6350,3
20240807,091700,12218880,6350,6340,6350,6340,7
20240807,091600,12174480,6330,6330,6330,6330,0
20240807,091500,12174480,6330,6330,6330,6330,2
20240807,091400,12161820,6320,6320,6320,6320,82
20240807,091300,11643580,6300,6300,6300,6300,0
20240807,091200,11643580,6300,6300,6300,6300,0
20240807,091100,11643580,6300,6300,6300,6300,0
20240807,091000,11643580,6300,6300,6300,6300,0
20240807,090900,11643580,6300,6300,6300,6300,0
20240807,090800,11643580,6300,6300,6300,6300,0
20240807,090700,11643580,6300,6310,6310,6300,106
20240807,090600,10975730,6340,6300,6370,6300,463
20240807,090500,8056250,6300,6310,6310,6300,450
20240807,090400,5221110,6300,6300,6300,6300,0
20240807,090300,5221110,6300,6300,6300,6300,0
20240807,090200,5221110,6300,6300,6300,6300,2
20240807,090100,5208510,6300,6290,6440,6290,741
20240807,090000,465430,6350,6270,6350,6270,74