KissMeData/045970/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192600,1332159540,6750,6750,6750,6750,3066
20240813,192500,1332159540,6750,6750,6750,6750,0
20240813,192400,1332159540,6750,6750,6750,6750,0
20240813,192300,1332159540,6750,6750,6750,6750,0
20240813,192200,1332159540,6750,6750,6750,6750,0
20240813,192100,1332159540,6750,6750,6750,6750,0
20240813,192000,1332159540,6750,6750,6750,6750,0
20240813,191900,1332159540,6750,6750,6750,6750,0
20240813,191800,1332159540,6750,6750,6750,6750,0
20240813,191700,1332159540,6750,6750,6750,6750,0
20240813,191600,1332159540,6750,6750,6750,6750,0
20240813,191500,1332159540,6750,6750,6750,6750,0
20240813,191400,1332159540,6750,6750,6750,6750,0
20240813,191300,1332159540,6750,6750,6750,6750,0
20240813,191200,1332159540,6750,6750,6750,6750,0
20240813,191100,1332159540,6750,6750,6750,6750,0
20240813,191000,1332159540,6750,6750,6750,6750,0
20240813,190900,1332159540,6750,6750,6750,6750,0
20240813,190800,1332159540,6750,6750,6750,6750,0
20240813,190700,1332159540,6750,6750,6750,6750,0
20240813,190600,1332159540,6750,6750,6750,6750,0
20240813,190500,1332159540,6750,6750,6750,6750,0
20240813,190400,1332159540,6750,6750,6750,6750,0
20240813,190300,1332159540,6750,6750,6750,6750,0
20240813,190200,1332159540,6750,6750,6750,6750,0
20240813,190100,1332159540,6750,6750,6750,6750,0
20240813,190000,1332159540,6750,6750,6750,6750,0
20240813,185900,1332159540,6750,6750,6750,6750,0
20240813,185800,1332159540,6750,6750,6750,6750,0
20240813,185700,1332159540,6750,6750,6750,6750,0
20240813,185600,1332159540,6750,6750,6750,6750,3066
20240813,185500,1332159540,6750,6750,6750,6750,0
20240813,185400,1332159540,6750,6750,6750,6750,0
20240813,185300,1332159540,6750,6750,6750,6750,0
20240813,185200,1332159540,6750,6750,6750,6750,0
20240813,185100,1332159540,6750,6750,6750,6750,0
20240813,185000,1332159540,6750,6750,6750,6750,0
20240813,184900,1332159540,6750,6750,6750,6750,0
20240813,184800,1332159540,6750,6750,6750,6750,0
20240813,184700,1332159540,6750,6750,6750,6750,0
20240813,184600,1332159540,6750,6750,6750,6750,0
20240813,184500,1332159540,6750,6750,6750,6750,0
20240813,184400,1332159540,6750,6750,6750,6750,0
20240813,184300,1332159540,6750,6750,6750,6750,0
20240813,184200,1332159540,6750,6750,6750,6750,0
20240813,184100,1332159540,6750,6750,6750,6750,0
20240813,184000,1332159540,6750,6750,6750,6750,0
20240813,183900,1332159540,6750,6750,6750,6750,0
20240813,183800,1332159540,6750,6750,6750,6750,0
20240813,183700,1332159540,6750,6750,6750,6750,0
20240813,183600,1332159540,6750,6750,6750,6750,0
20240813,183500,1332159540,6750,6750,6750,6750,0
20240813,183400,1332159540,6750,6750,6750,6750,0
20240813,183300,1332159540,6750,6750,6750,6750,0
20240813,183200,1332159540,6750,6750,6750,6750,0
20240813,183100,1332159540,6750,6750,6750,6750,0
20240813,183000,1332159540,6750,6750,6750,6750,0
20240813,182900,1332159540,6750,6750,6750,6750,0
20240813,182800,1332159540,6750,6750,6750,6750,0
20240813,182700,1332159540,6750,6750,6750,6750,0
20240813,182600,1332159540,6750,6750,6750,6750,3066
20240813,182500,1332159540,6750,6750,6750,6750,0
20240813,182400,1332159540,6750,6750,6750,6750,0
20240813,182300,1332159540,6750,6750,6750,6750,0
20240813,182200,1332159540,6750,6750,6750,6750,0
20240813,182100,1332159540,6750,6750,6750,6750,0
20240813,182000,1332159540,6750,6750,6750,6750,0
20240813,181900,1332159540,6750,6750,6750,6750,0
20240813,181800,1332159540,6750,6750,6750,6750,0
20240813,181700,1332159540,6750,6750,6750,6750,0
20240813,181600,1332159540,6750,6750,6750,6750,0
20240813,181500,1332159540,6750,6750,6750,6750,0
20240813,181400,1332159540,6750,6750,6750,6750,0
20240813,181300,1332159540,6750,6750,6750,6750,0
20240813,181200,1332159540,6750,6750,6750,6750,0
20240813,181100,1332159540,6750,6750,6750,6750,0
20240813,181000,1332159540,6750,6750,6750,6750,0
20240813,180900,1332159540,6750,6750,6750,6750,0
20240813,180800,1332159540,6750,6750,6750,6750,0
20240813,180700,1332159540,6750,6750,6750,6750,0
20240813,180600,1332159540,6750,6750,6750,6750,0
20240813,180500,1332159540,6750,6750,6750,6750,0
20240813,180400,1332159540,6750,6750,6750,6750,0
20240813,180300,1332159540,6750,6750,6750,6750,0
20240813,180200,1332159540,6750,6750,6750,6750,0
20240813,180100,1332159540,6750,6750,6750,6750,0
20240813,180000,1332159540,6750,6750,6750,6750,0
20240813,175900,1332159540,6750,6750,6750,6750,0
20240813,175800,1332159540,6750,6750,6750,6750,0
20240813,175700,1332159540,6750,6750,6750,6750,0
20240813,175600,1332159540,6750,6750,6750,6750,3066
20240813,175500,1332159540,6750,6750,6750,6750,0
20240813,175400,1332159540,6750,6750,6750,6750,0
20240813,175300,1332159540,6750,6750,6750,6750,0
20240813,175200,1332159540,6750,6750,6750,6750,0
20240813,175100,1332159540,6750,6750,6750,6750,0
20240813,175000,1332159540,6750,6750,6750,6750,0
20240813,174900,1332159540,6750,6750,6750,6750,0
20240813,174800,1332159540,6750,6750,6750,6750,0
20240813,174700,1332159540,6750,6750,6750,6750,0
20240813,174600,1332159540,6750,6750,6750,6750,0
20240813,174500,1332159540,6750,6750,6750,6750,0
20240813,174400,1332159540,6750,6750,6750,6750,0
20240813,174300,1332159540,6750,6750,6750,6750,0
20240813,174200,1332159540,6750,6750,6750,6750,0
20240813,174100,1332159540,6750,6750,6750,6750,0
20240813,174000,1332159540,6750,6750,6750,6750,0
20240813,173900,1332159540,6750,6750,6750,6750,0
20240813,173800,1332159540,6750,6750,6750,6750,0
20240813,173700,1332159540,6750,6750,6750,6750,0
20240813,173600,1332159540,6750,6750,6750,6750,0
20240813,173500,1332159540,6750,6750,6750,6750,0
20240813,173400,1332159540,6750,6750,6750,6750,0
20240813,173300,1332159540,6750,6750,6750,6750,0
20240813,173200,1332159540,6750,6750,6750,6750,0
20240813,173100,1332159540,6750,6750,6750,6750,0
20240813,173000,1332159540,6750,6750,6750,6750,0
20240813,172900,1332159540,6750,6750,6750,6750,0
20240813,172800,1332159540,6750,6750,6750,6750,0
20240813,172700,1332159540,6750,6750,6750,6750,0
20240813,172600,1332159540,6750,6750,6750,6750,3066
20240813,172500,1332159540,6750,6750,6750,6750,0
20240813,172400,1332159540,6750,6750,6750,6750,0
20240813,172300,1332159540,6750,6750,6750,6750,0
20240813,172200,1332159540,6750,6750,6750,6750,0
20240813,172100,1332159540,6750,6750,6750,6750,0
20240813,172000,1332159540,6750,6750,6750,6750,0
20240813,171900,1332159540,6750,6750,6750,6750,0
20240813,171800,1332159540,6750,6750,6750,6750,0
20240813,171700,1332159540,6750,6750,6750,6750,0
20240813,171600,1332159540,6750,6750,6750,6750,0
20240813,171500,1332159540,6750,6750,6750,6750,0
20240813,171400,1332159540,6750,6750,6750,6750,0
20240813,171300,1332159540,6750,6750,6750,6750,0
20240813,171200,1332159540,6750,6750,6750,6750,0
20240813,171100,1332159540,6750,6750,6750,6750,0
20240813,171000,1332159540,6750,6750,6750,6750,0
20240813,170900,1332159540,6750,6750,6750,6750,0
20240813,170800,1332159540,6750,6750,6750,6750,0
20240813,170700,1332159540,6750,6750,6750,6750,0
20240813,170600,1332159540,6750,6750,6750,6750,0
20240813,170500,1332159540,6750,6750,6750,6750,0
20240813,170400,1332159540,6750,6750,6750,6750,0
20240813,170300,1332159540,6750,6750,6750,6750,0
20240813,170200,1332159540,6750,6750,6750,6750,0
20240813,170100,1332159540,6750,6750,6750,6750,0
20240813,170000,1332159540,6750,6750,6750,6750,0
20240813,165900,1332159540,6750,6750,6750,6750,0
20240813,165800,1332159540,6750,6750,6750,6750,0
20240813,165700,1332159540,6750,6750,6750,6750,0
20240813,165600,1332159540,6750,6750,6750,6750,3066
20240813,165500,1332159540,6750,6750,6750,6750,0
20240813,165400,1332159540,6750,6750,6750,6750,0
20240813,165300,1332159540,6750,6750,6750,6750,0
20240813,165200,1332159540,6750,6750,6750,6750,0
20240813,165100,1332159540,6750,6750,6750,6750,0
20240813,165000,1332159540,6750,6750,6750,6750,0
20240813,164900,1332159540,6750,6750,6750,6750,0
20240813,164800,1332159540,6750,6750,6750,6750,0
20240813,164700,1332159540,6750,6750,6750,6750,0
20240813,164600,1332159540,6750,6750,6750,6750,0
20240813,164500,1332159540,6750,6750,6750,6750,0
20240813,164400,1332159540,6750,6750,6750,6750,0
20240813,164300,1332159540,6750,6750,6750,6750,0
20240813,164200,1332159540,6750,6750,6750,6750,0
20240813,164100,1332159540,6750,6750,6750,6750,0
20240813,164000,1332159540,6750,6750,6750,6750,0
20240813,163900,1332159540,6750,6750,6750,6750,0
20240813,163800,1332159540,6750,6750,6750,6750,0
20240813,163700,1332159540,6750,6750,6750,6750,0
20240813,163600,1332159540,6750,6750,6750,6750,0
20240813,163500,1332159540,6750,6750,6750,6750,0
20240813,163400,1332159540,6750,6750,6750,6750,0
20240813,163300,1332159540,6750,6750,6750,6750,0
20240813,163200,1332159540,6750,6750,6750,6750,0
20240813,163100,1332159540,6750,6750,6750,6750,0
20240813,163000,1332159540,6750,6750,6750,6750,0
20240813,162900,1332159540,6750,6750,6750,6750,0
20240813,162800,1332159540,6750,6750,6750,6750,0
20240813,162700,1332159540,6750,6750,6750,6750,0
20240813,162600,1332159540,6750,6750,6750,6750,3066
20240813,162500,1332159540,6750,6750,6750,6750,0
20240813,162400,1332159540,6750,6750,6750,6750,0
20240813,162300,1332159540,6750,6750,6750,6750,0
20240813,162200,1332159540,6750,6750,6750,6750,0
20240813,162100,1332159540,6750,6750,6750,6750,0
20240813,162000,1332159540,6750,6750,6750,6750,0
20240813,161900,1332159540,6750,6750,6750,6750,0
20240813,161800,1332159540,6750,6750,6750,6750,0
20240813,161700,1332159540,6750,6750,6750,6750,0
20240813,161600,1332159540,6750,6750,6750,6750,0
20240813,161500,1332159540,6750,6750,6750,6750,0
20240813,161400,1332159540,6750,6750,6750,6750,0
20240813,161300,1332159540,6750,6750,6750,6750,0
20240813,161200,1332159540,6750,6750,6750,6750,0
20240813,161100,1332159540,6750,6750,6750,6750,0
20240813,161000,1332159540,6750,6750,6750,6750,0
20240813,160900,1332159540,6750,6750,6750,6750,0
20240813,160800,1332159540,6750,6750,6750,6750,0
20240813,160700,1332159540,6750,6750,6750,6750,0
20240813,160600,1332159540,6750,6750,6750,6750,0
20240813,160500,1332159540,6750,6750,6750,6750,0
20240813,160400,1332159540,6750,6750,6750,6750,0
20240813,160300,1332159540,6750,6750,6750,6750,0
20240813,160200,1332159540,6750,6750,6750,6750,0
20240813,160100,1332159540,6750,6750,6750,6750,0
20240813,160000,1332159540,6750,6750,6750,6750,0
20240813,155900,1332159540,6750,6750,6750,6750,0
20240813,155800,1332159540,6750,6750,6750,6750,0
20240813,155700,1332159540,6750,6750,6750,6750,0
20240813,155600,1332159540,6750,6750,6750,6750,3066
20240813,155500,1332159540,6750,6750,6750,6750,0
20240813,155400,1332159540,6750,6750,6750,6750,0
20240813,155300,1332159540,6750,6750,6750,6750,0
20240813,155200,1332159540,6750,6750,6750,6750,0
20240813,155100,1332159540,6750,6750,6750,6750,0
20240813,155000,1332159540,6750,6750,6750,6750,0
20240813,154900,1332159540,6750,6750,6750,6750,0
20240813,154800,1332159540,6750,6750,6750,6750,0
20240813,154700,1332159540,6750,6750,6750,6750,0
20240813,154600,1332159540,6750,6750,6750,6750,0
20240813,154500,1332159540,6750,6750,6750,6750,0
20240813,154400,1332159540,6750,6750,6750,6750,0
20240813,154300,1332159540,6750,6750,6750,6750,0
20240813,154200,1332159540,6750,6750,6750,6750,0
20240813,154100,1332159540,6750,6750,6750,6750,0
20240813,154000,1332159540,6750,6750,6750,6750,0
20240813,153900,1332159540,6750,6750,6750,6750,0
20240813,153800,1332159540,6750,6750,6750,6750,0
20240813,153700,1332159540,6750,6750,6750,6750,0
20240813,153600,1332159540,6750,6750,6750,6750,0
20240813,153500,1332159540,6750,6750,6750,6750,0
20240813,153400,1332159540,6750,6750,6750,6750,0
20240813,153300,1332159540,6750,6750,6750,6750,0
20240813,153200,1332159540,6750,6750,6750,6750,0
20240813,153100,1332159540,6750,6750,6750,6750,0
20240813,153000,1332159540,6750,6750,6750,6750,3066
20240813,152900,1311464040,6740,6740,6740,6740,0
20240813,152800,1311464040,6740,6740,6740,6740,0
20240813,152700,1311464040,6740,6740,6740,6740,0
20240813,152600,1311464040,6740,6740,6740,6740,0
20240813,152500,1311464040,6740,6740,6740,6740,0
20240813,152400,1311464040,6740,6740,6740,6740,0
20240813,152300,1311464040,6740,6740,6740,6740,0
20240813,152200,1311464040,6740,6740,6740,6740,0
20240813,152100,1311464040,6740,6740,6740,6740,0
20240813,152000,1311464040,6740,6740,6740,6740,0
20240813,151900,1311464040,6740,6720,6750,6720,954
20240813,151800,1305028210,6700,6700,6700,6700,39
20240813,151700,1304766910,6710,6690,6710,6680,234
20240813,151600,1303202230,6680,6680,6680,6680,0
20240813,151500,1303202230,6680,6690,6710,6680,261
20240813,151400,1301455370,6680,6690,6690,6680,143
20240813,151300,1300498770,6670,6680,6680,6670,3121
20240813,151200,1279666490,6680,6710,6710,6680,619
20240813,151100,1275520490,6700,6700,6700,6700,32
20240813,151000,1275306090,6690,6690,6690,6690,165
20240813,150900,1274202240,6690,6690,6690,6690,161
20240813,150800,1273125150,6690,6690,6690,6690,204
20240813,150700,1271760390,6690,6690,6690,6690,147
20240813,150600,1270776960,6690,6700,6700,6690,73
20240813,150500,1270288460,6700,6730,6730,6700,1409
20240813,150400,1260848040,6700,6700,6700,6700,170
20240813,150300,1259709040,6700,6700,6700,6700,176
20240813,150200,1258529840,6710,6700,6710,6700,173
20240813,150100,1257370730,6700,6700,6700,6700,0
20240813,150000,1257370730,6700,6700,6700,6700,189
20240813,145900,1256104430,6700,6700,6700,6700,1485
20240813,145800,1246154930,6700,6700,6700,6700,239
20240813,145700,1244553630,6700,6700,6700,6700,166
20240813,145600,1243441430,6700,6700,6700,6700,446
20240813,145500,1240453230,6700,6700,6700,6700,30
20240813,145400,1240252230,6700,6720,6740,6700,335
20240813,145300,1238001830,6720,6750,6750,6720,496
20240813,145200,1234667990,6750,6750,6770,6740,2220
20240813,145100,1219693280,6750,6730,6750,6700,4694
20240813,145000,1188040970,6740,6730,6740,6730,673
20240813,144900,1183506450,6690,6710,6740,6690,2042
20240813,144800,1169781460,6710,6710,6710,6680,247
20240813,144700,1168129840,6690,6690,6690,6690,175
20240813,144600,1166959090,6680,6720,6720,6680,169
20240813,144500,1165829770,6720,6720,6720,6720,10
20240813,144400,1165762570,6720,6690,6720,6660,1667
20240813,144300,1154602580,6650,6650,6650,6650,160
20240813,144200,1153538580,6650,6650,6650,6650,168
20240813,144100,1152421380,6650,6680,6680,6650,425
20240813,144000,1149587360,6650,6650,6650,6650,146
20240813,143900,1148616460,6640,6640,6640,6640,0
20240813,143800,1148616460,6640,6640,6640,6640,135
20240813,143700,1147720060,6640,6640,6640,6640,809
20240813,143600,1142348300,6640,6640,6650,6640,145
20240813,143500,1141385490,6690,6650,6690,6640,176
20240813,143400,1140214940,6670,6640,6670,6640,449
20240813,143300,1137227070,6640,6640,6640,6630,179
20240813,143200,1136040110,6630,6640,6640,6630,119
20240813,143100,1135250840,6630,6630,6630,6630,153
20240813,143000,1134236450,6630,6630,6630,6630,150
20240813,142900,1133241950,6640,6640,6640,6640,50
20240813,142800,1132909950,6630,6630,6630,6630,149
20240813,142700,1131922080,6630,6630,6630,6630,149
20240813,142600,1130934210,6640,6630,6640,6630,180
20240813,142500,1129740710,6630,6630,6630,6630,164
20240813,142400,1128653390,6620,6630,6630,6620,163
20240813,142300,1127573700,6630,6620,6630,6620,216
20240813,142200,1126142920,6630,6630,6630,6630,134
20240813,142100,1125254500,6630,6630,6630,6630,157
20240813,142000,1124213590,6630,6640,6640,6630,440
20240813,141900,1121293390,6620,6640,6640,6620,2159
20240813,141800,1106983340,6640,6640,6640,6640,0
20240813,141700,1106983340,6640,6640,6640,6640,145
20240813,141600,1106020540,6640,6640,6640,6630,327
20240813,141500,1103850560,6640,6640,6640,6640,170
20240813,141400,1102721760,6640,6640,6640,6640,956
20240813,141300,1096373920,6640,6640,6640,6640,0
20240813,141200,1096373920,6640,6640,6640,6640,299
20240813,141100,1094388560,6640,6640,6640,6640,28
20240813,141000,1094202640,6640,6630,6640,6630,1267
20240813,140900,1085801430,6640,6630,6640,6630,235
20240813,140800,1084242910,6640,6630,6640,6630,51
20240813,140700,1083904280,6630,6630,6630,6630,193
20240813,140600,1082624690,6630,6630,6630,6620,2677
20240813,140500,1064889230,6630,6630,6630,6630,170
20240813,140400,1063762130,6640,6640,6640,6640,60
20240813,140300,1063363730,6640,6640,6640,6640,172
20240813,140200,1062221650,6640,6640,6640,6640,136
20240813,140100,1061318610,6640,6640,6640,6640,142
20240813,140000,1060375730,6640,6640,6640,6640,148
20240813,135900,1059393010,6650,6650,6650,6650,209
20240813,135800,1058003160,6640,6640,6640,6640,260
20240813,135700,1056276760,6640,6640,6640,6640,0
20240813,135600,1056276760,6640,6640,6640,6640,162
20240813,135500,1055201080,6640,6640,6640,6640,155
20240813,135400,1054171880,6640,6640,6640,6640,200
20240813,135300,1052843880,6640,6640,6640,6640,183
20240813,135200,1051628760,6640,6640,6640,6640,220
20240813,135100,1050167960,6640,6660,6660,6640,170
20240813,135000,1049038860,6640,6640,6640,6640,161
20240813,134900,1047969820,6640,6660,6660,6640,336
20240813,134800,1045737780,6670,6640,6670,6640,384
20240813,134700,1043187990,6640,6640,6640,6640,0
20240813,134600,1043187990,6640,6640,6640,6640,176
20240813,134500,1042019350,6640,6640,6640,6640,1279
20240813,134400,1033526790,6640,6640,6640,6640,149
20240813,134300,1032537430,6640,6640,6640,6640,174
20240813,134200,1031382070,6640,6630,6640,6630,297
20240813,134100,1029411360,6620,6640,6640,6620,5029
20240813,134000,996095210,6670,6640,6670,6640,184
20240813,133900,994873300,6630,6650,6650,6630,409
20240813,133800,992155170,6640,6640,6640,6640,139
20240813,133700,991232210,6640,6640,6640,6640,187
20240813,133600,989990530,6640,6640,6650,6640,118
20240813,133500,989207000,6630,6630,6630,6630,559
20240813,133400,985500830,6630,6650,6650,6630,3125
20240813,133300,964757370,6660,6660,6660,6660,1279
20240813,133200,956239230,6660,6660,6660,6660,100
20240813,133100,955573230,6670,6670,6670,6670,112
20240813,133000,954826190,6670,6670,6670,6670,142
20240813,132900,953879050,6670,6670,6680,6670,69
20240813,132800,953418810,6670,6690,6690,6670,2313
20240813,132700,937976360,6690,6690,6690,6690,220
20240813,132600,936504560,6690,6690,6700,6690,465
20240813,132500,933392760,6700,6700,6700,6700,0
20240813,132400,933392760,6700,6700,6700,6700,2523
20240813,132300,916488660,6700,6690,6700,6690,497
20240813,132200,913159420,6680,6670,6680,6670,436
20240813,132100,910248290,6680,6680,6680,6680,2152
20240813,132000,895872930,6680,6690,6690,6680,147
20240813,131900,894890960,6680,6690,6690,6680,157
20240813,131800,893842070,6690,6690,6690,6690,142
20240813,131700,892892090,6690,6680,6690,6680,372
20240813,131600,890404980,6680,6690,6690,6680,355
20240813,131500,888032030,6690,6690,6690,6690,5
20240813,131400,887998580,6690,6690,6690,6690,201
20240813,131300,886653890,6690,6690,6690,6690,250
20240813,131200,884981390,6690,6690,6690,6690,270
20240813,131100,883175090,6680,6680,6680,6680,0
20240813,131000,883175090,6680,6680,6680,6680,100
20240813,130900,882507090,6690,6690,6690,6690,20
20240813,130800,882373290,6680,6680,6680,6680,250
20240813,130700,880703290,6680,6680,6680,6680,0
20240813,130600,880703290,6680,6680,6680,6680,0
20240813,130500,880703290,6680,6680,6680,6680,200
20240813,130400,879367290,6680,6680,6680,6680,0
20240813,130300,879367290,6680,6670,6680,6670,543
20240813,130200,875744980,6670,6670,6670,6670,15
20240813,130100,875644930,6670,6670,6670,6670,100
20240813,130000,874977930,6670,6670,6670,6670,190
20240813,125900,873710630,6670,6670,6670,6670,0
20240813,125800,873710630,6670,6670,6670,6670,649
20240813,125700,869381800,6690,6690,6690,6690,10
20240813,125600,869314900,6690,6690,6690,6690,80
20240813,125500,868779700,6680,6680,6680,6680,200
20240813,125400,867443700,6690,6670,6690,6670,291
20240813,125300,865500910,6690,6690,6690,6670,1927
20240813,125200,852637360,6690,6690,6690,6690,100
20240813,125100,851968360,6700,6720,6720,6700,51
20240813,125000,851626640,6700,6720,6720,6690,1201
20240813,124900,843582280,6730,6730,6730,6730,0
20240813,124800,843582280,6730,6710,6730,6690,922
20240813,124700,837405130,6720,6720,6720,6720,85
20240813,124600,836833930,6730,6710,6730,6700,111
20240813,124500,836090000,6730,6740,6750,6730,372
20240813,124400,833582240,6760,6730,6770,6730,1688
20240813,124300,822190970,6730,6720,6730,6720,807
20240813,124200,816764060,6720,6720,6720,6720,2
20240813,124100,816750620,6680,6700,6700,6680,208
20240813,124000,815359020,6690,6690,6690,6690,71
20240813,123900,814884030,6690,6690,6690,6690,16
20240813,123800,814776990,6690,6690,6690,6690,0
20240813,123700,814776990,6690,6690,6690,6690,50
20240813,123600,814442490,6680,6690,6690,6680,250
20240813,123500,812771490,6690,6690,6690,6690,0
20240813,123400,812771490,6690,6690,6690,6690,100
20240813,123300,812102490,6690,6680,6690,6680,562
20240813,123200,808348280,6690,6680,6690,6680,40
20240813,123100,808080980,6690,6690,6690,6690,0
20240813,123000,808080980,6690,6690,6690,6690,5
20240813,122900,808047530,6690,6690,6690,6690,143
20240813,122800,807090860,6690,6690,6690,6690,95
20240813,122700,806455310,6680,6680,6680,6680,0
20240813,122600,806455310,6680,6680,6680,6680,100
20240813,122500,805787310,6680,6680,6690,6680,539
20240813,122400,802186780,6680,6680,6680,6680,0
20240813,122300,802186780,6680,6680,6680,6680,10
20240813,122200,802119980,6680,6680,6680,6680,200
20240813,122100,800783980,6680,6680,6690,6680,845
20240813,122000,795139370,6680,6670,6680,6670,2
20240813,121900,795126020,6670,6670,6670,6670,754
20240813,121800,790096840,6670,6670,6670,6670,0
20240813,121700,790096840,6670,6670,6670,6670,0
20240813,121600,790096840,6670,6670,6670,6670,6
20240813,121500,790056820,6660,6660,6670,6660,21
20240813,121400,789916950,6660,6660,6660,6660,3
20240813,121300,789896970,6640,6640,6640,6640,175
20240813,121200,788734970,6640,6650,6650,6640,362
20240813,121100,786329590,6650,6650,6650,6650,55
20240813,121000,785963840,6660,6670,6670,6660,80
20240813,120900,785430740,6670,6670,6670,6670,16
20240813,120800,785324020,6670,6650,6670,6640,101
20240813,120700,784653250,6650,6650,6650,6650,0
20240813,120600,784653250,6650,6650,6650,6650,0
20240813,120500,784653250,6650,6650,6650,6650,703
20240813,120400,779978300,6650,6650,6650,6650,20
20240813,120300,779845300,6650,6650,6650,6650,100
20240813,120200,779180300,6640,6640,6640,6640,1
20240813,120100,779173660,6650,6650,6650,6650,0
20240813,120000,779173660,6650,6650,6650,6650,6
20240813,115900,779133760,6640,6650,6650,6640,51
20240813,115800,778795110,6620,6620,6620,6620,0
20240813,115700,778795110,6620,6620,6620,6620,0
20240813,115600,778795110,6620,6620,6620,6620,0
20240813,115500,778795110,6620,6620,6650,6620,402
20240813,115400,776133840,6620,6620,6620,6620,0
20240813,115300,776133840,6620,6620,6620,6620,32
20240813,115200,775922000,6610,6620,6650,6610,54
20240813,115100,775564980,6620,6620,6620,6620,13
20240813,115000,775478920,6650,6650,6650,6610,25
20240813,114900,775313590,6620,6650,6650,6600,7337
20240813,114800,726847470,6630,6630,6630,6630,15
20240813,114700,726748020,6650,6650,6650,6650,0
20240813,114600,726748020,6650,6650,6650,6650,231
20240813,114500,725211870,6650,6650,6650,6650,10
20240813,114400,725145370,6650,6630,6650,6630,49
20240813,114300,724819920,6630,6630,6630,6630,0
20240813,114200,724819920,6630,6630,6630,6630,201
20240813,114100,723487290,6630,6630,6630,6630,0
20240813,114000,723487290,6630,6630,6630,6630,4
20240813,113900,723460770,6620,6620,6620,6620,111
20240813,113800,722725950,6620,6630,6630,6620,1225
20240813,113700,714615250,6630,6640,6640,6630,2387
20240813,113600,698786120,6650,6650,6650,6650,500
20240813,113500,695461120,6650,6650,6650,6650,10
20240813,113400,695394620,6650,6650,6650,6650,0
20240813,113300,695394620,6650,6650,6650,6650,7
20240813,113200,695348070,6650,6630,6650,6630,565
20240813,113100,691602060,6640,6640,6640,6640,901
20240813,113000,685619420,6640,6640,6640,6640,1842
20240813,112900,673388540,6650,6650,6650,6650,1
20240813,112800,673381890,6640,6660,6670,6640,480
20240813,112700,670191400,6650,6660,6660,6650,1559
20240813,112600,659814950,6660,6660,6660,6660,0
20240813,112500,659814950,6660,6660,6660,6660,31
20240813,112400,659608490,6650,6650,6650,6650,0
20240813,112300,659608490,6650,6650,6650,6650,0
20240813,112200,659608490,6650,6650,6650,6650,0
20240813,112100,659608490,6650,6690,6700,6650,1312
20240813,112000,650843090,6690,6690,6690,6690,101
20240813,111900,650167400,6690,6690,6690,6690,110
20240813,111800,649431500,6690,6690,6690,6690,2
20240813,111700,649418120,6650,6650,6650,6650,49
20240813,111600,649092270,6640,6640,6640,6640,0
20240813,111500,649092270,6640,6640,6640,6640,0
20240813,111400,649092270,6640,6650,6650,6640,1000
20240813,111300,642447260,6660,6660,6660,6660,0
20240813,111200,642447260,6660,6640,6660,6640,443
20240813,111100,639500400,6630,6630,6630,6630,0
20240813,111000,639500400,6630,6640,6640,6630,500
20240813,110900,636181690,6630,6660,6660,6630,1000
20240813,110800,629536260,6660,6660,6660,6660,0
20240813,110700,629536260,6660,6660,6660,6660,100
20240813,110600,628870260,6660,6660,6660,6660,300
20240813,110500,626872260,6660,6660,6660,6660,0
20240813,110400,626872260,6660,6660,6660,6660,332
20240813,110300,624661140,6650,6650,6650,6650,17
20240813,110200,624548090,6650,6670,6670,6650,1300
20240813,110100,615890640,6680,6680,6680,6680,10
20240813,110000,615823840,6700,6700,6700,6700,0
20240813,105900,615823840,6700,6700,6700,6700,282
20240813,105800,613934440,6700,6700,6700,6700,0
20240813,105700,613934440,6700,6670,6700,6670,170
20240813,105600,612799040,6670,6680,6680,6670,8
20240813,105500,612745610,6660,6660,6660,6660,0
20240813,105400,612745610,6660,6660,6660,6660,0
20240813,105300,612745610,6660,6660,6660,6660,0
20240813,105200,612745610,6660,6660,6660,6660,0
20240813,105100,612745610,6660,6660,6660,6660,0
20240813,105000,612745610,6660,6660,6660,6660,0
20240813,104900,612745610,6660,6710,6710,6660,2202
20240813,104800,598027230,6710,6710,6710,6710,14
20240813,104700,597933290,6720,6720,6720,6720,30
20240813,104600,597731690,6720,6720,6720,6720,40
20240813,104500,597462890,6720,6720,6720,6720,36
20240813,104400,597220970,6710,6710,6710,6710,0
20240813,104300,597220970,6710,6710,6710,6710,0
20240813,104200,597220970,6710,6710,6710,6710,10
20240813,104100,597153870,6720,6720,6720,6720,1
20240813,104000,597147150,6720,6720,6720,6720,0
20240813,103900,597147150,6720,6720,6720,6720,32
20240813,103800,596932110,6720,6730,6730,6720,164
20240813,103700,595829830,6730,6700,6730,6700,5
20240813,103600,595796230,6700,6700,6700,6700,10
20240813,103500,595729230,6700,6700,6700,6700,17
20240813,103400,595615330,6700,6710,6710,6700,125
20240813,103300,594776710,6710,6710,6710,6710,20
20240813,103200,594642510,6700,6700,6700,6700,0
20240813,103100,594642510,6700,6700,6700,6700,75
20240813,103000,594140010,6700,6700,6700,6700,125
20240813,102900,593302510,6700,6700,6700,6700,0
20240813,102800,593302510,6700,6700,6700,6700,0
20240813,102700,593302510,6700,6700,6700,6700,446
20240813,102600,590314310,6690,6680,6690,6680,705
20240813,102500,585602660,6680,6680,6680,6680,1
20240813,102400,585595980,6660,6660,6660,6660,0
20240813,102300,585595980,6660,6670,6680,6660,1315
20240813,102200,576827880,6660,6660,6660,6660,0
20240813,102100,576827880,6660,6660,6690,6660,1011
20240813,102000,570094580,6650,6670,6670,6650,825
20240813,101900,564606330,6660,6660,6660,6660,0
20240813,101800,564606330,6660,6660,6690,6660,365
20240813,101700,562175280,6690,6690,6690,6690,17
20240813,101600,562061550,6650,6650,6650,6650,0
20240813,101500,562061550,6650,6650,6650,6650,0
20240813,101400,562061550,6650,6660,6660,6640,5504
20240813,101300,525464930,6650,6650,6650,6650,130
20240813,101200,524600430,6650,6650,6650,6640,587
20240813,101100,520701050,6660,6660,6660,6640,326
20240813,101000,518534660,6640,6650,6650,6640,1589
20240813,100900,507982700,6640,6690,6690,6640,500
20240813,100800,504651700,6690,6690,6690,6690,31
20240813,100700,504444310,6690,6700,6700,6690,145
20240813,100600,503474110,6700,6700,6700,6700,237
20240813,100500,501886210,6710,6700,6710,6700,146
20240813,100400,500907550,6710,6710,6710,6710,101
20240813,100300,500229840,6710,6710,6710,6710,200
20240813,100200,498887840,6700,6700,6740,6700,214
20240813,100100,497453810,6700,6730,6730,6700,200
20240813,100000,496113300,6740,6750,6750,6740,271
20240813,095900,494285760,6740,6740,6740,6740,0
20240813,095800,494285760,6740,6740,6740,6740,10
20240813,095700,494218360,6750,6750,6750,6750,2962
20240813,095600,474224860,6700,6750,6750,6700,2006
20240813,095500,460746540,6750,6730,6750,6730,25
20240813,095400,460578250,6730,6730,6730,6730,890
20240813,095300,454588550,6730,6730,6730,6730,489
20240813,095200,451297580,6750,6760,6760,6750,6
20240813,095100,451257070,6760,6760,6760,6760,9
20240813,095000,451196230,6760,6760,6760,6750,250
20240813,094900,449506390,6760,6760,6760,6760,200
20240813,094800,448154390,6760,6720,6760,6720,2506
20240813,094700,431268880,6710,6710,6710,6710,61
20240813,094600,430859570,6700,6690,6700,6690,1247
20240813,094500,422509140,6690,6660,6690,6660,321
20240813,094400,420370650,6660,6660,6660,6660,139
20240813,094300,419444910,6650,6640,6650,6640,2099
20240813,094200,405489360,6640,6600,6640,6600,201
20240813,094100,404157160,6600,6650,6650,6600,3650
20240813,094000,380013980,6650,6680,6680,6650,4430
20240813,093900,350547980,6690,6700,6700,6690,239
20240813,093800,348949040,6700,6700,6700,6700,510
20240813,093700,345532040,6700,6700,6700,6700,40
20240813,093600,345264040,6700,6700,6700,6700,2862
20240813,093500,326088640,6710,6710,6710,6700,355
20240813,093400,323707940,6700,6730,6730,6700,2237
20240813,093300,308685750,6720,6740,6740,6720,1461
20240813,093200,298853880,6740,6740,6740,6740,1
20240813,093100,298847140,6740,6750,6750,6740,617
20240813,093000,294687240,6750,6760,6760,6750,3288
20240813,092900,272475610,6760,6780,6780,6760,1961
20240813,092800,259208050,6780,6780,6780,6780,363
20240813,092700,256746910,6780,6790,6790,6780,300
20240813,092600,254712620,6780,6800,6800,6780,540
20240813,092500,251047120,6800,6820,6820,6800,1151
20240813,092400,243212190,6810,6810,6810,6800,530
20240813,092300,239603090,6820,6810,6820,6810,2108
20240813,092200,225246610,6820,6810,6820,6810,37
20240813,092100,224994480,6830,6820,6830,6820,213
20240813,092000,223541710,6820,6820,6820,6820,6
20240813,091900,223500790,6800,6800,6820,6800,4491
20240813,091800,192926810,6800,6800,6800,6800,406
20240813,091700,190166010,6800,6780,6800,6780,250
20240813,091600,188467010,6810,6800,6810,6800,1640
20240813,091500,177305620,6800,6790,6800,6780,125
20240813,091400,176456720,6790,6790,6790,6790,1050
20240813,091300,169327220,6790,6810,6810,6790,599
20240813,091200,165255540,6810,6800,6810,6800,986
20240813,091100,158543180,6800,6780,6810,6780,1079
20240813,091000,151202230,6780,6780,6780,6780,418
20240813,090900,148368190,6780,6780,6780,6780,62
20240813,090800,147947830,6800,6810,6810,6790,5567
20240813,090700,110087350,6800,6820,6850,6800,2248
20240813,090600,94761700,6810,6860,6860,6810,5930
20240813,090500,54272110,6860,6850,6860,6850,803
20240813,090400,48769850,6850,6840,6850,6820,2748
20240813,090300,29994490,6820,6850,6850,6820,282
20240813,090200,28067840,6810,6810,6810,6810,2373
20240813,090100,11907710,6810,6820,6820,6770,601
20240813,090000,7821500,6820,6750,6820,6750,1152