KissMeData/109080/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,201000,313141350,6940,6940,6940,6940,44
20240805,200900,313141350,6940,6940,6940,6940,0
20240805,200800,313141350,6940,6940,6940,6940,0
20240805,200700,313141350,6940,6940,6940,6940,0
20240805,200600,313141350,6940,6940,6940,6940,0
20240805,200500,313141350,6940,6940,6940,6940,0
20240805,200400,313141350,6940,6940,6940,6940,0
20240805,200300,313141350,6940,6940,6940,6940,0
20240805,200200,313141350,6940,6940,6940,6940,0
20240805,200100,313141350,6940,6940,6940,6940,0
20240805,200000,313141350,6940,6940,6940,6940,0
20240805,195900,313141350,6940,6940,6940,6940,0
20240805,195800,313141350,6940,6940,6940,6940,0
20240805,195700,313141350,6940,6940,6940,6940,0
20240805,195600,313141350,6940,6940,6940,6940,0
20240805,195500,313141350,6940,6940,6940,6940,0
20240805,195400,313141350,6940,6940,6940,6940,0
20240805,195300,313141350,6940,6940,6940,6940,0
20240805,195200,313141350,6940,6940,6940,6940,0
20240805,195100,313141350,6940,6940,6940,6940,0
20240805,195000,313141350,6940,6940,6940,6940,0
20240805,194900,313141350,6940,6940,6940,6940,0
20240805,194800,313141350,6940,6940,6940,6940,0
20240805,194700,313141350,6940,6940,6940,6940,0
20240805,194600,313141350,6940,6940,6940,6940,0
20240805,194500,313141350,6940,6940,6940,6940,0
20240805,194400,313141350,6940,6940,6940,6940,0
20240805,194300,313141350,6940,6940,6940,6940,0
20240805,194200,313141350,6940,6940,6940,6940,0
20240805,194100,313141350,6940,6940,6940,6940,0
20240805,194000,313141350,6940,6940,6940,6940,44
20240805,193900,313141350,6940,6940,6940,6940,0
20240805,193800,313141350,6940,6940,6940,6940,0
20240805,193700,313141350,6940,6940,6940,6940,0
20240805,193600,313141350,6940,6940,6940,6940,0
20240805,193500,313141350,6940,6940,6940,6940,0
20240805,193400,313141350,6940,6940,6940,6940,0
20240805,193300,313141350,6940,6940,6940,6940,0
20240805,193200,313141350,6940,6940,6940,6940,0
20240805,193100,313141350,6940,6940,6940,6940,0
20240805,193000,313141350,6940,6940,6940,6940,0
20240805,192900,313141350,6940,6940,6940,6940,0
20240805,192800,313141350,6940,6940,6940,6940,0
20240805,192700,313141350,6940,6940,6940,6940,0
20240805,192600,313141350,6940,6940,6940,6940,0
20240805,192500,313141350,6940,6940,6940,6940,0
20240805,192400,313141350,6940,6940,6940,6940,0
20240805,192300,313141350,6940,6940,6940,6940,0
20240805,192200,313141350,6940,6940,6940,6940,0
20240805,192100,313141350,6940,6940,6940,6940,0
20240805,192000,313141350,6940,6940,6940,6940,0
20240805,191900,313141350,6940,6940,6940,6940,0
20240805,191800,313141350,6940,6940,6940,6940,0
20240805,191700,313141350,6940,6940,6940,6940,0
20240805,191600,313141350,6940,6940,6940,6940,0
20240805,191500,313141350,6940,6940,6940,6940,0
20240805,191400,313141350,6940,6940,6940,6940,0
20240805,191300,313141350,6940,6940,6940,6940,0
20240805,191200,313141350,6940,6940,6940,6940,0
20240805,191100,313141350,6940,6940,6940,6940,0
20240805,191000,313141350,6940,6940,6940,6940,44
20240805,190900,313141350,6940,6940,6940,6940,0
20240805,190800,313141350,6940,6940,6940,6940,0
20240805,190700,313141350,6940,6940,6940,6940,0
20240805,190600,313141350,6940,6940,6940,6940,0
20240805,190500,313141350,6940,6940,6940,6940,0
20240805,190400,313141350,6940,6940,6940,6940,0
20240805,190300,313141350,6940,6940,6940,6940,0
20240805,190200,313141350,6940,6940,6940,6940,0
20240805,190100,313141350,6940,6940,6940,6940,0
20240805,190000,313141350,6940,6940,6940,6940,0
20240805,185900,313141350,6940,6940,6940,6940,0
20240805,185800,313141350,6940,6940,6940,6940,0
20240805,185700,313141350,6940,6940,6940,6940,0
20240805,185600,313141350,6940,6940,6940,6940,0
20240805,185500,313141350,6940,6940,6940,6940,0
20240805,185400,313141350,6940,6940,6940,6940,0
20240805,185300,313141350,6940,6940,6940,6940,0
20240805,185200,313141350,6940,6940,6940,6940,0
20240805,185100,313141350,6940,6940,6940,6940,0
20240805,185000,313141350,6940,6940,6940,6940,0
20240805,184900,313141350,6940,6940,6940,6940,0
20240805,184800,313141350,6940,6940,6940,6940,0
20240805,184700,313141350,6940,6940,6940,6940,0
20240805,184600,313141350,6940,6940,6940,6940,0
20240805,184500,313141350,6940,6940,6940,6940,0
20240805,184400,313141350,6940,6940,6940,6940,0
20240805,184300,313141350,6940,6940,6940,6940,0
20240805,184200,313141350,6940,6940,6940,6940,0
20240805,184100,313141350,6940,6940,6940,6940,0
20240805,184000,313141350,6940,6940,6940,6940,44
20240805,183900,313141350,6940,6940,6940,6940,0
20240805,183800,313141350,6940,6940,6940,6940,0
20240805,183700,313141350,6940,6940,6940,6940,0
20240805,183600,313141350,6940,6940,6940,6940,0
20240805,183500,313141350,6940,6940,6940,6940,0
20240805,183400,313141350,6940,6940,6940,6940,0
20240805,183300,313141350,6940,6940,6940,6940,0
20240805,183200,313141350,6940,6940,6940,6940,0
20240805,183100,313141350,6940,6940,6940,6940,0
20240805,183000,313141350,6940,6940,6940,6940,0
20240805,182900,313141350,6940,6940,6940,6940,0
20240805,182800,313141350,6940,6940,6940,6940,0
20240805,182700,313141350,6940,6940,6940,6940,0
20240805,182600,313141350,6940,6940,6940,6940,0
20240805,182500,313141350,6940,6940,6940,6940,0
20240805,182400,313141350,6940,6940,6940,6940,0
20240805,182300,313141350,6940,6940,6940,6940,0
20240805,182200,313141350,6940,6940,6940,6940,0
20240805,182100,313141350,6940,6940,6940,6940,0
20240805,182000,313141350,6940,6940,6940,6940,0
20240805,181900,313141350,6940,6940,6940,6940,0
20240805,181800,313141350,6940,6940,6940,6940,0
20240805,181700,313141350,6940,6940,6940,6940,0
20240805,181600,313141350,6940,6940,6940,6940,0
20240805,181500,313141350,6940,6940,6940,6940,0
20240805,181400,313141350,6940,6940,6940,6940,0
20240805,181300,313141350,6940,6940,6940,6940,0
20240805,181200,313141350,6940,6940,6940,6940,0
20240805,181100,313141350,6940,6940,6940,6940,0
20240805,181000,313141350,6940,6940,6940,6940,44
20240805,180900,313141350,6940,6940,6940,6940,0
20240805,180800,313141350,6940,6940,6940,6940,0
20240805,180700,313141350,6940,6940,6940,6940,0
20240805,180600,313141350,6940,6940,6940,6940,0
20240805,180500,313141350,6940,6940,6940,6940,0
20240805,180400,313141350,6940,6940,6940,6940,0
20240805,180300,313141350,6940,6940,6940,6940,0
20240805,180200,313141350,6940,6940,6940,6940,0
20240805,180100,313141350,6940,6940,6940,6940,0
20240805,180000,313141350,6940,6940,6940,6940,0
20240805,175900,313141350,6940,6940,6940,6940,0
20240805,175800,313141350,6940,6940,6940,6940,0
20240805,175700,313141350,6940,6940,6940,6940,0
20240805,175600,313141350,6940,6940,6940,6940,0
20240805,175500,313141350,6940,6940,6940,6940,0
20240805,175400,313141350,6940,6940,6940,6940,0
20240805,175300,313141350,6940,6940,6940,6940,0
20240805,175200,313141350,6940,6940,6940,6940,0
20240805,175100,313141350,6940,6940,6940,6940,0
20240805,175000,313141350,6940,6940,6940,6940,0
20240805,174900,313141350,6940,6940,6940,6940,0
20240805,174800,313141350,6940,6940,6940,6940,0
20240805,174700,313141350,6940,6940,6940,6940,0
20240805,174600,313141350,6940,6940,6940,6940,0
20240805,174500,313141350,6940,6940,6940,6940,0
20240805,174400,313141350,6940,6940,6940,6940,0
20240805,174300,313141350,6940,6940,6940,6940,0
20240805,174200,313141350,6940,6940,6940,6940,0
20240805,174100,313141350,6940,6940,6940,6940,0
20240805,174000,313141350,6940,6940,6940,6940,44
20240805,173900,313141350,6940,6940,6940,6940,0
20240805,173800,313141350,6940,6940,6940,6940,0
20240805,173700,313141350,6940,6940,6940,6940,0
20240805,173600,313141350,6940,6940,6940,6940,0
20240805,173500,313141350,6940,6940,6940,6940,0
20240805,173400,313141350,6940,6940,6940,6940,0
20240805,173300,313141350,6940,6940,6940,6940,0
20240805,173200,313141350,6940,6940,6940,6940,0
20240805,173100,313141350,6940,6940,6940,6940,0
20240805,173000,313141350,6940,6940,6940,6940,0
20240805,172900,313141350,6940,6940,6940,6940,0
20240805,172800,313141350,6940,6940,6940,6940,0
20240805,172700,313141350,6940,6940,6940,6940,0
20240805,172600,313141350,6940,6940,6940,6940,0
20240805,172500,313141350,6940,6940,6940,6940,0
20240805,172400,313141350,6940,6940,6940,6940,0
20240805,172300,313141350,6940,6940,6940,6940,0
20240805,172200,313141350,6940,6940,6940,6940,0
20240805,172100,313141350,6940,6940,6940,6940,0
20240805,172000,313141350,6940,6940,6940,6940,0
20240805,171900,313141350,6940,6940,6940,6940,0
20240805,171800,313141350,6940,6940,6940,6940,0
20240805,171700,313141350,6940,6940,6940,6940,0
20240805,171600,313141350,6940,6940,6940,6940,0
20240805,171500,313141350,6940,6940,6940,6940,0
20240805,171400,313141350,6940,6940,6940,6940,0
20240805,171300,313141350,6940,6940,6940,6940,0
20240805,171200,313141350,6940,6940,6940,6940,0
20240805,171100,313141350,6940,6940,6940,6940,0
20240805,171000,313141350,6940,6940,6940,6940,44
20240805,170900,313141350,6940,6940,6940,6940,0
20240805,170800,313141350,6940,6940,6940,6940,0
20240805,170700,313141350,6940,6940,6940,6940,0
20240805,170600,313141350,6940,6940,6940,6940,0
20240805,170500,313141350,6940,6940,6940,6940,0
20240805,170400,313141350,6940,6940,6940,6940,0
20240805,170300,313141350,6940,6940,6940,6940,0
20240805,170200,313141350,6940,6940,6940,6940,0
20240805,170100,313141350,6940,6940,6940,6940,0
20240805,170000,313141350,6940,6940,6940,6940,0
20240805,165900,313141350,6940,6940,6940,6940,0
20240805,165800,313141350,6940,6940,6940,6940,0
20240805,165700,313141350,6940,6940,6940,6940,0
20240805,165600,313141350,6940,6940,6940,6940,0
20240805,165500,313141350,6940,6940,6940,6940,0
20240805,165400,313141350,6940,6940,6940,6940,0
20240805,165300,313141350,6940,6940,6940,6940,0
20240805,165200,313141350,6940,6940,6940,6940,0
20240805,165100,313141350,6940,6940,6940,6940,0
20240805,165000,313141350,6940,6940,6940,6940,0
20240805,164900,313141350,6940,6940,6940,6940,0
20240805,164800,313141350,6940,6940,6940,6940,0
20240805,164700,313141350,6940,6940,6940,6940,0
20240805,164600,313141350,6940,6940,6940,6940,0
20240805,164500,313141350,6940,6940,6940,6940,0
20240805,164400,313141350,6940,6940,6940,6940,0
20240805,164300,313141350,6940,6940,6940,6940,0
20240805,164200,313141350,6940,6940,6940,6940,0
20240805,164100,313141350,6940,6940,6940,6940,0
20240805,164000,313141350,6940,6940,6940,6940,44
20240805,163900,313141350,6940,6940,6940,6940,0
20240805,163800,313141350,6940,6940,6940,6940,0
20240805,163700,313141350,6940,6940,6940,6940,0
20240805,163600,313141350,6940,6940,6940,6940,0
20240805,163500,313141350,6940,6940,6940,6940,0
20240805,163400,313141350,6940,6940,6940,6940,0
20240805,163300,313141350,6940,6940,6940,6940,0
20240805,163200,313141350,6940,6940,6940,6940,0
20240805,163100,313141350,6940,6940,6940,6940,0
20240805,163000,313141350,6940,6940,6940,6940,0
20240805,162900,313141350,6940,6940,6940,6940,0
20240805,162800,313141350,6940,6940,6940,6940,0
20240805,162700,313141350,6940,6940,6940,6940,0
20240805,162600,313141350,6940,6940,6940,6940,0
20240805,162500,313141350,6940,6940,6940,6940,0
20240805,162400,313141350,6940,6940,6940,6940,0
20240805,162300,313141350,6940,6940,6940,6940,0
20240805,162200,313141350,6940,6940,6940,6940,0
20240805,162100,313141350,6940,6940,6940,6940,0
20240805,162000,313141350,6940,6940,6940,6940,0
20240805,161900,313141350,6940,6940,6940,6940,0
20240805,161800,313141350,6940,6940,6940,6940,0
20240805,161700,313141350,6940,6940,6940,6940,0
20240805,161600,313141350,6940,6940,6940,6940,0
20240805,161500,313141350,6940,6940,6940,6940,0
20240805,161400,313141350,6940,6940,6940,6940,0
20240805,161300,313141350,6940,6940,6940,6940,0
20240805,161200,313141350,6940,6940,6940,6940,0
20240805,161100,313141350,6940,6940,6940,6940,0
20240805,161000,313141350,6940,6940,6940,6940,44
20240805,160900,313141350,6940,6940,6940,6940,0
20240805,160800,313141350,6940,6940,6940,6940,0
20240805,160700,313141350,6940,6940,6940,6940,0
20240805,160600,313141350,6940,6940,6940,6940,0
20240805,160500,313141350,6940,6940,6940,6940,0
20240805,160400,313141350,6940,6940,6940,6940,0
20240805,160300,313141350,6940,6940,6940,6940,0
20240805,160200,313141350,6940,6940,6940,6940,0
20240805,160100,313141350,6940,6940,6940,6940,0
20240805,160000,313141350,6940,6940,6940,6940,0
20240805,155900,313141350,6940,6940,6940,6940,0
20240805,155800,313141350,6940,6940,6940,6940,0
20240805,155700,313141350,6940,6940,6940,6940,0
20240805,155600,313141350,6940,6940,6940,6940,0
20240805,155500,313141350,6940,6940,6940,6940,0
20240805,155400,313141350,6940,6940,6940,6940,0
20240805,155300,313141350,6940,6940,6940,6940,0
20240805,155200,313141350,6940,6940,6940,6940,0
20240805,155100,313141350,6940,6940,6940,6940,0
20240805,155000,313141350,6940,6940,6940,6940,0
20240805,154900,313141350,6940,6940,6940,6940,0
20240805,154800,313141350,6940,6940,6940,6940,0
20240805,154700,313141350,6940,6940,6940,6940,0
20240805,154600,313141350,6940,6940,6940,6940,0
20240805,154500,313141350,6940,6940,6940,6940,0
20240805,154400,313141350,6940,6940,6940,6940,0
20240805,154300,313141350,6940,6940,6940,6940,0
20240805,154200,313141350,6940,6940,6940,6940,0
20240805,154100,313141350,6940,6940,6940,6940,0
20240805,154000,313141350,6940,6940,6940,6940,44
20240805,153900,313141350,6940,6940,6940,6940,0
20240805,153800,313141350,6940,6940,6940,6940,0
20240805,153700,313141350,6940,6940,6940,6940,0
20240805,153600,313141350,6940,6940,6940,6940,0
20240805,153500,313141350,6940,6940,6940,6940,0
20240805,153400,313141350,6940,6940,6940,6940,0
20240805,153300,313141350,6940,6940,6940,6940,0
20240805,153200,313141350,6940,6940,6940,6940,0
20240805,153100,313141350,6940,6940,6940,6940,0
20240805,153000,313141350,6940,6940,6940,6940,44
20240805,152900,312835990,6910,6910,6910,6910,0
20240805,152800,312835990,6910,6910,6910,6910,0
20240805,152700,312835990,6910,6910,6910,6910,0
20240805,152600,312835990,6910,6910,6910,6910,0
20240805,152500,312835990,6910,6910,6910,6910,0
20240805,152400,312835990,6910,6910,6910,6910,0
20240805,152300,312835990,6910,6910,6910,6910,0
20240805,152200,312835990,6910,6910,6910,6910,0
20240805,152100,312835990,6910,6910,6910,6910,0
20240805,152000,312835990,6910,6910,6910,6910,0
20240805,151900,312835990,6910,7050,7090,6910,81
20240805,151800,312266760,7050,6940,7050,6880,782
20240805,151700,306863730,7050,7050,7050,7050,50
20240805,151600,306511230,6980,6970,6980,6970,61
20240805,151500,306085740,6960,6960,6960,6960,1
20240805,151400,306078780,6890,6960,6960,6890,47
20240805,151300,305753880,6890,6900,6910,6880,563
20240805,151200,301874520,6900,6900,6900,6900,0
20240805,151100,301874520,6900,6880,6900,6880,232
20240805,151000,300277720,6880,6880,6880,6880,798
20240805,150900,294787480,6880,6880,6880,6880,0
20240805,150800,294787480,6880,6880,6880,6880,3
20240805,150700,294766840,6870,6870,6870,6870,416
20240805,150600,291908920,6880,6880,6880,6880,0
20240805,150500,291908920,6880,6880,6880,6880,61
20240805,150400,291489240,6810,6880,6880,6810,103
20240805,150300,290784100,6900,6900,6900,6900,15
20240805,150200,290680600,6770,6800,6970,6770,602
20240805,150100,286590920,6800,6800,6800,6800,100
20240805,150000,285910920,6800,6920,6920,6790,134
20240805,145900,284996380,6910,6840,6910,6840,547
20240805,145800,281249460,6840,6840,6840,6840,19
20240805,145700,281119500,6770,6830,6840,6770,514
20240805,145600,277631890,6770,6880,6880,6770,418
20240805,145500,274798690,6910,6910,6910,6910,0
20240805,145400,274798690,6910,6910,6910,6910,0
20240805,145300,274798690,6910,6910,6910,6750,213
20240805,145200,273352360,6970,6990,6990,6970,6376
20240805,145100,228910710,7000,7000,7000,7000,110
20240805,145000,228140710,7000,7010,7010,7000,519
20240805,144900,224502920,7020,7020,7020,7020,96
20240805,144800,223829000,7020,7100,7100,7020,10
20240805,144700,223758560,7000,7000,7000,7000,0
20240805,144600,223758560,7000,7000,7000,7000,0
20240805,144500,223758560,7000,7030,7030,7000,1891
20240805,144400,210501100,7050,7050,7050,7050,617
20240805,144300,206151250,7050,7060,7060,7050,236
20240805,144200,204486910,7050,7050,7050,7050,0
20240805,144100,204486910,7050,7130,7130,7050,50
20240805,144000,204131750,7200,7200,7200,7200,0
20240805,143900,204131750,7200,7200,7200,7200,0
20240805,143800,204131750,7200,7200,7200,7200,0
20240805,143700,204131750,7200,7220,7220,7200,901
20240805,143600,197641090,7220,7230,7230,7220,332
20240805,143500,195243680,7230,7230,7230,7230,0
20240805,143400,195243680,7230,7230,7230,7230,0
20240805,143300,195243680,7230,7230,7230,7230,0
20240805,143200,195243680,7230,7230,7230,7230,0
20240805,143100,195243680,7230,7230,7230,7230,0
20240805,143000,195243680,7230,7230,7230,7230,0
20240805,142900,195243680,7230,7230,7230,7230,0
20240805,142800,195243680,7230,7230,7230,7230,0
20240805,142700,195243680,7230,7230,7230,7230,0
20240805,142600,195243680,7230,7230,7230,7230,948
20240805,142500,188389640,7230,7230,7230,7230,0
20240805,142400,188389640,7230,7230,7230,7230,0
20240805,142300,188389640,7230,7230,7230,7230,0
20240805,142200,188389640,7230,7230,7230,7230,0
20240805,142100,188389640,7230,7230,7230,7230,0
20240805,142000,188389640,7230,7230,7230,7230,0
20240805,141900,188389640,7230,7230,7230,7230,0
20240805,141800,188389640,7230,7230,7230,7230,0
20240805,141700,188389640,7230,7230,7230,7230,0
20240805,141600,188389640,7230,7230,7230,7230,0
20240805,141500,188389640,7230,7230,7230,7230,0
20240805,141400,188389640,7230,7230,7230,7230,0
20240805,141300,188389640,7230,7230,7230,7230,0
20240805,141200,188389640,7230,7230,7230,7230,0
20240805,141100,188389640,7230,7230,7230,7230,0
20240805,141000,188389640,7230,7230,7230,7230,0
20240805,140900,188389640,7230,7230,7230,7230,0
20240805,140800,188389640,7230,7230,7230,7230,0
20240805,140700,188389640,7230,7230,7230,7230,0
20240805,140600,188389640,7230,7230,7230,7230,0
20240805,140500,188389640,7230,7230,7230,7230,0
20240805,140400,188389640,7230,7230,7230,7230,0
20240805,140300,188389640,7230,7230,7230,7230,0
20240805,140200,188389640,7230,7230,7230,7230,0
20240805,140100,188389640,7230,7230,7230,7230,0
20240805,140000,188389640,7230,7230,7230,7230,0
20240805,135900,188389640,7230,7230,7230,7230,0
20240805,135800,188389640,7230,7230,7230,7230,0
20240805,135700,188389640,7230,7230,7230,7230,0
20240805,135600,188389640,7230,7230,7230,7230,0
20240805,135500,188389640,7230,7290,7290,7230,25
20240805,135400,188208520,7350,7350,7350,7350,555
20240805,135300,184129270,7350,7350,7350,7350,6
20240805,135200,184085170,7350,7350,7350,7350,1
20240805,135100,184077820,7340,7340,7340,7340,0
20240805,135000,184077820,7340,7330,7340,7330,132
20240805,134900,183109560,7300,7290,7300,7290,599
20240805,134800,178737350,7290,7290,7290,7290,253
20240805,134700,176892980,7270,7270,7270,7270,0
20240805,134600,176892980,7270,7270,7270,7270,250
20240805,134500,175075480,7260,7280,7280,7230,219
20240805,134400,173485460,7280,7280,7280,7280,15
20240805,134300,173376260,7260,7270,7270,7260,335
20240805,134200,170940830,7270,7260,7270,7260,2
20240805,134100,170926300,7290,7290,7290,7290,0
20240805,134000,170926300,7290,7290,7290,7290,0
20240805,133900,170926300,7290,7240,7290,7240,147
20240805,133800,169857640,7240,7240,7240,7240,0
20240805,133700,169857640,7240,7240,7240,7240,0
20240805,133600,169857640,7240,7240,7240,7240,0
20240805,133500,169857640,7240,7240,7240,7240,0
20240805,133400,169857640,7240,7240,7240,7240,200
20240805,133300,168409640,7250,7250,7250,7250,60
20240805,133200,167974640,7250,7250,7250,7250,0
20240805,133100,167974640,7250,7270,7270,7250,16
20240805,133000,167858420,7270,7270,7270,7270,500
20240805,132900,164223420,7300,7300,7300,7300,0
20240805,132800,164223420,7300,7300,7300,7300,0
20240805,132700,164223420,7300,7290,7300,7280,154
20240805,132600,163099500,7290,7290,7290,7290,64
20240805,132500,162632940,7290,7300,7300,7290,1006
20240805,132400,155292570,7300,7300,7300,7300,784
20240805,132300,149569370,7300,7300,7300,7300,0
20240805,132200,149569370,7300,7300,7300,7300,176
20240805,132100,148284570,7300,7300,7300,7300,0
20240805,132000,148284570,7300,7300,7300,7300,0
20240805,131900,148284570,7300,7320,7320,7300,375
20240805,131800,145544860,7320,7320,7320,7320,80
20240805,131700,144959260,7320,7380,7380,7320,500
20240805,131600,141294580,7380,7380,7380,7380,20
20240805,131500,141146980,7450,7390,7450,7390,10
20240805,131400,141072860,7380,7380,7380,7380,0
20240805,131300,141072860,7380,7380,7380,7380,0
20240805,131200,141072860,7380,7380,7380,7380,0
20240805,131100,141072860,7380,7380,7380,7380,0
20240805,131000,141072860,7380,7380,7380,7380,0
20240805,130900,141072860,7380,7380,7380,7380,0
20240805,130800,141072860,7380,7380,7380,7380,0
20240805,130700,141072860,7380,7380,7380,7380,0
20240805,130600,141072860,7380,7380,7380,7380,54
20240805,130500,140674340,7380,7390,7390,7350,3
20240805,130400,140652220,7390,7360,7390,7350,108
20240805,130300,139858250,7410,7410,7410,7410,0
20240805,130200,139858250,7410,7410,7410,7410,25
20240805,130100,139673000,7420,7420,7420,7420,0
20240805,130000,139673000,7420,7420,7420,7420,0
20240805,125900,139673000,7420,7420,7420,7420,46
20240805,125800,139331680,7420,7420,7420,7420,4
20240805,125700,139302000,7420,7420,7420,7420,0
20240805,125600,139302000,7420,7430,7430,7370,9
20240805,125500,139235500,7430,7430,7430,7430,0
20240805,125400,139235500,7430,7430,7430,7430,0
20240805,125300,139235500,7430,7430,7430,7430,0
20240805,125200,139235500,7430,7440,7440,7430,8
20240805,125100,139176020,7440,7440,7440,7440,6
20240805,125000,139131380,7440,7440,7440,7430,3
20240805,124900,139109070,7440,7430,7440,7430,31
20240805,124800,138878700,7440,7410,7440,7410,56
20240805,124700,138463500,7410,7410,7410,7410,23
20240805,124600,138293070,7410,7420,7420,7350,463
20240805,124500,134885130,7400,7400,7400,7400,82
20240805,124400,134278330,7400,7390,7400,7390,12
20240805,124300,134189640,7390,7390,7400,7390,63
20240805,124200,133724050,7390,7400,7400,7390,34
20240805,124100,133472730,7400,7400,7400,7390,5
20240805,124000,133435740,7350,7410,7410,7350,103
20240805,123900,132678520,7410,7420,7420,7400,30
20240805,123800,132456430,7420,7420,7430,7420,6
20240805,123700,132411880,7420,7440,7440,7420,15
20240805,123600,132300550,7440,7420,7450,7420,151
20240805,123500,131179980,7420,7420,7420,7420,10
20240805,123400,131105780,7400,7420,7420,7400,8
20240805,123300,131046460,7420,7410,7420,7330,110
20240805,123200,130231910,7410,7410,7410,7410,16
20240805,123100,130113350,7400,7420,7420,7400,101
20240805,123000,129365930,7420,7410,7420,7400,19
20240805,122900,129225140,7410,7420,7420,7410,12
20240805,122800,129136210,7420,7390,7420,7390,80
20240805,122700,128544450,7340,7340,7340,7340,1
20240805,122600,128537110,7400,7390,7400,7390,113
20240805,122500,127701960,7390,7390,7390,7390,7
20240805,122400,127650230,7380,7380,7380,7370,28
20240805,122300,127443640,7380,7380,7380,7380,2
20240805,122200,127428880,7390,7380,7390,7380,74
20240805,122100,126882750,7380,7380,7380,7380,8
20240805,122000,126823710,7380,7390,7390,7380,10
20240805,121900,126749890,7390,7390,7390,7390,11
20240805,121800,126668600,7400,7410,7410,7390,14
20240805,121700,126564970,7410,7410,7410,7410,5
20240805,121600,126527920,7410,7410,7410,7410,8
20240805,121500,126468640,7410,7430,7430,7400,8
20240805,121400,126409370,7470,7470,7470,7470,4
20240805,121300,126379490,7300,7310,7310,7300,806
20240805,121200,120489330,7360,7360,7360,7360,0
20240805,121100,120489330,7360,7360,7360,7360,0
20240805,121000,120489330,7360,7360,7360,7360,0
20240805,120900,120489330,7360,7360,7360,7360,0
20240805,120800,120489330,7360,7320,7360,7310,232
20240805,120700,118787010,7310,7310,7310,7310,0
20240805,120600,118787010,7310,7310,7310,7310,80
20240805,120500,118202210,7310,7310,7310,7310,80
20240805,120400,117617410,7360,7350,7360,7350,82
20240805,120300,117013900,7310,7310,7310,7310,0
20240805,120200,117013900,7310,7310,7310,7310,10
20240805,120100,116940800,7360,7360,7360,7360,0
20240805,120000,116940800,7360,7330,7360,7330,138
20240805,115900,115926640,7360,7360,7360,7360,286
20240805,115800,113821680,7370,7370,7370,7370,0
20240805,115700,113821680,7370,7370,7370,7370,0
20240805,115600,113821680,7370,7370,7370,7370,45
20240805,115500,113490030,7370,7390,7390,7370,651
20240805,115400,108690010,7380,7380,7380,7380,200
20240805,115300,107214010,7440,7430,7450,7430,149
20240805,115200,106105020,7440,7440,7440,7440,0
20240805,115100,106105020,7440,7440,7440,7440,0
20240805,115000,106105020,7440,7440,7440,7440,0
20240805,114900,106105020,7440,7440,7440,7440,12
20240805,114800,106015740,7440,7440,7440,7430,18
20240805,114700,105881920,7440,7410,7440,7400,58
20240805,114600,105452140,7400,7390,7400,7380,568
20240805,114500,101260120,7390,7390,7390,7390,0
20240805,114400,101260120,7390,7410,7410,7390,142
20240805,114300,100209810,7400,7400,7400,7400,0
20240805,114200,100209810,7400,7400,7400,7400,0
20240805,114100,100209810,7400,7400,7400,7400,0
20240805,114000,100209810,7400,7460,7460,7400,22
20240805,113900,100046730,7460,7460,7460,7460,0
20240805,113800,100046730,7460,7460,7460,7460,0
20240805,113700,100046730,7460,7460,7460,7460,0
20240805,113600,100046730,7460,7460,7460,7460,0
20240805,113500,100046730,7460,7460,7460,7460,1
20240805,113400,100039270,7500,7500,7500,7500,0
20240805,113300,100039270,7500,7500,7500,7500,0
20240805,113200,100039270,7500,7500,7500,7500,0
20240805,113100,100039270,7500,7470,7500,7470,73
20240805,113000,99492940,7470,7470,7470,7470,0
20240805,112900,99492940,7470,7470,7470,7470,0
20240805,112800,99492940,7470,7470,7470,7470,0
20240805,112700,99492940,7470,7470,7470,7470,4
20240805,112600,99463060,7470,7460,7470,7460,11
20240805,112500,99380900,7450,7450,7450,7450,1
20240805,112400,99373450,7430,7430,7430,7430,2
20240805,112300,99358590,7420,7420,7420,7420,0
20240805,112200,99358590,7420,7420,7420,7420,0
20240805,112100,99358590,7420,7420,7420,7420,0
20240805,112000,99358590,7420,7420,7420,7420,0
20240805,111900,99358590,7420,7420,7420,7420,0
20240805,111800,99358590,7420,7420,7420,7420,0
20240805,111700,99358590,7420,7420,7420,7420,0
20240805,111600,99358590,7420,7420,7420,7420,1
20240805,111500,99351170,7430,7430,7430,7430,0
20240805,111400,99351170,7430,7430,7430,7430,1
20240805,111300,99343740,7500,7500,7500,7500,0
20240805,111200,99343740,7500,7480,7500,7480,26
20240805,111100,99148860,7490,7490,7490,7490,0
20240805,111000,99148860,7490,7490,7490,7490,0
20240805,110900,99148860,7490,7490,7490,7490,0
20240805,110800,99148860,7490,7490,7490,7490,3
20240805,110700,99126390,7510,7510,7510,7510,0
20240805,110600,99126390,7510,7510,7510,7510,0
20240805,110500,99126390,7510,7510,7510,7510,0
20240805,110400,99126390,7510,7510,7510,7510,6
20240805,110300,99081330,7510,7510,7510,7510,0
20240805,110200,99081330,7510,7510,7510,7510,1
20240805,110100,99073820,7530,7530,7530,7530,0
20240805,110000,99073820,7530,7500,7530,7490,55
20240805,105900,98660810,7500,7500,7500,7500,12
20240805,105800,98570810,7500,7500,7500,7500,1
20240805,105700,98563310,7430,7430,7430,7430,0
20240805,105600,98563310,7430,7480,7480,7380,57
20240805,105500,98141850,7480,7480,7480,7480,0
20240805,105400,98141850,7480,7480,7480,7480,0
20240805,105300,98141850,7480,7480,7480,7480,0
20240805,105200,98141850,7480,7470,7480,7470,6
20240805,105100,98096980,7370,7370,7370,7370,0
20240805,105000,98096980,7370,7440,7440,7370,200
20240805,104900,96616990,7430,7430,7430,7430,0
20240805,104800,96616990,7430,7430,7430,7430,0
20240805,104700,96616990,7430,7430,7430,7430,1
20240805,104600,96609560,7400,7400,7400,7400,19
20240805,104500,96468960,7400,7450,7450,7400,200
20240805,104400,94987960,7460,7460,7460,7460,10
20240805,104300,94913360,7460,7460,7460,7460,1
20240805,104200,94905900,7460,7460,7460,7460,0
20240805,104100,94905900,7460,7460,7460,7460,14
20240805,104000,94801460,7460,7460,7460,7460,0
20240805,103900,94801460,7460,7460,7460,7460,13
20240805,103800,94704480,7450,7450,7450,7450,8
20240805,103700,94644880,7420,7420,7420,7420,1
20240805,103600,94637460,7420,7410,7420,7410,12
20240805,103500,94548490,7410,7410,7410,7410,0
20240805,103400,94548490,7410,7410,7430,7410,594
20240805,103300,90146620,7210,7210,7210,7210,0
20240805,103200,90146620,7210,7530,7530,7210,752
20240805,103100,84525290,7540,7540,7540,7540,0
20240805,103000,84525290,7540,7560,7560,7540,1476
20240805,102900,73368010,7570,7570,7570,7570,0
20240805,102800,73368010,7570,7570,7570,7570,0
20240805,102700,73368010,7570,7570,7570,7570,103
20240805,102600,72588300,7580,7580,7580,7580,4
20240805,102500,72557980,7590,7600,7600,7590,1495
20240805,102400,61196010,7610,7640,7640,7610,1360
20240805,102300,50813730,7640,7640,7640,7640,0
20240805,102200,50813730,7640,7640,7640,7640,250
20240805,102100,48903730,7650,7650,7650,7650,0
20240805,102000,48903730,7650,7650,7650,7650,0
20240805,101900,48903730,7650,7650,7650,7650,0
20240805,101800,48903730,7650,7650,7650,7650,0
20240805,101700,48903730,7650,7650,7650,7650,10
20240805,101600,48827230,7650,7650,7650,7650,0
20240805,101500,48827230,7650,7650,7650,7650,0
20240805,101400,48827230,7650,7650,7650,7650,2
20240805,101300,48811930,7650,7650,7650,7650,0
20240805,101200,48811930,7650,7650,7650,7650,0
20240805,101100,48811930,7650,7650,7650,7650,0
20240805,101000,48811930,7650,7650,7650,7650,1
20240805,100900,48804280,7650,7650,7650,7650,1
20240805,100800,48796630,7650,7650,7650,7650,9
20240805,100700,48727780,7650,7650,7650,7650,1
20240805,100600,48720130,7680,7680,7680,7680,0
20240805,100500,48720130,7680,7680,7680,7680,5
20240805,100400,48681730,7680,7670,7680,7670,29
20240805,100300,48459020,7680,7680,7680,7680,1
20240805,100200,48451340,7640,7640,7640,7640,0
20240805,100100,48451340,7640,7640,7640,7640,0
20240805,100000,48451340,7640,7640,7640,7640,0
20240805,095900,48451340,7640,7640,7640,7640,0
20240805,095800,48451340,7640,7680,7680,7640,15
20240805,095700,48336700,7640,7640,7640,7640,0
20240805,095600,48336700,7640,7640,7640,7640,57
20240805,095500,47901220,7680,7680,7680,7680,0
20240805,095400,47901220,7680,7670,7680,7670,20
20240805,095300,47747630,7640,7640,7640,7640,0
20240805,095200,47747630,7640,7640,7640,7640,0
20240805,095100,47747630,7640,7640,7640,7640,0
20240805,095000,47747630,7640,7640,7640,7640,0
20240805,094900,47747630,7640,7640,7640,7640,0
20240805,094800,47747630,7640,7640,7640,7640,2
20240805,094700,47732350,7640,7640,7640,7640,0
20240805,094600,47732350,7640,7640,7640,7640,285
20240805,094500,45554950,7650,7650,7650,7650,0
20240805,094400,45554950,7650,7650,7650,7650,0
20240805,094300,45554950,7650,7650,7650,7650,14
20240805,094200,45447850,7650,7650,7650,7650,0
20240805,094100,45447850,7650,7650,7650,7650,0
20240805,094000,45447850,7650,7650,7650,7650,39
20240805,093900,45149500,7650,7650,7650,7650,0
20240805,093800,45149500,7650,7650,7650,7650,0
20240805,093700,45149500,7650,7650,7650,7650,0
20240805,093600,45149500,7650,7650,7650,7650,0
20240805,093500,45149500,7650,7650,7650,7650,0
20240805,093400,45149500,7650,7650,7650,7650,124
20240805,093300,44200900,7640,7640,7640,7640,125
20240805,093200,43245900,7640,7640,7640,7640,0
20240805,093100,43245900,7640,7750,7750,7640,610
20240805,093000,38585210,7700,7700,7700,7700,600
20240805,092900,33965210,7690,7680,7690,7680,303
20240805,092800,31637440,7600,7600,7600,7600,0
20240805,092700,31637440,7600,7600,7600,7600,0
20240805,092600,31637440,7600,7630,7630,7600,640
20240805,092500,26767680,7630,7630,7630,7630,20
20240805,092400,26615080,7630,7630,7630,7630,168
20240805,092300,25333240,7680,7700,7700,7680,45
20240805,092200,24987400,7700,7730,7730,7700,808
20240805,092100,18749930,7730,7730,7730,7730,0
20240805,092000,18749930,7730,7740,7740,7730,232
20240805,091900,16956470,7730,7730,7730,7730,0
20240805,091800,16956470,7730,7730,7730,7730,100
20240805,091700,16183470,7730,7750,7750,7730,700
20240805,091600,10772120,7750,7750,7750,7750,18
20240805,091500,10632620,7720,7720,7720,7720,0
20240805,091400,10632620,7720,7720,7720,7720,0
20240805,091300,10632620,7720,7720,7720,7720,0
20240805,091200,10632620,7720,7720,7720,7720,0
20240805,091100,10632620,7720,7770,7770,7720,120
20240805,091000,9701820,7770,7770,7770,7770,22
20240805,090900,9530880,7830,7830,7830,7830,3
20240805,090800,9507390,7840,7840,7840,7840,0
20240805,090700,9507390,7840,7890,7890,7840,48
20240805,090600,9130410,7890,7900,7900,7890,23
20240805,090500,8948810,7900,7930,7930,7900,72
20240805,090400,8378440,7960,7960,7960,7960,10
20240805,090300,8298840,7960,7960,7960,7960,0
20240805,090200,8298840,7960,7990,7990,7960,473
20240805,090100,4520000,8000,8000,8000,8000,37
20240805,090000,4224000,8000,8000,8000,8000,528