KissMeData/216050/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,203900,866584220,6320,6320,6320,6320,1137
20240805,203800,866584220,6320,6320,6320,6320,0
20240805,203700,866584220,6320,6320,6320,6320,0
20240805,203600,866584220,6320,6320,6320,6320,0
20240805,203500,866584220,6320,6320,6320,6320,0
20240805,203400,866584220,6320,6320,6320,6320,0
20240805,203300,866584220,6320,6320,6320,6320,0
20240805,203200,866584220,6320,6320,6320,6320,0
20240805,203100,866584220,6320,6320,6320,6320,0
20240805,203000,866584220,6320,6320,6320,6320,0
20240805,202900,866584220,6320,6320,6320,6320,0
20240805,202800,866584220,6320,6320,6320,6320,0
20240805,202700,866584220,6320,6320,6320,6320,0
20240805,202600,866584220,6320,6320,6320,6320,0
20240805,202500,866584220,6320,6320,6320,6320,0
20240805,202400,866584220,6320,6320,6320,6320,0
20240805,202300,866584220,6320,6320,6320,6320,0
20240805,202200,866584220,6320,6320,6320,6320,0
20240805,202100,866584220,6320,6320,6320,6320,0
20240805,202000,866584220,6320,6320,6320,6320,0
20240805,201900,866584220,6320,6320,6320,6320,0
20240805,201800,866584220,6320,6320,6320,6320,0
20240805,201700,866584220,6320,6320,6320,6320,0
20240805,201600,866584220,6320,6320,6320,6320,0
20240805,201500,866584220,6320,6320,6320,6320,0
20240805,201400,866584220,6320,6320,6320,6320,0
20240805,201300,866584220,6320,6320,6320,6320,0
20240805,201200,866584220,6320,6320,6320,6320,0
20240805,201100,866584220,6320,6320,6320,6320,0
20240805,201000,866584220,6320,6320,6320,6320,0
20240805,200900,866584220,6320,6320,6320,6320,1137
20240805,200800,866584220,6320,6320,6320,6320,0
20240805,200700,866584220,6320,6320,6320,6320,0
20240805,200600,866584220,6320,6320,6320,6320,0
20240805,200500,866584220,6320,6320,6320,6320,0
20240805,200400,866584220,6320,6320,6320,6320,0
20240805,200300,866584220,6320,6320,6320,6320,0
20240805,200200,866584220,6320,6320,6320,6320,0
20240805,200100,866584220,6320,6320,6320,6320,0
20240805,200000,866584220,6320,6320,6320,6320,0
20240805,195900,866584220,6320,6320,6320,6320,0
20240805,195800,866584220,6320,6320,6320,6320,0
20240805,195700,866584220,6320,6320,6320,6320,0
20240805,195600,866584220,6320,6320,6320,6320,0
20240805,195500,866584220,6320,6320,6320,6320,0
20240805,195400,866584220,6320,6320,6320,6320,0
20240805,195300,866584220,6320,6320,6320,6320,0
20240805,195200,866584220,6320,6320,6320,6320,0
20240805,195100,866584220,6320,6320,6320,6320,0
20240805,195000,866584220,6320,6320,6320,6320,0
20240805,194900,866584220,6320,6320,6320,6320,0
20240805,194800,866584220,6320,6320,6320,6320,0
20240805,194700,866584220,6320,6320,6320,6320,0
20240805,194600,866584220,6320,6320,6320,6320,0
20240805,194500,866584220,6320,6320,6320,6320,0
20240805,194400,866584220,6320,6320,6320,6320,0
20240805,194300,866584220,6320,6320,6320,6320,0
20240805,194200,866584220,6320,6320,6320,6320,0
20240805,194100,866584220,6320,6320,6320,6320,0
20240805,194000,866584220,6320,6320,6320,6320,0
20240805,193900,866584220,6320,6320,6320,6320,1137
20240805,193800,866584220,6320,6320,6320,6320,0
20240805,193700,866584220,6320,6320,6320,6320,0
20240805,193600,866584220,6320,6320,6320,6320,0
20240805,193500,866584220,6320,6320,6320,6320,0
20240805,193400,866584220,6320,6320,6320,6320,0
20240805,193300,866584220,6320,6320,6320,6320,0
20240805,193200,866584220,6320,6320,6320,6320,0
20240805,193100,866584220,6320,6320,6320,6320,0
20240805,193000,866584220,6320,6320,6320,6320,0
20240805,192900,866584220,6320,6320,6320,6320,0
20240805,192800,866584220,6320,6320,6320,6320,0
20240805,192700,866584220,6320,6320,6320,6320,0
20240805,192600,866584220,6320,6320,6320,6320,0
20240805,192500,866584220,6320,6320,6320,6320,0
20240805,192400,866584220,6320,6320,6320,6320,0
20240805,192300,866584220,6320,6320,6320,6320,0
20240805,192200,866584220,6320,6320,6320,6320,0
20240805,192100,866584220,6320,6320,6320,6320,0
20240805,192000,866584220,6320,6320,6320,6320,0
20240805,191900,866584220,6320,6320,6320,6320,0
20240805,191800,866584220,6320,6320,6320,6320,0
20240805,191700,866584220,6320,6320,6320,6320,0
20240805,191600,866584220,6320,6320,6320,6320,0
20240805,191500,866584220,6320,6320,6320,6320,0
20240805,191400,866584220,6320,6320,6320,6320,0
20240805,191300,866584220,6320,6320,6320,6320,0
20240805,191200,866584220,6320,6320,6320,6320,0
20240805,191100,866584220,6320,6320,6320,6320,0
20240805,191000,866584220,6320,6320,6320,6320,0
20240805,190900,866584220,6320,6320,6320,6320,1137
20240805,190800,866584220,6320,6320,6320,6320,0
20240805,190700,866584220,6320,6320,6320,6320,0
20240805,190600,866584220,6320,6320,6320,6320,0
20240805,190500,866584220,6320,6320,6320,6320,0
20240805,190400,866584220,6320,6320,6320,6320,0
20240805,190300,866584220,6320,6320,6320,6320,0
20240805,190200,866584220,6320,6320,6320,6320,0
20240805,190100,866584220,6320,6320,6320,6320,0
20240805,190000,866584220,6320,6320,6320,6320,0
20240805,185900,866584220,6320,6320,6320,6320,0
20240805,185800,866584220,6320,6320,6320,6320,0
20240805,185700,866584220,6320,6320,6320,6320,0
20240805,185600,866584220,6320,6320,6320,6320,0
20240805,185500,866584220,6320,6320,6320,6320,0
20240805,185400,866584220,6320,6320,6320,6320,0
20240805,185300,866584220,6320,6320,6320,6320,0
20240805,185200,866584220,6320,6320,6320,6320,0
20240805,185100,866584220,6320,6320,6320,6320,0
20240805,185000,866584220,6320,6320,6320,6320,0
20240805,184900,866584220,6320,6320,6320,6320,0
20240805,184800,866584220,6320,6320,6320,6320,0
20240805,184700,866584220,6320,6320,6320,6320,0
20240805,184600,866584220,6320,6320,6320,6320,0
20240805,184500,866584220,6320,6320,6320,6320,0
20240805,184400,866584220,6320,6320,6320,6320,0
20240805,184300,866584220,6320,6320,6320,6320,0
20240805,184200,866584220,6320,6320,6320,6320,0
20240805,184100,866584220,6320,6320,6320,6320,0
20240805,184000,866584220,6320,6320,6320,6320,0
20240805,183900,866584220,6320,6320,6320,6320,1137
20240805,183800,866584220,6320,6320,6320,6320,0
20240805,183700,866584220,6320,6320,6320,6320,0
20240805,183600,866584220,6320,6320,6320,6320,0
20240805,183500,866584220,6320,6320,6320,6320,0
20240805,183400,866584220,6320,6320,6320,6320,0
20240805,183300,866584220,6320,6320,6320,6320,0
20240805,183200,866584220,6320,6320,6320,6320,0
20240805,183100,866584220,6320,6320,6320,6320,0
20240805,183000,866584220,6320,6320,6320,6320,0
20240805,182900,866584220,6320,6320,6320,6320,0
20240805,182800,866584220,6320,6320,6320,6320,0
20240805,182700,866584220,6320,6320,6320,6320,0
20240805,182600,866584220,6320,6320,6320,6320,0
20240805,182500,866584220,6320,6320,6320,6320,0
20240805,182400,866584220,6320,6320,6320,6320,0
20240805,182300,866584220,6320,6320,6320,6320,0
20240805,182200,866584220,6320,6320,6320,6320,0
20240805,182100,866584220,6320,6320,6320,6320,0
20240805,182000,866584220,6320,6320,6320,6320,0
20240805,181900,866584220,6320,6320,6320,6320,0
20240805,181800,866584220,6320,6320,6320,6320,0
20240805,181700,866584220,6320,6320,6320,6320,0
20240805,181600,866584220,6320,6320,6320,6320,0
20240805,181500,866584220,6320,6320,6320,6320,0
20240805,181400,866584220,6320,6320,6320,6320,0
20240805,181300,866584220,6320,6320,6320,6320,0
20240805,181200,866584220,6320,6320,6320,6320,0
20240805,181100,866584220,6320,6320,6320,6320,0
20240805,181000,866584220,6320,6320,6320,6320,0
20240805,180900,866584220,6320,6320,6320,6320,1137
20240805,180800,866584220,6320,6320,6320,6320,0
20240805,180700,866584220,6320,6320,6320,6320,0
20240805,180600,866584220,6320,6320,6320,6320,0
20240805,180500,866584220,6320,6320,6320,6320,0
20240805,180400,866584220,6320,6320,6320,6320,0
20240805,180300,866584220,6320,6320,6320,6320,0
20240805,180200,866584220,6320,6320,6320,6320,0
20240805,180100,866584220,6320,6320,6320,6320,0
20240805,180000,866584220,6320,6320,6320,6320,0
20240805,175900,866584220,6320,6320,6320,6320,0
20240805,175800,866584220,6320,6320,6320,6320,0
20240805,175700,866584220,6320,6320,6320,6320,0
20240805,175600,866584220,6320,6320,6320,6320,0
20240805,175500,866584220,6320,6320,6320,6320,0
20240805,175400,866584220,6320,6320,6320,6320,0
20240805,175300,866584220,6320,6320,6320,6320,0
20240805,175200,866584220,6320,6320,6320,6320,0
20240805,175100,866584220,6320,6320,6320,6320,0
20240805,175000,866584220,6320,6320,6320,6320,0
20240805,174900,866584220,6320,6320,6320,6320,0
20240805,174800,866584220,6320,6320,6320,6320,0
20240805,174700,866584220,6320,6320,6320,6320,0
20240805,174600,866584220,6320,6320,6320,6320,0
20240805,174500,866584220,6320,6320,6320,6320,0
20240805,174400,866584220,6320,6320,6320,6320,0
20240805,174300,866584220,6320,6320,6320,6320,0
20240805,174200,866584220,6320,6320,6320,6320,0
20240805,174100,866584220,6320,6320,6320,6320,0
20240805,174000,866584220,6320,6320,6320,6320,0
20240805,173900,866584220,6320,6320,6320,6320,1137
20240805,173800,866584220,6320,6320,6320,6320,0
20240805,173700,866584220,6320,6320,6320,6320,0
20240805,173600,866584220,6320,6320,6320,6320,0
20240805,173500,866584220,6320,6320,6320,6320,0
20240805,173400,866584220,6320,6320,6320,6320,0
20240805,173300,866584220,6320,6320,6320,6320,0
20240805,173200,866584220,6320,6320,6320,6320,0
20240805,173100,866584220,6320,6320,6320,6320,0
20240805,173000,866584220,6320,6320,6320,6320,0
20240805,172900,866584220,6320,6320,6320,6320,0
20240805,172800,866584220,6320,6320,6320,6320,0
20240805,172700,866584220,6320,6320,6320,6320,0
20240805,172600,866584220,6320,6320,6320,6320,0
20240805,172500,866584220,6320,6320,6320,6320,0
20240805,172400,866584220,6320,6320,6320,6320,0
20240805,172300,866584220,6320,6320,6320,6320,0
20240805,172200,866584220,6320,6320,6320,6320,0
20240805,172100,866584220,6320,6320,6320,6320,0
20240805,172000,866584220,6320,6320,6320,6320,0
20240805,171900,866584220,6320,6320,6320,6320,0
20240805,171800,866584220,6320,6320,6320,6320,0
20240805,171700,866584220,6320,6320,6320,6320,0
20240805,171600,866584220,6320,6320,6320,6320,0
20240805,171500,866584220,6320,6320,6320,6320,0
20240805,171400,866584220,6320,6320,6320,6320,0
20240805,171300,866584220,6320,6320,6320,6320,0
20240805,171200,866584220,6320,6320,6320,6320,0
20240805,171100,866584220,6320,6320,6320,6320,0
20240805,171000,866584220,6320,6320,6320,6320,0
20240805,170900,866584220,6320,6320,6320,6320,1137
20240805,170800,866584220,6320,6320,6320,6320,0
20240805,170700,866584220,6320,6320,6320,6320,0
20240805,170600,866584220,6320,6320,6320,6320,0
20240805,170500,866584220,6320,6320,6320,6320,0
20240805,170400,866584220,6320,6320,6320,6320,0
20240805,170300,866584220,6320,6320,6320,6320,0
20240805,170200,866584220,6320,6320,6320,6320,0
20240805,170100,866584220,6320,6320,6320,6320,0
20240805,170000,866584220,6320,6320,6320,6320,0
20240805,165900,866584220,6320,6320,6320,6320,0
20240805,165800,866584220,6320,6320,6320,6320,0
20240805,165700,866584220,6320,6320,6320,6320,0
20240805,165600,866584220,6320,6320,6320,6320,0
20240805,165500,866584220,6320,6320,6320,6320,0
20240805,165400,866584220,6320,6320,6320,6320,0
20240805,165300,866584220,6320,6320,6320,6320,0
20240805,165200,866584220,6320,6320,6320,6320,0
20240805,165100,866584220,6320,6320,6320,6320,0
20240805,165000,866584220,6320,6320,6320,6320,0
20240805,164900,866584220,6320,6320,6320,6320,0
20240805,164800,866584220,6320,6320,6320,6320,0
20240805,164700,866584220,6320,6320,6320,6320,0
20240805,164600,866584220,6320,6320,6320,6320,0
20240805,164500,866584220,6320,6320,6320,6320,0
20240805,164400,866584220,6320,6320,6320,6320,0
20240805,164300,866584220,6320,6320,6320,6320,0
20240805,164200,866584220,6320,6320,6320,6320,0
20240805,164100,866584220,6320,6320,6320,6320,0
20240805,164000,866584220,6320,6320,6320,6320,0
20240805,163900,866584220,6320,6320,6320,6320,1137
20240805,163800,866584220,6320,6320,6320,6320,0
20240805,163700,866584220,6320,6320,6320,6320,0
20240805,163600,866584220,6320,6320,6320,6320,0
20240805,163500,866584220,6320,6320,6320,6320,0
20240805,163400,866584220,6320,6320,6320,6320,0
20240805,163300,866584220,6320,6320,6320,6320,0
20240805,163200,866584220,6320,6320,6320,6320,0
20240805,163100,866584220,6320,6320,6320,6320,0
20240805,163000,866584220,6320,6320,6320,6320,0
20240805,162900,866584220,6320,6320,6320,6320,0
20240805,162800,866584220,6320,6320,6320,6320,0
20240805,162700,866584220,6320,6320,6320,6320,0
20240805,162600,866584220,6320,6320,6320,6320,0
20240805,162500,866584220,6320,6320,6320,6320,0
20240805,162400,866584220,6320,6320,6320,6320,0
20240805,162300,866584220,6320,6320,6320,6320,0
20240805,162200,866584220,6320,6320,6320,6320,0
20240805,162100,866584220,6320,6320,6320,6320,0
20240805,162000,866584220,6320,6320,6320,6320,0
20240805,161900,866584220,6320,6320,6320,6320,0
20240805,161800,866584220,6320,6320,6320,6320,0
20240805,161700,866584220,6320,6320,6320,6320,0
20240805,161600,866584220,6320,6320,6320,6320,0
20240805,161500,866584220,6320,6320,6320,6320,0
20240805,161400,866584220,6320,6320,6320,6320,0
20240805,161300,866584220,6320,6320,6320,6320,0
20240805,161200,866584220,6320,6320,6320,6320,0
20240805,161100,866584220,6320,6320,6320,6320,0
20240805,161000,866584220,6320,6320,6320,6320,0
20240805,160900,866584220,6320,6320,6320,6320,1137
20240805,160800,866584220,6320,6320,6320,6320,0
20240805,160700,866584220,6320,6320,6320,6320,0
20240805,160600,866584220,6320,6320,6320,6320,0
20240805,160500,866584220,6320,6320,6320,6320,0
20240805,160400,866584220,6320,6320,6320,6320,0
20240805,160300,866584220,6320,6320,6320,6320,0
20240805,160200,866584220,6320,6320,6320,6320,0
20240805,160100,866584220,6320,6320,6320,6320,0
20240805,160000,866584220,6320,6320,6320,6320,0
20240805,155900,866584220,6320,6320,6320,6320,0
20240805,155800,866584220,6320,6320,6320,6320,0
20240805,155700,866584220,6320,6320,6320,6320,0
20240805,155600,866584220,6320,6320,6320,6320,0
20240805,155500,866584220,6320,6320,6320,6320,0
20240805,155400,866584220,6320,6320,6320,6320,0
20240805,155300,866584220,6320,6320,6320,6320,0
20240805,155200,866584220,6320,6320,6320,6320,0
20240805,155100,866584220,6320,6320,6320,6320,0
20240805,155000,866584220,6320,6320,6320,6320,0
20240805,154900,866584220,6320,6320,6320,6320,0
20240805,154800,866584220,6320,6320,6320,6320,0
20240805,154700,866584220,6320,6320,6320,6320,0
20240805,154600,866584220,6320,6320,6320,6320,0
20240805,154500,866584220,6320,6320,6320,6320,0
20240805,154400,866584220,6320,6320,6320,6320,0
20240805,154300,866584220,6320,6320,6320,6320,0
20240805,154200,866584220,6320,6320,6320,6320,0
20240805,154100,866584220,6320,6320,6320,6320,0
20240805,154000,866584220,6320,6320,6320,6320,0
20240805,153900,866584220,6320,6320,6320,6320,1137
20240805,153800,866584220,6320,6320,6320,6320,0
20240805,153700,866584220,6320,6320,6320,6320,0
20240805,153600,866584220,6320,6320,6320,6320,0
20240805,153500,866584220,6320,6320,6320,6320,0
20240805,153400,866584220,6320,6320,6320,6320,0
20240805,153300,866584220,6320,6320,6320,6320,0
20240805,153200,866584220,6320,6320,6320,6320,0
20240805,153100,866584220,6320,6320,6320,6320,0
20240805,153000,866584220,6320,6320,6320,6320,1137
20240805,152900,859398380,6320,6320,6320,6320,0
20240805,152800,859398380,6320,6320,6320,6320,0
20240805,152700,859398380,6320,6320,6320,6320,0
20240805,152600,859398380,6320,6320,6320,6320,0
20240805,152500,859398380,6320,6320,6320,6320,0
20240805,152400,859398380,6320,6320,6320,6320,0
20240805,152300,859398380,6320,6320,6320,6320,0
20240805,152200,859398380,6320,6320,6320,6320,0
20240805,152100,859398380,6320,6320,6320,6320,0
20240805,152000,859398380,6320,6320,6320,6320,0
20240805,151900,859398380,6320,6200,6320,6200,445
20240805,151800,856614700,6240,6240,6240,6200,189
20240805,151700,855435420,6240,6240,6240,6240,40
20240805,151600,855185820,6180,6200,6240,6180,1136
20240805,151500,848105120,6130,6140,6240,6130,3572
20240805,151400,826139730,6200,6160,6200,6130,1593
20240805,151300,816285370,6140,6130,6140,6130,502
20240805,151200,813208090,6140,6140,6140,6140,138
20240805,151100,812360770,6140,6120,6150,6120,582
20240805,151000,808794000,6150,6150,6170,6130,498
20240805,150900,805729120,6160,6210,6210,6160,1258
20240805,150800,797931710,6210,6240,6260,6210,922
20240805,150700,792180500,6240,6290,6290,6240,231
20240805,150600,790737750,6260,6280,6290,6260,427
20240805,150500,788060400,6280,6280,6280,6280,2
20240805,150400,788047840,6280,6320,6320,6280,109
20240805,150300,787359040,6320,6260,6320,6260,33
20240805,150200,787150540,6330,6330,6330,6330,5
20240805,150100,787118890,6280,6280,6280,6230,9919
20240805,150000,724934770,6280,6260,6280,6260,282
20240805,145900,723168410,6250,6200,6250,6200,280
20240805,145800,721418660,6200,6210,6210,6200,3969
20240805,145700,696809810,6200,6200,6200,6200,112
20240805,145600,696115410,6250,6200,6250,6200,3086
20240805,145500,676912460,6240,6250,6250,6240,1354
20240805,145400,668450270,6250,6320,6320,6250,2249
20240805,145300,654348770,6320,6330,6330,6320,145
20240805,145200,653431370,6330,6340,6340,6320,377
20240805,145100,651042580,6350,6340,6350,6340,41
20240805,145000,650782610,6340,6360,6360,6340,680
20240805,144900,646460050,6360,6360,6360,6360,672
20240805,144800,642186130,6360,6360,6370,6360,32
20240805,144700,641982570,6380,6380,6380,6380,3
20240805,144600,641963430,6360,6410,6410,6360,1741
20240805,144500,630840500,6410,6420,6420,6410,102
20240805,144400,630186080,6420,6420,6430,6420,950
20240805,144300,624087070,6420,6430,6430,6420,27
20240805,144200,623913480,6430,6440,6440,6430,235
20240805,144100,622400880,6430,6450,6450,6430,172
20240805,144000,621291840,6450,6450,6450,6450,2
20240805,143900,621278940,6450,6450,6450,6450,30
20240805,143800,621085440,6450,6460,6460,6450,3
20240805,143700,621066080,6460,6460,6460,6450,175
20240805,143600,619936580,6470,6530,6530,6470,2835
20240805,143500,601537360,6530,6530,6530,6530,2
20240805,143400,601524300,6530,6530,6530,6530,2
20240805,143300,601511240,6530,6530,6530,6530,2
20240805,143200,601498180,6530,6530,6530,6530,12
20240805,143100,601419820,6530,6530,6530,6530,0
20240805,143000,601419820,6530,6540,6540,6530,102
20240805,142900,600752760,6530,6550,6550,6530,1260
20240805,142800,592513920,6550,6560,6560,6550,84
20240805,142700,591963140,6550,6550,6550,6540,164
20240805,142600,590888960,6540,6580,6580,6540,581
20240805,142500,587078820,6580,6580,6580,6580,0
20240805,142400,587078820,6580,6580,6580,6580,0
20240805,142300,587078820,6580,6580,6580,6580,0
20240805,142200,587078820,6580,6580,6580,6580,0
20240805,142100,587078820,6580,6580,6580,6580,0
20240805,142000,587078820,6580,6580,6580,6580,0
20240805,141900,587078820,6580,6580,6580,6580,0
20240805,141800,587078820,6580,6580,6580,6580,0
20240805,141700,587078820,6580,6580,6580,6580,0
20240805,141600,587078820,6580,6580,6580,6580,0
20240805,141500,587078820,6580,6580,6580,6580,0
20240805,141400,587078820,6580,6580,6580,6580,0
20240805,141300,587078820,6580,6580,6580,6580,0
20240805,141200,587078820,6580,6580,6580,6580,0
20240805,141100,587078820,6580,6580,6580,6580,0
20240805,141000,587078820,6580,6580,6580,6580,0
20240805,140900,587078820,6580,6580,6580,6580,0
20240805,140800,587078820,6580,6580,6580,6580,0
20240805,140700,587078820,6580,6580,6580,6580,0
20240805,140600,587078820,6580,6580,6580,6580,0
20240805,140500,587078820,6580,6580,6580,6580,0
20240805,140400,587078820,6580,6580,6580,6580,0
20240805,140300,587078820,6580,6580,6580,6580,0
20240805,140200,587078820,6580,6580,6580,6580,0
20240805,140100,587078820,6580,6580,6580,6580,0
20240805,140000,587078820,6580,6580,6580,6580,0
20240805,135900,587078820,6580,6580,6580,6580,0
20240805,135800,587078820,6580,6580,6580,6580,0
20240805,135700,587078820,6580,6580,6580,6580,0
20240805,135600,587078820,6580,6580,6580,6580,0
20240805,135500,587078820,6580,6580,6580,6580,103
20240805,135400,586401080,6580,6580,6580,6580,0
20240805,135300,586401080,6580,6580,6580,6580,201
20240805,135200,585078500,6580,6560,6580,6560,11
20240805,135100,585006220,6550,6550,6550,6550,0
20240805,135000,585006220,6550,6550,6550,6550,0
20240805,134900,585006220,6550,6550,6550,6550,5
20240805,134800,584973470,6550,6550,6550,6550,0
20240805,134700,584973470,6550,6550,6550,6550,0
20240805,134600,584973470,6550,6550,6550,6550,432
20240805,134500,582143870,6560,6580,6580,6560,1144
20240805,134400,574637540,6590,6590,6590,6590,0
20240805,134300,574637540,6590,6590,6590,6590,97
20240805,134200,573998310,6590,6590,6590,6590,31
20240805,134100,573794020,6590,6590,6590,6590,205
20240805,134000,572443070,6590,6590,6590,6590,335
20240805,133900,570235420,6600,6610,6610,6600,746
20240805,133800,565311650,6610,6620,6620,6610,170
20240805,133700,564187920,6620,6620,6620,6620,12
20240805,133600,564108480,6620,6620,6620,6620,0
20240805,133500,564108480,6620,6620,6620,6620,0
20240805,133400,564108480,6620,6620,6620,6620,0
20240805,133300,564108480,6620,6620,6620,6620,0
20240805,133200,564108480,6620,6620,6620,6620,0
20240805,133100,564108480,6620,6620,6620,6620,0
20240805,133000,564108480,6620,6620,6620,6620,4
20240805,132900,564082000,6600,6590,6600,6570,1992
20240805,132800,550945390,6570,6570,6570,6570,777
20240805,132700,545840500,6560,6610,6610,6560,7014
20240805,132600,499675300,6610,6620,6620,6610,933
20240805,132500,493498890,6620,6620,6620,6620,100
20240805,132400,492836890,6620,6640,6640,6620,231
20240805,132300,491305370,6630,6630,6630,6630,0
20240805,132200,491305370,6630,6630,6630,6630,0
20240805,132100,491305370,6630,6630,6630,6630,0
20240805,132000,491305370,6630,6630,6630,6630,0
20240805,131900,491305370,6630,6630,6630,6630,0
20240805,131800,491305370,6630,6630,6630,6630,127
20240805,131700,490463360,6630,6630,6630,6630,0
20240805,131600,490463360,6630,6640,6650,6630,242
20240805,131500,488858150,6640,6640,6640,6640,0
20240805,131400,488858150,6640,6630,6640,6630,1043
20240805,131300,481934630,6640,6640,6640,6640,0
20240805,131200,481934630,6640,6640,6640,6640,2
20240805,131100,481921350,6640,6640,6640,6640,0
20240805,131000,481921350,6640,6640,6640,6640,9
20240805,130900,481861590,6640,6640,6640,6640,101
20240805,130800,481190950,6640,6640,6640,6640,0
20240805,130700,481190950,6640,6640,6640,6640,1
20240805,130600,481184310,6630,6630,6630,6630,0
20240805,130500,481184310,6630,6630,6630,6630,0
20240805,130400,481184310,6630,6630,6630,6630,0
20240805,130300,481184310,6630,6630,6630,6630,63
20240805,130200,480766620,6630,6630,6630,6630,160
20240805,130100,479705820,6620,6630,6630,6620,4
20240805,130000,479679310,6630,6630,6630,6630,0
20240805,125900,479679310,6630,6640,6640,6630,187
20240805,125800,478438470,6640,6650,6650,6640,25
20240805,125700,478272440,6640,6650,6650,6640,8
20240805,125600,478219290,6650,6650,6650,6650,150
20240805,125500,477221790,6640,6650,6650,6640,26
20240805,125400,477049110,6650,6650,6650,6650,0
20240805,125300,477049110,6650,6650,6650,6650,3
20240805,125200,477029160,6640,6660,6660,6640,919
20240805,125100,470925000,6660,6660,6660,6660,60
20240805,125000,470525400,6640,6650,6650,6640,180
20240805,124900,469330040,6650,6650,6650,6650,0
20240805,124800,469330040,6650,6660,6660,6650,524
20240805,124700,465844380,6670,6680,6680,6670,79
20240805,124600,465317430,6670,6670,6670,6670,0
20240805,124500,465317430,6670,6670,6670,6670,19
20240805,124400,465190700,6670,6670,6670,6670,0
20240805,124300,465190700,6670,6670,6670,6670,0
20240805,124200,465190700,6670,6670,6670,6670,83
20240805,124100,464637090,6670,6670,6670,6670,3
20240805,124000,464617080,6670,6660,6670,6660,168
20240805,123900,463496830,6660,6660,6660,6660,2
20240805,123800,463483510,6660,6670,6670,6660,109
20240805,123700,462756750,6660,6660,6660,6660,3
20240805,123600,462736770,6670,6670,6670,6670,3
20240805,123500,462716760,6670,6670,6670,6670,0
20240805,123400,462716760,6670,6670,6670,6670,3
20240805,123300,462696750,6670,6670,6670,6670,23
20240805,123200,462543340,6660,6660,6660,6660,149
20240805,123100,461551000,6660,6660,6660,6660,3
20240805,123000,461531020,6650,6660,6660,6650,78
20240805,122900,461012230,6660,6670,6670,6660,37
20240805,122800,460765750,6680,6680,6680,6680,5
20240805,122700,460732350,6660,6660,6660,6660,0
20240805,122600,460732350,6660,6660,6660,6660,0
20240805,122500,460732350,6660,6700,6700,6660,172
20240805,122400,459585550,6680,6690,6690,6680,125
20240805,122300,458750370,6700,6700,6700,6700,319
20240805,122200,456613070,6710,6710,6710,6710,100
20240805,122100,455942070,6700,6710,6710,6700,160
20240805,122000,454869970,6710,6710,6710,6710,1
20240805,121900,454863260,6710,6700,6710,6700,8
20240805,121800,454809630,6710,6710,6710,6710,0
20240805,121700,454809630,6710,6710,6710,6710,0
20240805,121600,454809630,6710,6710,6710,6700,84
20240805,121500,454246300,6700,6700,6700,6700,5
20240805,121400,454212800,6700,6700,6700,6700,267
20240805,121300,452423900,6710,6710,6710,6710,148
20240805,121200,451430820,6710,6720,6720,6710,547
20240805,121100,447760420,6710,6710,6710,6710,0
20240805,121000,447760420,6710,6710,6710,6710,30
20240805,120900,447559120,6720,6730,6730,6720,931
20240805,120800,441302660,6730,6730,6730,6730,0
20240805,120700,441302660,6730,6750,6750,6730,1494
20240805,120600,431237340,6750,6750,6750,6750,5
20240805,120500,431203590,6750,6750,6750,6750,20
20240805,120400,431068590,6750,6750,6750,6750,390
20240805,120300,428436090,6760,6760,6760,6760,1
20240805,120200,428429330,6770,6770,6770,6770,0
20240805,120100,428429330,6770,6760,6770,6740,1540
20240805,120000,418038430,6770,6770,6770,6770,3
20240805,115900,418018120,6760,6760,6760,6760,0
20240805,115800,418018120,6760,6760,6760,6760,0
20240805,115700,418018120,6760,6760,6760,6760,0
20240805,115600,418018120,6760,6760,6760,6760,3
20240805,115500,417997840,6760,6780,6780,6760,14
20240805,115400,417903140,6780,6780,6780,6780,0
20240805,115300,417903140,6780,6780,6780,6780,0
20240805,115200,417903140,6780,6780,6780,6780,1
20240805,115100,417896360,6750,6750,6750,6750,200
20240805,115000,416546360,6750,6750,6750,6750,0
20240805,114900,416546360,6750,6740,6750,6740,704
20240805,114800,411801000,6750,6760,6760,6750,505
20240805,114700,408391950,6770,6770,6770,6770,0
20240805,114600,408391950,6770,6770,6770,6770,3
20240805,114500,408371640,6760,6760,6760,6760,0
20240805,114400,408371640,6760,6780,6780,6760,41
20240805,114300,408094190,6780,6780,6780,6780,3
20240805,114200,408073850,6770,6770,6770,6770,0
20240805,114100,408073850,6770,6770,6770,6770,133
20240805,114000,407173440,6780,6780,6780,6780,0
20240805,113900,407173440,6780,6780,6780,6780,3
20240805,113800,407153100,6780,6780,6780,6780,3
20240805,113700,407132760,6770,6790,6790,6770,34
20240805,113600,406902490,6790,6790,6790,6790,3
20240805,113500,406882120,6800,6800,6800,6800,100
20240805,113400,406202120,6800,6800,6800,6800,0
20240805,113300,406202120,6800,6800,6800,6800,5
20240805,113200,406168120,6800,6800,6800,6800,3
20240805,113100,406147720,6800,6800,6800,6800,0
20240805,113000,406147720,6800,6800,6800,6800,3
20240805,112900,406127320,6800,6800,6800,6800,0
20240805,112800,406127320,6800,6800,6800,6800,0
20240805,112700,406127320,6800,6760,6800,6760,763
20240805,112600,400949940,6760,6760,6760,6760,378
20240805,112500,398394660,6790,6790,6790,6790,0
20240805,112400,398394660,6790,6760,6790,6760,5
20240805,112300,398360770,6790,6790,6790,6790,1
20240805,112200,398353980,6750,6740,6750,6740,787
20240805,112100,393041740,6750,6750,6750,6750,0
20240805,112000,393041740,6750,6750,6750,6750,11
20240805,111900,392967490,6750,6750,6750,6750,0
20240805,111800,392967490,6750,6750,6750,6750,1
20240805,111700,392960740,6750,6780,6780,6750,2167
20240805,111600,378293210,6790,6790,6790,6790,158
20240805,111500,377220390,6800,6800,6800,6800,0
20240805,111400,377220390,6800,6800,6800,6800,0
20240805,111300,377220390,6800,6800,6800,6800,0
20240805,111200,377220390,6800,6790,6800,6790,2
20240805,111100,377206800,6800,6800,6800,6800,15
20240805,111000,377104800,6790,6790,6790,6790,1
20240805,110900,377098010,6790,6810,6810,6790,296
20240805,110800,375087900,6800,6800,6800,6800,0
20240805,110700,375087900,6800,6810,6810,6800,944
20240805,110600,368668340,6810,6820,6820,6810,22
20240805,110500,368518490,6820,6820,6820,6820,53
20240805,110400,368157030,6820,6820,6820,6810,492
20240805,110300,364806450,6820,6820,6820,6820,0
20240805,110200,364806450,6820,6820,6820,6820,0
20240805,110100,364806450,6820,6830,6830,6820,5
20240805,110000,364772320,6800,6800,6800,6800,0
20240805,105900,364772320,6800,6800,6800,6800,0
20240805,105800,364772320,6800,6800,6800,6800,0
20240805,105700,364772320,6800,6800,6800,6800,0
20240805,105600,364772320,6800,6810,6810,6800,737
20240805,105500,359753450,6810,6810,6810,6810,12
20240805,105400,359671730,6810,6810,6810,6810,38
20240805,105300,359412950,6810,6810,6810,6810,0
20240805,105200,359412950,6810,6810,6810,6810,3
20240805,105100,359392520,6810,6810,6810,6810,2
20240805,105000,359378900,6810,6810,6810,6810,2
20240805,104900,359365280,6800,6810,6820,6800,917
20240805,104800,353125130,6820,6810,6820,6810,2014
20240805,104700,339390330,6810,6810,6810,6810,16
20240805,104600,339281370,6810,6810,6810,6810,35
20240805,104500,339043020,6810,6810,6810,6810,6
20240805,104400,339002160,6800,6820,6820,6800,668
20240805,104300,334455730,6820,6830,6830,6820,194
20240805,104200,333132450,6810,6810,6810,6810,0
20240805,104100,333132450,6810,6810,6810,6810,0
20240805,104000,333132450,6810,6810,6810,6810,0
20240805,103900,333132450,6810,6810,6810,6810,0
20240805,103800,333132450,6810,6810,6810,6810,66
20240805,103700,332682990,6810,6810,6810,6810,0
20240805,103600,332682990,6810,6810,6810,6810,832
20240805,103500,327017070,6810,6790,6810,6790,714
20240805,103400,322168610,6800,6800,6800,6800,28
20240805,103300,321978210,6800,6820,6820,6800,2093
20240805,103200,307741420,6810,6820,6820,6810,1287
20240805,103100,298969620,6820,6820,6820,6820,293
20240805,103000,296971360,6830,6850,6850,6810,1631
20240805,102900,285838970,6850,6850,6850,6850,70
20240805,102800,285359470,6860,6880,6880,6850,1148
20240805,102700,277484780,6880,6880,6880,6880,0
20240805,102600,277484780,6880,6880,6880,6880,2
20240805,102500,277471020,6870,6900,6900,6870,1890
20240805,102400,264477820,6910,6910,6910,6900,138
20240805,102300,263525570,6920,6920,6920,6920,340
20240805,102200,261172770,6970,6970,6970,6970,0
20240805,102100,261172770,6970,6940,6970,6930,541
20240805,102000,257421360,6910,6900,6920,6900,961
20240805,101900,250780070,6900,6900,6900,6900,101
20240805,101800,250083170,6890,6890,6890,6890,10
20240805,101700,250014270,6890,6890,6890,6880,434
20240805,101600,247026800,6890,6890,6890,6890,100
20240805,101500,246337800,6890,6900,6900,6890,1006
20240805,101400,239406400,6900,6900,6900,6890,1327
20240805,101300,230258340,6900,6900,6900,6890,1573
20240805,101200,219408210,6910,6910,6920,6900,190
20240805,101100,218096430,6910,6920,6920,6910,216
20240805,101000,216602180,6920,6910,6920,6910,3
20240805,100900,216581440,6920,6910,6920,6910,15
20240805,100800,216477770,6920,6920,6920,6920,105
20240805,100700,215751170,6920,6920,6920,6920,5
20240805,100600,215716570,6920,6900,6920,6900,673
20240805,100500,211072670,6890,6920,6920,6890,2731
20240805,100400,192237550,6930,6940,6940,6920,1386
20240805,100300,182642020,6930,6930,6930,6930,0
20240805,100200,182642020,6930,6930,6930,6930,0
20240805,100100,182642020,6930,6960,6960,6930,163
20240805,100000,181510170,6960,6960,6960,6960,7
20240805,095900,181461450,6960,6960,6960,6960,5
20240805,095800,181426650,6940,6940,6940,6940,0
20240805,095700,181426650,6940,6940,6940,6940,0
20240805,095600,181426650,6940,6940,6940,6940,0
20240805,095500,181426650,6940,6950,6950,6940,172
20240805,095400,180232610,6950,6950,6950,6950,0
20240805,095300,180232610,6950,6950,6950,6950,0
20240805,095200,180232610,6950,6950,6950,6950,1
20240805,095100,180225660,6940,6940,6940,6940,0
20240805,095000,180225660,6940,6950,6950,6940,299
20240805,094900,178150090,6950,6950,6950,6950,471
20240805,094800,174876640,6950,6950,6950,6950,205
20240805,094700,173451890,6950,6950,6950,6950,162
20240805,094600,172325990,6950,6980,6980,6950,1150
20240805,094500,164327800,6970,6970,6970,6970,0
20240805,094400,164327800,6970,6970,6970,6970,0
20240805,094300,164327800,6970,6970,6970,6970,0
20240805,094200,164327800,6970,6970,6970,6970,100
20240805,094100,163630800,6980,6990,6990,6980,146
20240805,094000,162610320,7030,7030,7030,7030,0
20240805,093900,162610320,7030,7030,7030,7030,0
20240805,093800,162610320,7030,7010,7030,7010,420
20240805,093700,159665440,7050,7000,7050,7000,7
20240805,093600,159616340,7000,6990,7060,6990,215
20240805,093500,158110350,6990,6990,6990,6990,100
20240805,093400,157411350,6990,6990,6990,6990,0
20240805,093300,157411350,6990,6990,6990,6980,38
20240805,093200,157145980,6980,7010,7010,6980,76
20240805,093100,156613960,7020,7020,7020,7020,10
20240805,093000,156543760,7020,7020,7020,7020,10
20240805,092900,156473560,7020,7020,7020,7020,20
20240805,092800,156333160,7020,7020,7020,7020,10
20240805,092700,156262960,7020,7080,7080,7020,1050
20240805,092600,148882540,7080,6970,7080,6970,1011
20240805,092500,141815850,6970,6960,6970,6960,2077
20240805,092400,127356490,6970,7000,7000,6960,914
20240805,092300,120981920,7000,7000,7000,7000,10
20240805,092200,120911920,7000,6990,7000,6990,56
20240805,092100,120520430,6990,6990,7000,6990,170
20240805,092000,119331940,6990,6990,6990,6990,76
20240805,091900,118800700,6990,6980,6990,6980,411
20240805,091800,115931870,6970,6970,6980,6970,76
20240805,091700,115402090,6970,6990,7010,6970,790
20240805,091600,109880690,7010,6990,7010,6990,520
20240805,091500,106245690,6980,6980,6980,6980,326
20240805,091400,103970210,6980,7040,7040,6980,3784
20240805,091300,77485590,7010,7040,7040,7010,1861
20240805,091200,64434660,7040,7020,7050,7020,618
20240805,091100,60096050,7050,7020,7050,7020,21
20240805,091000,59948330,7050,7040,7050,7030,50
20240805,090900,59596680,7030,7030,7050,7030,632
20240805,090800,55152070,7030,7030,7030,7030,10
20240805,090700,55081770,7040,7020,7040,7010,598
20240805,090600,50885100,7040,7050,7050,7040,10
20240805,090500,50814650,7070,7030,7090,7010,577
20240805,090400,46763030,7020,7070,7080,7020,1068
20240805,090300,39230000,7140,7130,7150,7030,3728
20240805,090200,12779910,7170,7200,7200,7140,1489
20240805,090100,2125610,7210,7230,7230,7210,174
20240805,090000,869590,7240,7250,7250,7240,120