KissMeData/032190/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,191200,367239440,10810,10810,10810,10810,481
20240812,191100,367239440,10810,10810,10810,10810,0
20240812,191000,367239440,10810,10810,10810,10810,0
20240812,190900,367239440,10810,10810,10810,10810,0
20240812,190800,367239440,10810,10810,10810,10810,0
20240812,190700,367239440,10810,10810,10810,10810,0
20240812,190600,367239440,10810,10810,10810,10810,0
20240812,190500,367239440,10810,10810,10810,10810,0
20240812,190400,367239440,10810,10810,10810,10810,0
20240812,190300,367239440,10810,10810,10810,10810,0
20240812,190200,367239440,10810,10810,10810,10810,0
20240812,190100,367239440,10810,10810,10810,10810,0
20240812,190000,367239440,10810,10810,10810,10810,0
20240812,185900,367239440,10810,10810,10810,10810,0
20240812,185800,367239440,10810,10810,10810,10810,0
20240812,185700,367239440,10810,10810,10810,10810,0
20240812,185600,367239440,10810,10810,10810,10810,0
20240812,185500,367239440,10810,10810,10810,10810,0
20240812,185400,367239440,10810,10810,10810,10810,0
20240812,185300,367239440,10810,10810,10810,10810,0
20240812,185200,367239440,10810,10810,10810,10810,0
20240812,185100,367239440,10810,10810,10810,10810,0
20240812,185000,367239440,10810,10810,10810,10810,0
20240812,184900,367239440,10810,10810,10810,10810,0
20240812,184800,367239440,10810,10810,10810,10810,0
20240812,184700,367239440,10810,10810,10810,10810,0
20240812,184600,367239440,10810,10810,10810,10810,0
20240812,184500,367239440,10810,10810,10810,10810,0
20240812,184400,367239440,10810,10810,10810,10810,0
20240812,184300,367239440,10810,10810,10810,10810,0
20240812,184200,367239440,10810,10810,10810,10810,481
20240812,184100,367239440,10810,10810,10810,10810,0
20240812,184000,367239440,10810,10810,10810,10810,0
20240812,183900,367239440,10810,10810,10810,10810,0
20240812,183800,367239440,10810,10810,10810,10810,0
20240812,183700,367239440,10810,10810,10810,10810,0
20240812,183600,367239440,10810,10810,10810,10810,0
20240812,183500,367239440,10810,10810,10810,10810,0
20240812,183400,367239440,10810,10810,10810,10810,0
20240812,183300,367239440,10810,10810,10810,10810,0
20240812,183200,367239440,10810,10810,10810,10810,0
20240812,183100,367239440,10810,10810,10810,10810,0
20240812,183000,367239440,10810,10810,10810,10810,0
20240812,182900,367239440,10810,10810,10810,10810,0
20240812,182800,367239440,10810,10810,10810,10810,0
20240812,182700,367239440,10810,10810,10810,10810,0
20240812,182600,367239440,10810,10810,10810,10810,0
20240812,182500,367239440,10810,10810,10810,10810,0
20240812,182400,367239440,10810,10810,10810,10810,0
20240812,182300,367239440,10810,10810,10810,10810,0
20240812,182200,367239440,10810,10810,10810,10810,0
20240812,182100,367239440,10810,10810,10810,10810,0
20240812,182000,367239440,10810,10810,10810,10810,0
20240812,181900,367239440,10810,10810,10810,10810,0
20240812,181800,367239440,10810,10810,10810,10810,0
20240812,181700,367239440,10810,10810,10810,10810,0
20240812,181600,367239440,10810,10810,10810,10810,0
20240812,181500,367239440,10810,10810,10810,10810,0
20240812,181400,367239440,10810,10810,10810,10810,0
20240812,181300,367239440,10810,10810,10810,10810,0
20240812,181200,367239440,10810,10810,10810,10810,481
20240812,181100,367239440,10810,10810,10810,10810,0
20240812,181000,367239440,10810,10810,10810,10810,0
20240812,180900,367239440,10810,10810,10810,10810,0
20240812,180800,367239440,10810,10810,10810,10810,0
20240812,180700,367239440,10810,10810,10810,10810,0
20240812,180600,367239440,10810,10810,10810,10810,0
20240812,180500,367239440,10810,10810,10810,10810,0
20240812,180400,367239440,10810,10810,10810,10810,0
20240812,180300,367239440,10810,10810,10810,10810,0
20240812,180200,367239440,10810,10810,10810,10810,0
20240812,180100,367239440,10810,10810,10810,10810,0
20240812,180000,367239440,10810,10810,10810,10810,0
20240812,175900,367239440,10810,10810,10810,10810,0
20240812,175800,367239440,10810,10810,10810,10810,0
20240812,175700,367239440,10810,10810,10810,10810,0
20240812,175600,367239440,10810,10810,10810,10810,0
20240812,175500,367239440,10810,10810,10810,10810,0
20240812,175400,367239440,10810,10810,10810,10810,0
20240812,175300,367239440,10810,10810,10810,10810,0
20240812,175200,367239440,10810,10810,10810,10810,0
20240812,175100,367239440,10810,10810,10810,10810,0
20240812,175000,367239440,10810,10810,10810,10810,0
20240812,174900,367239440,10810,10810,10810,10810,0
20240812,174800,367239440,10810,10810,10810,10810,0
20240812,174700,367239440,10810,10810,10810,10810,0
20240812,174600,367239440,10810,10810,10810,10810,0
20240812,174500,367239440,10810,10810,10810,10810,0
20240812,174400,367239440,10810,10810,10810,10810,0
20240812,174300,367239440,10810,10810,10810,10810,0
20240812,174200,367239440,10810,10810,10810,10810,481
20240812,174100,367239440,10810,10810,10810,10810,0
20240812,174000,367239440,10810,10810,10810,10810,0
20240812,173900,367239440,10810,10810,10810,10810,0
20240812,173800,367239440,10810,10810,10810,10810,0
20240812,173700,367239440,10810,10810,10810,10810,0
20240812,173600,367239440,10810,10810,10810,10810,0
20240812,173500,367239440,10810,10810,10810,10810,0
20240812,173400,367239440,10810,10810,10810,10810,0
20240812,173300,367239440,10810,10810,10810,10810,0
20240812,173200,367239440,10810,10810,10810,10810,0
20240812,173100,367239440,10810,10810,10810,10810,0
20240812,173000,367239440,10810,10810,10810,10810,0
20240812,172900,367239440,10810,10810,10810,10810,0
20240812,172800,367239440,10810,10810,10810,10810,0
20240812,172700,367239440,10810,10810,10810,10810,0
20240812,172600,367239440,10810,10810,10810,10810,0
20240812,172500,367239440,10810,10810,10810,10810,0
20240812,172400,367239440,10810,10810,10810,10810,0
20240812,172300,367239440,10810,10810,10810,10810,0
20240812,172200,367239440,10810,10810,10810,10810,0
20240812,172100,367239440,10810,10810,10810,10810,0
20240812,172000,367239440,10810,10810,10810,10810,0
20240812,171900,367239440,10810,10810,10810,10810,0
20240812,171800,367239440,10810,10810,10810,10810,0
20240812,171700,367239440,10810,10810,10810,10810,0
20240812,171600,367239440,10810,10810,10810,10810,0
20240812,171500,367239440,10810,10810,10810,10810,0
20240812,171400,367239440,10810,10810,10810,10810,0
20240812,171300,367239440,10810,10810,10810,10810,0
20240812,171200,367239440,10810,10810,10810,10810,481
20240812,171100,367239440,10810,10810,10810,10810,0
20240812,171000,367239440,10810,10810,10810,10810,0
20240812,170900,367239440,10810,10810,10810,10810,0
20240812,170800,367239440,10810,10810,10810,10810,0
20240812,170700,367239440,10810,10810,10810,10810,0
20240812,170600,367239440,10810,10810,10810,10810,0
20240812,170500,367239440,10810,10810,10810,10810,0
20240812,170400,367239440,10810,10810,10810,10810,0
20240812,170300,367239440,10810,10810,10810,10810,0
20240812,170200,367239440,10810,10810,10810,10810,0
20240812,170100,367239440,10810,10810,10810,10810,0
20240812,170000,367239440,10810,10810,10810,10810,0
20240812,165900,367239440,10810,10810,10810,10810,0
20240812,165800,367239440,10810,10810,10810,10810,0
20240812,165700,367239440,10810,10810,10810,10810,0
20240812,165600,367239440,10810,10810,10810,10810,0
20240812,165500,367239440,10810,10810,10810,10810,0
20240812,165400,367239440,10810,10810,10810,10810,0
20240812,165300,367239440,10810,10810,10810,10810,0
20240812,165200,367239440,10810,10810,10810,10810,0
20240812,165100,367239440,10810,10810,10810,10810,0
20240812,165000,367239440,10810,10810,10810,10810,0
20240812,164900,367239440,10810,10810,10810,10810,0
20240812,164800,367239440,10810,10810,10810,10810,0
20240812,164700,367239440,10810,10810,10810,10810,0
20240812,164600,367239440,10810,10810,10810,10810,0
20240812,164500,367239440,10810,10810,10810,10810,0
20240812,164400,367239440,10810,10810,10810,10810,0
20240812,164300,367239440,10810,10810,10810,10810,0
20240812,164200,367239440,10810,10810,10810,10810,481
20240812,164100,367239440,10810,10810,10810,10810,0
20240812,164000,367239440,10810,10810,10810,10810,0
20240812,163900,367239440,10810,10810,10810,10810,0
20240812,163800,367239440,10810,10810,10810,10810,0
20240812,163700,367239440,10810,10810,10810,10810,0
20240812,163600,367239440,10810,10810,10810,10810,0
20240812,163500,367239440,10810,10810,10810,10810,0
20240812,163400,367239440,10810,10810,10810,10810,0
20240812,163300,367239440,10810,10810,10810,10810,0
20240812,163200,367239440,10810,10810,10810,10810,0
20240812,163100,367239440,10810,10810,10810,10810,0
20240812,163000,367239440,10810,10810,10810,10810,0
20240812,162900,367239440,10810,10810,10810,10810,0
20240812,162800,367239440,10810,10810,10810,10810,0
20240812,162700,367239440,10810,10810,10810,10810,0
20240812,162600,367239440,10810,10810,10810,10810,0
20240812,162500,367239440,10810,10810,10810,10810,0
20240812,162400,367239440,10810,10810,10810,10810,0
20240812,162300,367239440,10810,10810,10810,10810,0
20240812,162200,367239440,10810,10810,10810,10810,0
20240812,162100,367239440,10810,10810,10810,10810,0
20240812,162000,367239440,10810,10810,10810,10810,0
20240812,161900,367239440,10810,10810,10810,10810,0
20240812,161800,367239440,10810,10810,10810,10810,0
20240812,161700,367239440,10810,10810,10810,10810,0
20240812,161600,367239440,10810,10810,10810,10810,0
20240812,161500,367239440,10810,10810,10810,10810,0
20240812,161400,367239440,10810,10810,10810,10810,0
20240812,161300,367239440,10810,10810,10810,10810,0
20240812,161200,367239440,10810,10810,10810,10810,481
20240812,161100,367239440,10810,10810,10810,10810,0
20240812,161000,367239440,10810,10810,10810,10810,0
20240812,160900,367239440,10810,10810,10810,10810,0
20240812,160800,367239440,10810,10810,10810,10810,0
20240812,160700,367239440,10810,10810,10810,10810,0
20240812,160600,367239440,10810,10810,10810,10810,0
20240812,160500,367239440,10810,10810,10810,10810,0
20240812,160400,367239440,10810,10810,10810,10810,0
20240812,160300,367239440,10810,10810,10810,10810,0
20240812,160200,367239440,10810,10810,10810,10810,0
20240812,160100,367239440,10810,10810,10810,10810,0
20240812,160000,367239440,10810,10810,10810,10810,0
20240812,155900,367239440,10810,10810,10810,10810,0
20240812,155800,367239440,10810,10810,10810,10810,0
20240812,155700,367239440,10810,10810,10810,10810,0
20240812,155600,367239440,10810,10810,10810,10810,0
20240812,155500,367239440,10810,10810,10810,10810,0
20240812,155400,367239440,10810,10810,10810,10810,0
20240812,155300,367239440,10810,10810,10810,10810,0
20240812,155200,367239440,10810,10810,10810,10810,0
20240812,155100,367239440,10810,10810,10810,10810,0
20240812,155000,367239440,10810,10810,10810,10810,0
20240812,154900,367239440,10810,10810,10810,10810,0
20240812,154800,367239440,10810,10810,10810,10810,0
20240812,154700,367239440,10810,10810,10810,10810,0
20240812,154600,367239440,10810,10810,10810,10810,0
20240812,154500,367239440,10810,10810,10810,10810,0
20240812,154400,367239440,10810,10810,10810,10810,0
20240812,154300,367239440,10810,10810,10810,10810,0
20240812,154200,367239440,10810,10810,10810,10810,481
20240812,154100,367239440,10810,10810,10810,10810,0
20240812,154000,367239440,10810,10810,10810,10810,0
20240812,153900,367239440,10810,10810,10810,10810,0
20240812,153800,367239440,10810,10810,10810,10810,0
20240812,153700,367239440,10810,10810,10810,10810,0
20240812,153600,367239440,10810,10810,10810,10810,0
20240812,153500,367239440,10810,10810,10810,10810,0
20240812,153400,367239440,10810,10810,10810,10810,0
20240812,153300,367239440,10810,10810,10810,10810,0
20240812,153200,367239440,10810,10810,10810,10810,0
20240812,153100,367239440,10810,10810,10810,10810,0
20240812,153000,367239440,10810,10810,10810,10810,481
20240812,152900,362039830,10810,10810,10810,10810,0
20240812,152800,362039830,10810,10810,10810,10810,0
20240812,152700,362039830,10810,10810,10810,10810,0
20240812,152600,362039830,10810,10810,10810,10810,0
20240812,152500,362039830,10810,10810,10810,10810,0
20240812,152400,362039830,10810,10810,10810,10810,0
20240812,152300,362039830,10810,10810,10810,10810,0
20240812,152200,362039830,10810,10810,10810,10810,0
20240812,152100,362039830,10810,10810,10810,10810,0
20240812,152000,362039830,10810,10810,10810,10810,0
20240812,151900,362039830,10810,10830,10830,10810,150
20240812,151800,360417450,10830,10830,10830,10810,32
20240812,151700,360070930,10830,10830,10830,10820,114
20240812,151600,358837310,10820,10820,10820,10820,91
20240812,151500,357852690,10820,10810,10820,10810,211
20240812,151400,355571620,10810,10810,10810,10800,50
20240812,151300,355031360,10810,10810,10810,10810,18
20240812,151200,354836780,10810,10810,10810,10810,18
20240812,151100,354642200,10810,10810,10810,10810,19
20240812,151000,354436810,10810,10800,10810,10800,67
20240812,150900,353713190,10810,10800,10810,10800,3040
20240812,150800,320880730,10810,10810,10810,10810,0
20240812,150700,320880730,10810,10810,10810,10810,0
20240812,150600,320880730,10810,10810,10810,10810,0
20240812,150500,320880730,10810,10810,10810,10810,0
20240812,150400,320880730,10810,10810,10810,10810,100
20240812,150300,319799730,10800,10800,10800,10800,5
20240812,150200,319745730,10810,10810,10810,10810,9
20240812,150100,319648440,10800,10800,10800,10800,110
20240812,150000,318460440,10810,10810,10810,10810,0
20240812,145900,318460440,10810,10810,10810,10810,0
20240812,145800,318460440,10810,10810,10810,10810,50
20240812,145700,317919940,10800,10800,10800,10800,10
20240812,145600,317811940,10800,10800,10800,10800,0
20240812,145500,317811940,10800,10800,10800,10800,0
20240812,145400,317811940,10800,10800,10800,10800,0
20240812,145300,317811940,10800,10800,10800,10800,0
20240812,145200,317811940,10800,10800,10800,10800,79
20240812,145100,316958740,10810,10810,10810,10810,0
20240812,145000,316958740,10810,10810,10810,10810,100
20240812,144900,315877740,10800,10800,10800,10800,0
20240812,144800,315877740,10800,10800,10800,10800,0
20240812,144700,315877740,10800,10810,10810,10800,63
20240812,144600,315196840,10810,10810,10810,10810,141
20240812,144500,313672630,10810,10810,10810,10810,86
20240812,144400,312742970,10820,10810,10820,10810,12
20240812,144300,312613150,10820,10820,10820,10820,2
20240812,144200,312591510,10810,10810,10810,10810,0
20240812,144100,312591510,10810,10820,10820,10810,290
20240812,144000,309453880,10820,10820,10820,10820,0
20240812,143900,309453880,10820,10820,10820,10820,0
20240812,143800,309453880,10820,10820,10820,10820,1
20240812,143700,309443060,10830,10830,10830,10830,13
20240812,143600,309302270,10820,10820,10820,10820,0
20240812,143500,309302270,10820,10830,10830,10820,35
20240812,143400,308923350,10830,10830,10830,10830,1
20240812,143300,308912520,10820,10820,10820,10820,0
20240812,143200,308912520,10820,10840,10840,10820,116
20240812,143100,307655340,10840,10840,10840,10840,0
20240812,143000,307655340,10840,10840,10840,10840,0
20240812,142900,307655340,10840,10840,10840,10840,50
20240812,142800,307113340,10860,10860,10860,10860,0
20240812,142700,307113340,10860,10850,10860,10850,61
20240812,142600,306451360,10850,10800,10850,10800,2622
20240812,142500,278100460,10800,10760,10800,10760,2350
20240812,142400,252757430,10760,10760,10760,10760,0
20240812,142300,252757430,10760,10760,10760,10760,0
20240812,142200,252757430,10760,10760,10760,10760,0
20240812,142100,252757430,10760,10760,10760,10760,4
20240812,142000,252714390,10760,10760,10760,10760,0
20240812,141900,252714390,10760,10760,10760,10760,1
20240812,141800,252703630,10740,10740,10740,10740,0
20240812,141700,252703630,10740,10740,10740,10740,61
20240812,141600,252048490,10760,10750,10760,10750,777
20240812,141500,243693030,10740,10740,10740,10740,21
20240812,141400,243467490,10740,10740,10740,10740,0
20240812,141300,243467490,10740,10720,10740,10720,734
20240812,141200,235589060,10720,10720,10720,10720,0
20240812,141100,235589060,10720,10720,10720,10720,85
20240812,141000,234677860,10720,10720,10720,10720,0
20240812,140900,234677860,10720,10720,10720,10720,0
20240812,140800,234677860,10720,10720,10720,10720,368
20240812,140700,230732900,10720,10720,10720,10720,0
20240812,140600,230732900,10720,10720,10720,10720,0
20240812,140500,230732900,10720,10720,10720,10720,0
20240812,140400,230732900,10720,10720,10720,10720,8
20240812,140300,230647140,10710,10710,10710,10710,4
20240812,140200,230604300,10710,10710,10710,10710,138
20240812,140100,229126320,10710,10710,10710,10710,0
20240812,140000,229126320,10710,10710,10710,10710,43
20240812,135900,228665790,10720,10720,10720,10720,156
20240812,135800,226993470,10710,10710,10710,10710,41
20240812,135700,226554360,10710,10710,10710,10710,43
20240812,135600,226093830,10710,10710,10710,10710,13
20240812,135500,225954600,10710,10710,10710,10710,42
20240812,135400,225504780,10730,10730,10730,10730,0
20240812,135300,225504780,10730,10710,10730,10710,63
20240812,135200,224829650,10710,10710,10710,10710,0
20240812,135100,224829650,10710,10710,10710,10710,43
20240812,135000,224369120,10720,10720,10720,10720,0
20240812,134900,224369120,10720,10720,10720,10720,0
20240812,134800,224369120,10720,10720,10720,10720,76
20240812,134700,223554400,10720,10720,10720,10720,0
20240812,134600,223554400,10720,10720,10720,10720,43
20240812,134500,223093440,10730,10730,10730,10730,13
20240812,134400,222953950,10730,10720,10730,10710,428
20240812,134300,218363730,10710,10710,10710,10710,138
20240812,134200,216885750,10690,10710,10710,10690,53
20240812,134100,216318980,10710,10710,10720,10710,24
20240812,134000,216061830,10690,10690,10690,10690,0
20240812,133900,216061830,10690,10690,10690,10690,43
20240812,133800,215602160,10690,10690,10690,10690,0
20240812,133700,215602160,10690,10690,10690,10690,43
20240812,133600,215142490,10690,10690,10690,10690,0
20240812,133500,215142490,10690,10690,10690,10690,43
20240812,133400,214682820,10700,10700,10700,10700,37
20240812,133300,214286920,10680,10680,10680,10680,42
20240812,133200,213838360,10680,10680,10680,10680,0
20240812,133100,213838360,10680,10680,10680,10680,0
20240812,133000,213838360,10680,10680,10680,10680,43
20240812,132900,213379120,10680,10680,10680,10680,1
20240812,132800,213368440,10700,10700,10700,10700,32
20240812,132700,213026040,10700,10700,10700,10700,0
20240812,132600,213026040,10700,10720,10720,10700,44
20240812,132500,212555220,10710,10710,10710,10710,46
20240812,132400,212062560,10680,10680,10680,10680,71
20240812,132300,211304280,10700,10700,10700,10700,0
20240812,132200,211304280,10700,10680,10700,10680,338
20240812,132100,207688520,10680,10680,10680,10680,0
20240812,132000,207688520,10680,10680,10680,10680,0
20240812,131900,207688520,10680,10680,10680,10680,43
20240812,131800,207229280,10680,10680,10680,10680,0
20240812,131700,207229280,10680,10690,10690,10680,613
20240812,131600,200680520,10690,10690,10690,10690,25
20240812,131500,200413270,10690,10700,10700,10690,919
20240812,131400,190584890,10700,10700,10700,10700,0
20240812,131300,190584890,10700,10700,10700,10700,43
20240812,131200,190124790,10710,10710,10710,10710,0
20240812,131100,190124790,10710,10710,10710,10710,0
20240812,131000,190124790,10710,10710,10710,10710,51
20240812,130900,189578580,10700,10700,10700,10700,1
20240812,130800,189567880,10700,10710,10710,10700,263
20240812,130700,186753580,10710,10710,10710,10710,20
20240812,130600,186539380,10710,10710,10710,10700,279
20240812,130500,183551720,10710,10710,10710,10710,0
20240812,130400,183551720,10710,10710,10710,10710,43
20240812,130300,183091190,10730,10730,10730,10730,0
20240812,130200,183091190,10730,10710,10730,10710,55
20240812,130100,182501140,10710,10730,10730,10710,63
20240812,130000,181826010,10730,10730,10730,10730,1
20240812,125900,181815280,10710,10700,10710,10700,122
20240812,125800,180509080,10710,10710,10710,10710,0
20240812,125700,180509080,10710,10720,10730,10710,35
20240812,125600,180134190,10710,10710,10710,10710,68
20240812,125500,179405910,10700,10700,10700,10700,43
20240812,125400,178945810,10700,10700,10700,10700,100
20240812,125300,177875810,10700,10700,10700,10700,43
20240812,125200,177415710,10700,10700,10700,10700,0
20240812,125100,177415710,10700,10700,10700,10700,0
20240812,125000,177415710,10700,10710,10710,10700,44
20240812,124900,176944900,10700,10700,10700,10700,0
20240812,124800,176944900,10700,10710,10710,10700,43
20240812,124700,176484790,10710,10710,10710,10710,46
20240812,124600,175992130,10700,10700,10700,10700,53
20240812,124500,175425030,10700,10700,10700,10700,0
20240812,124400,175425030,10700,10700,10700,10700,43
20240812,124300,174964930,10700,10700,10700,10700,0
20240812,124200,174964930,10700,10700,10700,10700,20
20240812,124100,174750930,10700,10700,10700,10700,43
20240812,124000,174290830,10700,10700,10700,10700,0
20240812,123900,174290830,10700,10700,10700,10700,43
20240812,123800,173830730,10710,10710,10710,10710,0
20240812,123700,173830730,10710,10700,10710,10700,52
20240812,123600,173274230,10700,10700,10700,10700,0
20240812,123500,173274230,10700,10700,10700,10700,43
20240812,123400,172814130,10700,10700,10700,10700,0
20240812,123300,172814130,10700,10700,10700,10700,0
20240812,123200,172814130,10700,10700,10700,10700,43
20240812,123100,172354030,10700,10700,10700,10700,0
20240812,123000,172354030,10700,10700,10700,10700,43
20240812,122900,171893930,10710,10710,10710,10710,0
20240812,122800,171893930,10710,10700,10710,10700,68
20240812,122700,171166080,10700,10700,10700,10700,0
20240812,122600,171166080,10700,10700,10700,10700,43
20240812,122500,170705980,10700,10700,10700,10700,0
20240812,122400,170705980,10700,10700,10700,10700,1
20240812,122300,170695280,10700,10700,10700,10700,43
20240812,122200,170235180,10700,10700,10700,10700,0
20240812,122100,170235180,10700,10700,10700,10700,43
20240812,122000,169775080,10730,10710,10730,10710,5
20240812,121900,169721510,10710,10710,10710,10700,376
20240812,121800,165696800,10710,10710,10710,10710,309
20240812,121700,162387410,10710,10720,10720,10710,113
20240812,121600,161177170,10710,10710,10710,10710,0
20240812,121500,161177170,10710,10710,10710,10710,42
20240812,121400,160727350,10720,10720,10720,10720,0
20240812,121300,160727350,10720,10710,10720,10710,8
20240812,121200,160641660,10720,10720,10720,10720,9
20240812,121100,160545180,10720,10720,10720,10720,13
20240812,121000,160405820,10710,10710,10710,10710,43
20240812,120900,159945290,10720,10720,10720,10720,1
20240812,120800,159934570,10710,10710,10710,10710,43
20240812,120700,159474040,10730,10710,10730,10710,159
20240812,120600,157771120,10700,10700,10700,10700,93
20240812,120500,156776020,10700,10700,10700,10700,69
20240812,120400,156037720,10700,10700,10700,10700,0
20240812,120300,156037720,10700,10700,10700,10700,42
20240812,120200,155588320,10710,10700,10710,10700,201
20240812,120100,153437610,10700,10710,10710,10700,95
20240812,120000,152421090,10700,10700,10700,10700,0
20240812,115900,152421090,10700,10700,10700,10700,43
20240812,115800,151960990,10710,10710,10710,10710,2
20240812,115700,151939570,10710,10700,10710,10700,45
20240812,115600,151458050,10700,10700,10700,10700,0
20240812,115500,151458050,10700,10700,10700,10700,0
20240812,115400,151458050,10700,10700,10700,10700,43
20240812,115300,150997950,10710,10710,10710,10710,1
20240812,115200,150987240,10700,10710,10710,10700,79
20240812,115100,150141920,10700,10700,10700,10700,0
20240812,115000,150141920,10700,10700,10700,10700,84
20240812,114900,149243120,10700,10700,10700,10700,0
20240812,114800,149243120,10700,10700,10700,10700,43
20240812,114700,148783020,10710,10710,10710,10710,0
20240812,114600,148783020,10710,10710,10710,10710,6
20240812,114500,148718760,10720,10720,10720,10720,1
20240812,114400,148708040,10720,10720,10720,10720,0
20240812,114300,148708040,10720,10720,10720,10720,1
20240812,114200,148697320,10720,10720,10720,10720,0
20240812,114100,148697320,10720,10720,10720,10720,78
20240812,114000,147861160,10720,10710,10720,10710,3
20240812,113900,147829020,10700,10700,10700,10700,157
20240812,113800,146149120,10700,10700,10700,10700,0
20240812,113700,146149120,10700,10700,10700,10700,43
20240812,113600,145689020,10700,10700,10700,10700,425
20240812,113500,141141520,10700,10700,10700,10700,0
20240812,113400,141141520,10700,10700,10700,10700,46
20240812,113300,140649320,10700,10700,10700,10700,0
20240812,113200,140649320,10700,10700,10700,10700,68
20240812,113100,139921720,10710,10710,10710,10710,1
20240812,113000,139911010,10700,10700,10700,10700,43
20240812,112900,139450910,10710,10710,10710,10710,0
20240812,112800,139450910,10710,10700,10710,10700,58
20240812,112700,138830150,10710,10710,10710,10710,0
20240812,112600,138830150,10710,10710,10710,10710,0
20240812,112500,138830150,10710,10710,10710,10710,1
20240812,112400,138819440,10700,10700,10700,10700,0
20240812,112300,138819440,10700,10700,10700,10700,43
20240812,112200,138359340,10720,10720,10720,10720,1
20240812,112100,138348620,10720,10720,10720,10700,46
20240812,112000,137856360,10720,10720,10720,10720,1
20240812,111900,137845640,10700,10700,10700,10700,43
20240812,111800,137385540,10720,10720,10720,10720,1
20240812,111700,137374820,10700,10700,10700,10700,0
20240812,111600,137374820,10700,10720,10720,10700,54
20240812,111500,136796780,10710,10710,10710,10710,75
20240812,111400,135993530,10700,10710,10710,10700,44
20240812,111300,135522720,10710,10710,10710,10710,2
20240812,111200,135501300,10710,10700,10710,10700,48
20240812,111100,134987650,10700,10700,10700,10700,0
20240812,111000,134987650,10700,10700,10700,10700,219
20240812,110900,132644350,10700,10700,10700,10700,0
20240812,110800,132644350,10700,10700,10700,10700,43
20240812,110700,132184250,10700,10700,10700,10700,169
20240812,110600,130375950,10700,10700,10700,10700,0
20240812,110500,130375950,10700,10700,10700,10700,42
20240812,110400,129926550,10710,10710,10710,10710,49
20240812,110300,129401760,10700,10710,10710,10700,456
20240812,110200,124522330,10720,10710,10720,10710,453
20240812,110100,119670690,10700,10700,10700,10700,45
20240812,110000,119189190,10710,10700,10710,10700,125
20240812,105900,117851680,10700,10700,10700,10700,43
20240812,105800,117391580,10700,10700,10700,10700,0
20240812,105700,117391580,10700,10700,10700,10700,0
20240812,105600,117391580,10700,10700,10700,10700,43
20240812,105500,116931480,10700,10700,10700,10700,1
20240812,105400,116920780,10710,10710,10710,10700,140
20240812,105300,115421800,10710,10710,10710,10710,35
20240812,105200,115046950,10710,10700,10710,10700,53
20240812,105100,114479750,10710,10710,10710,10710,0
20240812,105000,114479750,10710,10700,10710,10700,45
20240812,104900,113998230,10700,10700,10700,10700,13
20240812,104800,113859130,10710,10700,10710,10700,44
20240812,104700,113388320,10710,10700,10710,10700,16
20240812,104600,113217020,10700,10700,10700,10700,0
20240812,104500,113217020,10700,10700,10700,10700,237
20240812,104400,110681120,10700,10700,10700,10700,98
20240812,104300,109632520,10710,10710,10710,10700,254
20240812,104200,106912730,10710,10720,10720,10710,462
20240812,104100,101960430,10720,10720,10720,10720,43
20240812,104000,101499470,10720,10720,10720,10720,0
20240812,103900,101499470,10720,10720,10720,10720,43
20240812,103800,101038510,10720,10720,10720,10720,0
20240812,103700,101038510,10720,10720,10720,10720,0
20240812,103600,101038510,10720,10730,10730,10720,44
20240812,103500,100566820,10730,10730,10730,10730,20
20240812,103400,100352220,10720,10730,10730,10720,44
20240812,103300,99880530,10760,10760,10760,10760,0
20240812,103200,99880530,10760,10720,10760,10720,194
20240812,103100,97799030,10720,10720,10720,10720,0
20240812,103000,97799030,10720,10720,10720,10720,43
20240812,102900,97338070,10730,10730,10730,10730,0
20240812,102800,97338070,10730,10730,10730,10730,50
20240812,102700,96801570,10740,10760,10760,10740,101
20240812,102600,95716310,10730,10730,10730,10730,0
20240812,102500,95716310,10730,10730,10730,10730,43
20240812,102400,95254920,10730,10730,10730,10730,0
20240812,102300,95254920,10730,10730,10730,10730,43
20240812,102200,94793530,10760,10760,10760,10760,6
20240812,102100,94728970,10760,10750,10760,10730,84
20240812,102000,93826720,10740,10740,10740,10740,0
20240812,101900,93826720,10740,10740,10740,10740,77
20240812,101800,92999740,10730,10730,10730,10730,0
20240812,101700,92999740,10730,10730,10730,10730,43
20240812,101600,92538350,10730,10730,10730,10730,0
20240812,101500,92538350,10730,10730,10730,10730,34
20240812,101400,92173530,10720,10730,10730,10720,78
20240812,101300,91337020,10760,10760,10760,10760,3
20240812,101200,91304740,10760,10720,10760,10720,45
20240812,101100,90822260,10760,10760,10760,10760,1
20240812,101000,90811500,10760,10720,10760,10720,46
20240812,100900,90318270,10760,10760,10760,10720,45
20240812,100800,89835430,10710,10710,10710,10710,42
20240812,100700,89385610,10710,10770,10770,10710,76
20240812,100600,88570840,10770,10770,10770,10770,3
20240812,100500,88538530,10710,10720,10770,10710,557
20240812,100400,82542680,10710,10710,10710,10710,42
20240812,100300,82092860,10710,10720,10720,10710,63
20240812,100200,81417780,10720,10720,10720,10720,0
20240812,100100,81417780,10720,10730,10730,10720,116
20240812,100000,80173530,10730,10740,10740,10730,75
20240812,095900,79368770,10740,10740,10740,10740,69
20240812,095800,78627710,10770,10770,10770,10770,1
20240812,095700,78616940,10740,10730,10740,10730,77
20240812,095600,77790380,10730,10730,10730,10730,34
20240812,095500,77425560,10720,10720,10720,10720,0
20240812,095400,77425560,10720,10720,10720,10720,43
20240812,095300,76964600,10760,10730,10760,10720,847
20240812,095200,67857400,10730,10730,10730,10730,101
20240812,095100,66773670,10740,10740,10740,10740,15
20240812,095000,66612570,10740,10730,10740,10730,162
20240812,094900,64873410,10730,10730,10730,10730,0
20240812,094800,64873410,10730,10730,10730,10730,43
20240812,094700,64412020,10730,10730,10730,10730,1
20240812,094600,64401290,10730,10730,10730,10730,1
20240812,094500,64390560,10730,10730,10730,10730,43
20240812,094400,63929170,10730,10760,10760,10730,320
20240812,094300,60493370,10740,10740,10740,10740,63
20240812,094200,59816750,10750,10750,10760,10750,112
20240812,094100,58612010,10750,10770,10770,10750,116
20240812,094000,57364620,10760,10780,10780,10760,55
20240812,093900,56772780,10760,10760,10770,10750,338
20240812,093800,53134850,10760,10770,10770,10760,76
20240812,093700,52316870,10780,10760,10780,10760,45
20240812,093600,51832630,10770,10750,10770,10750,382
20240812,093500,47721170,10770,10750,10770,10750,154
20240812,093400,46064410,10740,10750,10750,10740,43
20240812,093300,45602580,10750,10740,10750,10740,29
20240812,093200,45291000,10740,10750,10750,10740,669
20240812,093100,38100740,10760,10760,10760,10760,9
20240812,093000,38003900,10770,10770,10770,10770,1
20240812,092900,37993130,10750,10770,10770,10750,49
20240812,092800,37466360,10730,10730,10730,10730,0
20240812,092700,37466360,10730,10740,10740,10730,95
20240812,092600,36446190,10740,10740,10740,10740,34
20240812,092500,36081030,10740,10740,10740,10740,104
20240812,092400,34964070,10730,10780,10780,10730,69
20240812,092300,34222920,10790,10790,10790,10790,0
20240812,092200,34222920,10790,10800,10800,10790,59
20240812,092100,33586220,10800,10800,10800,10800,0
20240812,092000,33586220,10800,10780,10800,10780,113
20240812,091900,32367440,10790,10770,10800,10770,182
20240812,091800,30406510,10810,10810,10810,10810,0
20240812,091700,30406510,10810,10800,10810,10800,53
20240812,091600,29834080,10760,10760,10760,10760,4
20240812,091500,29791040,10830,10820,10830,10760,53
20240812,091400,29217610,10820,10790,10820,10790,130
20240812,091300,27813270,10810,10760,10810,10760,733
20240812,091200,19911910,10750,10750,10750,10700,256
20240812,091100,17167410,10740,10730,10740,10730,75
20240812,091000,16362410,10740,10740,10740,10740,5
20240812,090900,16308710,10730,10720,10730,10720,387
20240812,090800,12159210,10720,10690,10720,10670,246
20240812,090700,9533150,10690,10680,10720,10680,157
20240812,090600,7854210,10730,10730,10730,10730,0
20240812,090500,7854210,10730,10730,10730,10730,6
20240812,090400,7789830,10730,10730,10730,10730,3
20240812,090300,7757640,10670,10670,10670,10670,0
20240812,090200,7757640,10670,10670,10670,10670,96
20240812,090100,6733320,10690,10690,10690,10690,57
20240812,090000,6123990,10750,10660,10750,10660,574