KissMeData/032190/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191300,598002410,10650,10650,10650,10650,358
20240808,191200,598002410,10650,10650,10650,10650,0
20240808,191100,598002410,10650,10650,10650,10650,0
20240808,191000,598002410,10650,10650,10650,10650,0
20240808,190900,598002410,10650,10650,10650,10650,0
20240808,190800,598002410,10650,10650,10650,10650,0
20240808,190700,598002410,10650,10650,10650,10650,0
20240808,190600,598002410,10650,10650,10650,10650,0
20240808,190500,598002410,10650,10650,10650,10650,0
20240808,190400,598002410,10650,10650,10650,10650,0
20240808,190300,598002410,10650,10650,10650,10650,0
20240808,190200,598002410,10650,10650,10650,10650,0
20240808,190100,598002410,10650,10650,10650,10650,0
20240808,190000,598002410,10650,10650,10650,10650,0
20240808,185900,598002410,10650,10650,10650,10650,0
20240808,185800,598002410,10650,10650,10650,10650,0
20240808,185700,598002410,10650,10650,10650,10650,0
20240808,185600,598002410,10650,10650,10650,10650,0
20240808,185500,598002410,10650,10650,10650,10650,0
20240808,185400,598002410,10650,10650,10650,10650,0
20240808,185300,598002410,10650,10650,10650,10650,0
20240808,185200,598002410,10650,10650,10650,10650,0
20240808,185100,598002410,10650,10650,10650,10650,0
20240808,185000,598002410,10650,10650,10650,10650,0
20240808,184900,598002410,10650,10650,10650,10650,0
20240808,184800,598002410,10650,10650,10650,10650,0
20240808,184700,598002410,10650,10650,10650,10650,0
20240808,184600,598002410,10650,10650,10650,10650,0
20240808,184500,598002410,10650,10650,10650,10650,0
20240808,184400,598002410,10650,10650,10650,10650,0
20240808,184300,598002410,10650,10650,10650,10650,358
20240808,184200,598002410,10650,10650,10650,10650,0
20240808,184100,598002410,10650,10650,10650,10650,0
20240808,184000,598002410,10650,10650,10650,10650,0
20240808,183900,598002410,10650,10650,10650,10650,0
20240808,183800,598002410,10650,10650,10650,10650,0
20240808,183700,598002410,10650,10650,10650,10650,0
20240808,183600,598002410,10650,10650,10650,10650,0
20240808,183500,598002410,10650,10650,10650,10650,0
20240808,183400,598002410,10650,10650,10650,10650,0
20240808,183300,598002410,10650,10650,10650,10650,0
20240808,183200,598002410,10650,10650,10650,10650,0
20240808,183100,598002410,10650,10650,10650,10650,0
20240808,183000,598002410,10650,10650,10650,10650,0
20240808,182900,598002410,10650,10650,10650,10650,0
20240808,182800,598002410,10650,10650,10650,10650,0
20240808,182700,598002410,10650,10650,10650,10650,0
20240808,182600,598002410,10650,10650,10650,10650,0
20240808,182500,598002410,10650,10650,10650,10650,0
20240808,182400,598002410,10650,10650,10650,10650,0
20240808,182300,598002410,10650,10650,10650,10650,0
20240808,182200,598002410,10650,10650,10650,10650,0
20240808,182100,598002410,10650,10650,10650,10650,0
20240808,182000,598002410,10650,10650,10650,10650,0
20240808,181900,598002410,10650,10650,10650,10650,0
20240808,181800,598002410,10650,10650,10650,10650,0
20240808,181700,598002410,10650,10650,10650,10650,0
20240808,181600,598002410,10650,10650,10650,10650,0
20240808,181500,598002410,10650,10650,10650,10650,0
20240808,181400,598002410,10650,10650,10650,10650,0
20240808,181300,598002410,10650,10650,10650,10650,358
20240808,181200,598002410,10650,10650,10650,10650,0
20240808,181100,598002410,10650,10650,10650,10650,0
20240808,181000,598002410,10650,10650,10650,10650,0
20240808,180900,598002410,10650,10650,10650,10650,0
20240808,180800,598002410,10650,10650,10650,10650,0
20240808,180700,598002410,10650,10650,10650,10650,0
20240808,180600,598002410,10650,10650,10650,10650,0
20240808,180500,598002410,10650,10650,10650,10650,0
20240808,180400,598002410,10650,10650,10650,10650,0
20240808,180300,598002410,10650,10650,10650,10650,0
20240808,180200,598002410,10650,10650,10650,10650,0
20240808,180100,598002410,10650,10650,10650,10650,0
20240808,180000,598002410,10650,10650,10650,10650,0
20240808,175900,598002410,10650,10650,10650,10650,0
20240808,175800,598002410,10650,10650,10650,10650,0
20240808,175700,598002410,10650,10650,10650,10650,0
20240808,175600,598002410,10650,10650,10650,10650,0
20240808,175500,598002410,10650,10650,10650,10650,0
20240808,175400,598002410,10650,10650,10650,10650,0
20240808,175300,598002410,10650,10650,10650,10650,0
20240808,175200,598002410,10650,10650,10650,10650,0
20240808,175100,598002410,10650,10650,10650,10650,0
20240808,175000,598002410,10650,10650,10650,10650,0
20240808,174900,598002410,10650,10650,10650,10650,0
20240808,174800,598002410,10650,10650,10650,10650,0
20240808,174700,598002410,10650,10650,10650,10650,0
20240808,174600,598002410,10650,10650,10650,10650,0
20240808,174500,598002410,10650,10650,10650,10650,0
20240808,174400,598002410,10650,10650,10650,10650,0
20240808,174300,598002410,10650,10650,10650,10650,358
20240808,174200,598002410,10650,10650,10650,10650,0
20240808,174100,598002410,10650,10650,10650,10650,0
20240808,174000,598002410,10650,10650,10650,10650,0
20240808,173900,598002410,10650,10650,10650,10650,0
20240808,173800,598002410,10650,10650,10650,10650,0
20240808,173700,598002410,10650,10650,10650,10650,0
20240808,173600,598002410,10650,10650,10650,10650,0
20240808,173500,598002410,10650,10650,10650,10650,0
20240808,173400,598002410,10650,10650,10650,10650,0
20240808,173300,598002410,10650,10650,10650,10650,0
20240808,173200,598002410,10650,10650,10650,10650,0
20240808,173100,598002410,10650,10650,10650,10650,0
20240808,173000,598002410,10650,10650,10650,10650,0
20240808,172900,598002410,10650,10650,10650,10650,0
20240808,172800,598002410,10650,10650,10650,10650,0
20240808,172700,598002410,10650,10650,10650,10650,0
20240808,172600,598002410,10650,10650,10650,10650,0
20240808,172500,598002410,10650,10650,10650,10650,0
20240808,172400,598002410,10650,10650,10650,10650,0
20240808,172300,598002410,10650,10650,10650,10650,0
20240808,172200,598002410,10650,10650,10650,10650,0
20240808,172100,598002410,10650,10650,10650,10650,0
20240808,172000,598002410,10650,10650,10650,10650,0
20240808,171900,598002410,10650,10650,10650,10650,0
20240808,171800,598002410,10650,10650,10650,10650,0
20240808,171700,598002410,10650,10650,10650,10650,0
20240808,171600,598002410,10650,10650,10650,10650,0
20240808,171500,598002410,10650,10650,10650,10650,0
20240808,171400,598002410,10650,10650,10650,10650,0
20240808,171300,598002410,10650,10650,10650,10650,358
20240808,171200,598002410,10650,10650,10650,10650,0
20240808,171100,598002410,10650,10650,10650,10650,0
20240808,171000,598002410,10650,10650,10650,10650,0
20240808,170900,598002410,10650,10650,10650,10650,0
20240808,170800,598002410,10650,10650,10650,10650,0
20240808,170700,598002410,10650,10650,10650,10650,0
20240808,170600,598002410,10650,10650,10650,10650,0
20240808,170500,598002410,10650,10650,10650,10650,0
20240808,170400,598002410,10650,10650,10650,10650,0
20240808,170300,598002410,10650,10650,10650,10650,0
20240808,170200,598002410,10650,10650,10650,10650,0
20240808,170100,598002410,10650,10650,10650,10650,0
20240808,170000,598002410,10650,10650,10650,10650,0
20240808,165900,598002410,10650,10650,10650,10650,0
20240808,165800,598002410,10650,10650,10650,10650,0
20240808,165700,598002410,10650,10650,10650,10650,0
20240808,165600,598002410,10650,10650,10650,10650,0
20240808,165500,598002410,10650,10650,10650,10650,0
20240808,165400,598002410,10650,10650,10650,10650,0
20240808,165300,598002410,10650,10650,10650,10650,0
20240808,165200,598002410,10650,10650,10650,10650,0
20240808,165100,598002410,10650,10650,10650,10650,0
20240808,165000,598002410,10650,10650,10650,10650,0
20240808,164900,598002410,10650,10650,10650,10650,0
20240808,164800,598002410,10650,10650,10650,10650,0
20240808,164700,598002410,10650,10650,10650,10650,0
20240808,164600,598002410,10650,10650,10650,10650,0
20240808,164500,598002410,10650,10650,10650,10650,0
20240808,164400,598002410,10650,10650,10650,10650,0
20240808,164300,598002410,10650,10650,10650,10650,358
20240808,164200,598002410,10650,10650,10650,10650,0
20240808,164100,598002410,10650,10650,10650,10650,0
20240808,164000,598002410,10650,10650,10650,10650,0
20240808,163900,598002410,10650,10650,10650,10650,0
20240808,163800,598002410,10650,10650,10650,10650,0
20240808,163700,598002410,10650,10650,10650,10650,0
20240808,163600,598002410,10650,10650,10650,10650,0
20240808,163500,598002410,10650,10650,10650,10650,0
20240808,163400,598002410,10650,10650,10650,10650,0
20240808,163300,598002410,10650,10650,10650,10650,0
20240808,163200,598002410,10650,10650,10650,10650,0
20240808,163100,598002410,10650,10650,10650,10650,0
20240808,163000,598002410,10650,10650,10650,10650,0
20240808,162900,598002410,10650,10650,10650,10650,0
20240808,162800,598002410,10650,10650,10650,10650,0
20240808,162700,598002410,10650,10650,10650,10650,0
20240808,162600,598002410,10650,10650,10650,10650,0
20240808,162500,598002410,10650,10650,10650,10650,0
20240808,162400,598002410,10650,10650,10650,10650,0
20240808,162300,598002410,10650,10650,10650,10650,0
20240808,162200,598002410,10650,10650,10650,10650,0
20240808,162100,598002410,10650,10650,10650,10650,0
20240808,162000,598002410,10650,10650,10650,10650,0
20240808,161900,598002410,10650,10650,10650,10650,0
20240808,161800,598002410,10650,10650,10650,10650,0
20240808,161700,598002410,10650,10650,10650,10650,0
20240808,161600,598002410,10650,10650,10650,10650,0
20240808,161500,598002410,10650,10650,10650,10650,0
20240808,161400,598002410,10650,10650,10650,10650,0
20240808,161300,598002410,10650,10650,10650,10650,358
20240808,161200,598002410,10650,10650,10650,10650,0
20240808,161100,598002410,10650,10650,10650,10650,0
20240808,161000,598002410,10650,10650,10650,10650,0
20240808,160900,598002410,10650,10650,10650,10650,0
20240808,160800,598002410,10650,10650,10650,10650,0
20240808,160700,598002410,10650,10650,10650,10650,0
20240808,160600,598002410,10650,10650,10650,10650,0
20240808,160500,598002410,10650,10650,10650,10650,0
20240808,160400,598002410,10650,10650,10650,10650,0
20240808,160300,598002410,10650,10650,10650,10650,0
20240808,160200,598002410,10650,10650,10650,10650,0
20240808,160100,598002410,10650,10650,10650,10650,0
20240808,160000,598002410,10650,10650,10650,10650,0
20240808,155900,598002410,10650,10650,10650,10650,0
20240808,155800,598002410,10650,10650,10650,10650,0
20240808,155700,598002410,10650,10650,10650,10650,0
20240808,155600,598002410,10650,10650,10650,10650,0
20240808,155500,598002410,10650,10650,10650,10650,0
20240808,155400,598002410,10650,10650,10650,10650,0
20240808,155300,598002410,10650,10650,10650,10650,0
20240808,155200,598002410,10650,10650,10650,10650,0
20240808,155100,598002410,10650,10650,10650,10650,0
20240808,155000,598002410,10650,10650,10650,10650,0
20240808,154900,598002410,10650,10650,10650,10650,0
20240808,154800,598002410,10650,10650,10650,10650,0
20240808,154700,598002410,10650,10650,10650,10650,0
20240808,154600,598002410,10650,10650,10650,10650,0
20240808,154500,598002410,10650,10650,10650,10650,0
20240808,154400,598002410,10650,10650,10650,10650,0
20240808,154300,598002410,10650,10650,10650,10650,358
20240808,154200,598002410,10650,10650,10650,10650,0
20240808,154100,598002410,10650,10650,10650,10650,0
20240808,154000,598002410,10650,10650,10650,10650,0
20240808,153900,598002410,10650,10650,10650,10650,0
20240808,153800,598002410,10650,10650,10650,10650,0
20240808,153700,598002410,10650,10650,10650,10650,0
20240808,153600,598002410,10650,10650,10650,10650,0
20240808,153500,598002410,10650,10650,10650,10650,0
20240808,153400,598002410,10650,10650,10650,10650,0
20240808,153300,598002410,10650,10650,10650,10650,0
20240808,153200,598002410,10650,10650,10650,10650,0
20240808,153100,598002410,10650,10650,10650,10650,0
20240808,153000,598002410,10650,10650,10650,10650,358
20240808,152900,594189710,10620,10620,10620,10620,0
20240808,152800,594189710,10620,10620,10620,10620,0
20240808,152700,594189710,10620,10620,10620,10620,0
20240808,152600,594189710,10620,10620,10620,10620,0
20240808,152500,594189710,10620,10620,10620,10620,0
20240808,152400,594189710,10620,10620,10620,10620,0
20240808,152300,594189710,10620,10620,10620,10620,0
20240808,152200,594189710,10620,10620,10620,10620,0
20240808,152100,594189710,10620,10620,10620,10620,0
20240808,152000,594189710,10620,10620,10620,10620,0
20240808,151900,594189710,10620,10700,10700,10620,86
20240808,151800,593273730,10700,10700,10700,10620,5
20240808,151700,593220440,10620,10700,10700,10620,4
20240808,151600,593177800,10700,10700,10700,10620,3
20240808,151500,593145780,10670,10670,10670,10620,76
20240808,151400,592336640,10670,10670,10670,10670,1
20240808,151300,592325970,10670,10670,10670,10670,10
20240808,151200,592219270,10670,10630,10670,10630,59
20240808,151100,591590740,10620,10620,10620,10620,14
20240808,151000,591442060,10630,10620,10630,10620,52
20240808,150900,590889410,10630,10630,10630,10630,1
20240808,150800,590878780,10620,10630,10630,10620,101
20240808,150700,589805160,10620,10620,10620,10620,2
20240808,150600,589783920,10620,10620,10620,10620,32
20240808,150500,589444080,10620,10610,10630,10610,357
20240808,150400,585656070,10620,10620,10630,10620,81
20240808,150300,584795840,10620,10620,10620,10620,30
20240808,150200,584477240,10670,10670,10670,10670,1
20240808,150100,584466570,10600,10610,10610,10600,150
20240808,150000,582875470,10670,10630,10670,10600,505
20240808,145900,577492870,10600,10650,10650,10600,4168
20240808,145800,533293270,10660,10660,10660,10660,10
20240808,145700,533186670,10670,10670,10670,10670,0
20240808,145600,533186670,10670,10670,10670,10670,3
20240808,145500,533154660,10680,10680,10680,10680,0
20240808,145400,533154660,10680,10680,10680,10680,0
20240808,145300,533154660,10680,10680,10680,10680,0
20240808,145200,533154660,10680,10680,10680,10680,0
20240808,145100,533154660,10680,10680,10680,10680,0
20240808,145000,533154660,10680,10680,10680,10680,1
20240808,144900,533143980,10680,10670,10680,10670,187
20240808,144800,531147800,10670,10670,10670,10670,1
20240808,144700,531137130,10660,10660,10670,10660,255
20240808,144600,528418820,10650,10660,10660,10650,400
20240808,144500,524158760,10660,10660,10660,10650,60
20240808,144400,523519260,10660,10660,10660,10660,35
20240808,144300,523146160,10660,10680,10680,10660,138
20240808,144200,521673180,10660,10680,10680,10660,12
20240808,144100,521545220,10670,10670,10670,10670,103
20240808,144000,520446210,10680,10680,10680,10680,51
20240808,143900,519901530,10690,10710,10710,10690,19
20240808,143800,519698400,10710,10720,10720,10690,977
20240808,143700,509245430,10730,10730,10730,10730,0
20240808,143600,509245430,10730,10730,10730,10730,0
20240808,143500,509245430,10730,10730,10730,10730,1
20240808,143400,509234700,10730,10730,10730,10730,0
20240808,143300,509234700,10730,10730,10730,10730,11
20240808,143200,509116670,10730,10730,10730,10730,64
20240808,143100,508429950,10730,10730,10730,10730,0
20240808,143000,508429950,10730,10710,10730,10710,48
20240808,142900,507915830,10730,10700,10730,10700,1139
20240808,142800,495728500,10710,10710,10710,10710,0
20240808,142700,495728500,10710,10710,10710,10710,29
20240808,142600,495417910,10700,10700,10700,10700,0
20240808,142500,495417910,10700,10700,10700,10700,0
20240808,142400,495417910,10700,10700,10700,10700,0
20240808,142300,495417910,10700,10700,10700,10700,0
20240808,142200,495417910,10700,10700,10700,10700,0
20240808,142100,495417910,10700,10700,10700,10700,0
20240808,142000,495417910,10700,10720,10720,10700,367
20240808,141900,491483930,10740,10740,10740,10740,0
20240808,141800,491483930,10740,10730,10740,10730,66
20240808,141700,490775740,10740,10740,10740,10740,0
20240808,141600,490775740,10740,10740,10740,10740,0
20240808,141500,490775740,10740,10740,10740,10720,3
20240808,141400,490743540,10740,10740,10740,10740,1
20240808,141300,490732800,10720,10720,10720,10720,0
20240808,141200,490732800,10720,10720,10720,10720,0
20240808,141100,490732800,10720,10720,10720,10720,0
20240808,141000,490732800,10720,10720,10720,10720,0
20240808,140900,490732800,10720,10720,10720,10720,0
20240808,140800,490732800,10720,10720,10720,10720,13
20240808,140700,490593440,10730,10730,10730,10730,51
20240808,140600,490046210,10710,10710,10710,10710,0
20240808,140500,490046210,10710,10710,10710,10710,0
20240808,140400,490046210,10710,10710,10710,10710,0
20240808,140300,490046210,10710,10700,10710,10700,29
20240808,140200,489735660,10700,10700,10700,10700,996
20240808,140100,479078460,10750,10750,10750,10750,0
20240808,140000,479078460,10750,10750,10750,10750,0
20240808,135900,479078460,10750,10750,10750,10750,1
20240808,135800,479067710,10710,10710,10710,10710,0
20240808,135700,479067710,10710,10710,10710,10710,0
20240808,135600,479067710,10710,10710,10710,10710,0
20240808,135500,479067710,10710,10710,10710,10700,345
20240808,135400,475374230,10710,10710,10710,10710,0
20240808,135300,475374230,10710,10710,10710,10710,0
20240808,135200,475374230,10710,10710,10710,10710,0
20240808,135100,475374230,10710,10710,10710,10710,0
20240808,135000,475374230,10710,10710,10710,10710,0
20240808,134900,475374230,10710,10710,10710,10710,0
20240808,134800,475374230,10710,10710,10710,10710,17
20240808,134700,475192160,10750,10690,10750,10690,41
20240808,134600,474753600,10690,10690,10690,10690,8
20240808,134500,474668080,10690,10690,10690,10690,3
20240808,134400,474636010,10690,10690,10690,10690,0
20240808,134300,474636010,10690,10690,10690,10690,9
20240808,134200,474539800,10690,10690,10690,10690,0
20240808,134100,474539800,10690,10690,10690,10690,115
20240808,134000,473310450,10700,10700,10700,10700,0
20240808,133900,473310450,10700,10700,10700,10700,34
20240808,133800,472946650,10700,10700,10700,10700,0
20240808,133700,472946650,10700,10730,10730,10700,125
20240808,133600,471607450,10730,10730,10730,10730,11
20240808,133500,471489420,10730,10730,10730,10730,8
20240808,133400,471403580,10730,10730,10730,10730,0
20240808,133300,471403580,10730,10740,10740,10730,62
20240808,133200,470738310,10730,10730,10730,10730,0
20240808,133100,470738310,10730,10730,10730,10730,0
20240808,133000,470738310,10730,10730,10730,10730,11
20240808,132900,470620280,10730,10780,10780,10730,125
20240808,132800,469278980,10770,10770,10770,10770,0
20240808,132700,469278980,10770,10770,10770,10770,0
20240808,132600,469278980,10770,10770,10770,10770,29
20240808,132500,468966650,10780,10770,10780,10770,58
20240808,132400,468341700,10730,10730,10730,10730,0
20240808,132300,468341700,10730,10730,10730,10730,0
20240808,132200,468341700,10730,10730,10730,10730,0
20240808,132100,468341700,10730,10730,10730,10730,0
20240808,132000,468341700,10730,10730,10730,10730,2
20240808,131900,468320240,10790,10790,10790,10790,0
20240808,131800,468320240,10790,10780,10790,10780,101
20240808,131700,467230480,10780,10720,10780,10720,105
20240808,131600,466099940,10720,10720,10720,10720,65
20240808,131500,465403140,10720,10720,10720,10720,13
20240808,131400,465263780,10760,10760,10760,10760,0
20240808,131300,465263780,10760,10760,10760,10760,100
20240808,131200,464187780,10760,10730,10760,10730,22
20240808,131100,463951390,10710,10710,10710,10710,50
20240808,131000,463415890,10700,10700,10700,10700,0
20240808,130900,463415890,10700,10700,10700,10700,0
20240808,130800,463415890,10700,10700,10700,10700,0
20240808,130700,463415890,10700,10700,10700,10700,0
20240808,130600,463415890,10700,10700,10700,10700,0
20240808,130500,463415890,10700,10710,10710,10700,220
20240808,130400,461060040,10710,10710,10710,10710,0
20240808,130300,461060040,10710,10720,10720,10710,14
20240808,130200,460910090,10720,10720,10720,10720,35
20240808,130100,460534890,10720,10730,10760,10720,93
20240808,130000,459537030,10770,10770,10770,10730,8
20240808,125900,459450990,10780,10720,10780,10720,5
20240808,125800,459397320,10730,10750,10750,10730,33
20240808,125700,459042790,10780,10780,10780,10780,0
20240808,125600,459042790,10780,10780,10780,10780,0
20240808,125500,459042790,10780,10780,10780,10780,86
20240808,125400,458115710,10780,10780,10780,10780,10
20240808,125300,458007910,10790,10790,10790,10790,0
20240808,125200,458007910,10790,10790,10790,10790,1
20240808,125100,457997120,10790,10780,10790,10780,17
20240808,125000,457813770,10790,10790,10790,10790,49
20240808,124900,457285060,10780,10770,10790,10770,447
20240808,124800,452467720,10760,10760,10760,10760,117
20240808,124700,451208800,10750,10740,10750,10740,610
20240808,124600,444651410,10710,10710,10710,10710,0
20240808,124500,444651410,10710,10710,10710,10710,0
20240808,124400,444651410,10710,10710,10710,10710,0
20240808,124300,444651410,10710,10710,10710,10710,0
20240808,124200,444651410,10710,10710,10710,10710,0
20240808,124100,444651410,10710,10710,10710,10710,0
20240808,124000,444651410,10710,10740,10740,10710,374
20240808,123900,440643660,10750,10750,10750,10750,1
20240808,123800,440632910,10740,10740,10740,10740,0
20240808,123700,440632910,10740,10740,10740,10740,180
20240808,123600,438699710,10740,10740,10740,10740,0
20240808,123500,438699710,10740,10740,10740,10740,0
20240808,123400,438699710,10740,10740,10740,10740,5
20240808,123300,438646010,10720,10750,10750,10720,23
20240808,123200,438399150,10750,10740,10750,10720,188
20240808,123100,436379890,10730,10730,10730,10730,424
20240808,123000,431830370,10730,10730,10730,10730,23
20240808,122900,431583580,10730,10730,10730,10730,0
20240808,122800,431583580,10730,10730,10730,10730,115
20240808,122700,430349630,10730,10730,10730,10730,0
20240808,122600,430349630,10730,10730,10730,10730,0
20240808,122500,430349630,10730,10730,10730,10730,0
20240808,122400,430349630,10730,10720,10730,10720,100
20240808,122300,429276760,10710,10710,10710,10710,30
20240808,122200,428955460,10710,10710,10710,10710,0
20240808,122100,428955460,10710,10680,10710,10680,223
20240808,122000,426569070,10680,10680,10680,10680,0
20240808,121900,426569070,10680,10680,10680,10680,48
20240808,121800,426056430,10680,10680,10680,10680,0
20240808,121700,426056430,10680,10700,10700,10680,164
20240808,121600,424301910,10700,10700,10700,10700,0
20240808,121500,424301910,10700,10700,10700,10700,0
20240808,121400,424301910,10700,10700,10700,10700,0
20240808,121300,424301910,10700,10700,10700,10700,0
20240808,121200,424301910,10700,10700,10700,10700,0
20240808,121100,424301910,10700,10700,10700,10700,0
20240808,121000,424301910,10700,10700,10700,10700,0
20240808,120900,424301910,10700,10700,10700,10700,0
20240808,120800,424301910,10700,10700,10700,10700,0
20240808,120700,424301910,10700,10700,10700,10700,0
20240808,120600,424301910,10700,10700,10700,10700,0
20240808,120500,424301910,10700,10700,10700,10700,0
20240808,120400,424301910,10700,10700,10700,10700,0
20240808,120300,424301910,10700,10700,10700,10700,0
20240808,120200,424301910,10700,10700,10700,10700,94
20240808,120100,423296110,10650,10650,10650,10650,0
20240808,120000,423296110,10650,10700,10700,10650,3
20240808,115900,423264060,10690,10690,10690,10690,29
20240808,115800,422954050,10700,10700,10700,10700,10
20240808,115700,422847050,10700,10660,10710,10630,7555
20240808,115600,342016490,10660,10650,10660,10650,24
20240808,115500,341760880,10650,10650,10650,10650,0
20240808,115400,341760880,10650,10650,10650,10650,0
20240808,115300,341760880,10650,10650,10650,10650,0
20240808,115200,341760880,10650,10650,10650,10650,0
20240808,115100,341760880,10650,10620,10650,10620,123
20240808,115000,340451630,10620,10600,10620,10600,197
20240808,114900,338361890,10600,10600,10600,10600,0
20240808,114800,338361890,10600,10600,10600,10600,0
20240808,114700,338361890,10600,10600,10600,10600,0
20240808,114600,338361890,10600,10600,10600,10600,0
20240808,114500,338361890,10600,10600,10600,10600,0
20240808,114400,338361890,10600,10600,10600,10600,0
20240808,114300,338361890,10600,10600,10600,10600,0
20240808,114200,338361890,10600,10600,10600,10600,0
20240808,114100,338361890,10600,10600,10600,10600,0
20240808,114000,338361890,10600,10600,10600,10600,0
20240808,113900,338361890,10600,10600,10600,10600,50
20240808,113800,337831890,10590,10610,10610,10590,453
20240808,113700,333028710,10620,10620,10620,10620,0
20240808,113600,333028710,10620,10620,10620,10620,0
20240808,113500,333028710,10620,10620,10620,10620,1
20240808,113400,333018090,10610,10610,10610,10610,120
20240808,113300,331744890,10630,10630,10630,10630,0
20240808,113200,331744890,10630,10630,10630,10630,1
20240808,113100,331734260,10630,10630,10630,10630,0
20240808,113000,331734260,10630,10630,10630,10630,5
20240808,112900,331681110,10630,10630,10630,10630,4
20240808,112800,331638590,10610,10610,10610,10610,0
20240808,112700,331638590,10610,10620,10620,10610,71
20240808,112600,330885090,10620,10620,10620,10620,0
20240808,112500,330885090,10620,10620,10620,10620,37
20240808,112400,330492150,10620,10620,10620,10620,9
20240808,112300,330396570,10620,10620,10620,10620,6
20240808,112200,330332850,10610,10610,10610,10610,0
20240808,112100,330332850,10610,10610,10610,10610,1
20240808,112000,330322240,10600,10600,10600,10600,0
20240808,111900,330322240,10600,10600,10600,10600,0
20240808,111800,330322240,10600,10600,10600,10600,0
20240808,111700,330322240,10600,10560,10600,10560,2548
20240808,111600,303363280,10550,10560,10570,10550,109
20240808,111500,302213020,10570,10570,10570,10570,9
20240808,111400,302117890,10560,10560,10570,10560,15
20240808,111300,301959480,10560,10560,10560,10560,3
20240808,111200,301927800,10570,10570,10570,10570,20
20240808,111100,301716400,10570,10560,10570,10560,47
20240808,111000,301219620,10550,10560,10560,10550,66
20240808,110900,300522790,10560,10560,10560,10560,0
20240808,110800,300522790,10560,10560,10560,10560,36
20240808,110700,300142630,10560,10560,10570,10560,77
20240808,110600,299329010,10560,10560,10560,10560,43
20240808,110500,298874930,10560,10560,10560,10560,0
20240808,110400,298874930,10560,10560,10560,10560,298
20240808,110300,295728050,10560,10560,10560,10560,50
20240808,110200,295200050,10550,10550,10550,10550,36
20240808,110100,294820250,10550,10550,10550,10550,2
20240808,110000,294799150,10550,10550,10550,10550,0
20240808,105900,294799150,10550,10550,10550,10550,122
20240808,105800,293512050,10540,10540,10540,10540,84
20240808,105700,292626690,10540,10540,10540,10540,0
20240808,105600,292626690,10540,10540,10540,10540,0
20240808,105500,292626690,10540,10540,10540,10540,148
20240808,105400,291066770,10550,10550,10550,10550,0
20240808,105300,291066770,10550,10550,10550,10550,4
20240808,105200,291024570,10540,10540,10540,10540,26
20240808,105100,290750530,10550,10550,10550,10550,6
20240808,105000,290687230,10550,10550,10550,10550,0
20240808,104900,290687230,10550,10550,10550,10550,0
20240808,104800,290687230,10550,10550,10550,10550,0
20240808,104700,290687230,10550,10560,10560,10550,240
20240808,104600,288155220,10560,10560,10560,10560,0
20240808,104500,288155220,10560,10560,10560,10560,57
20240808,104400,287553300,10560,10560,10560,10560,150
20240808,104300,285969300,10550,10550,10550,10550,8
20240808,104200,285884900,10550,10550,10550,10550,137
20240808,104100,284439550,10540,10540,10540,10540,0
20240808,104000,284439550,10540,10540,10540,10540,0
20240808,103900,284439550,10540,10540,10540,10540,0
20240808,103800,284439550,10540,10540,10540,10540,0
20240808,103700,284439550,10540,10540,10540,10540,0
20240808,103600,284439550,10540,10540,10540,10540,0
20240808,103500,284439550,10540,10540,10540,10540,0
20240808,103400,284439550,10540,10540,10540,10540,0
20240808,103300,284439550,10540,10540,10540,10540,0
20240808,103200,284439550,10540,10540,10540,10540,2
20240808,103100,284418470,10540,10540,10540,10530,181
20240808,103000,282511740,10540,10540,10540,10540,10
20240808,102900,282406340,10540,10540,10540,10540,13
20240808,102800,282269320,10540,10540,10540,10540,0
20240808,102700,282269320,10540,10540,10540,10540,41
20240808,102600,281837180,10550,10550,10550,10550,49
20240808,102500,281320230,10550,10550,10550,10550,29
20240808,102400,281014280,10550,10550,10550,10540,70
20240808,102300,280275910,10550,10550,10550,10550,0
20240808,102200,280275910,10550,10550,10550,10530,73
20240808,102100,279506040,10550,10550,10550,10550,20
20240808,102000,279295040,10550,10550,10550,10550,1
20240808,101900,279284490,10550,10550,10550,10550,0
20240808,101800,279284490,10550,10540,10550,10540,52
20240808,101700,278736390,10520,10520,10520,10520,0
20240808,101600,278736390,10520,10500,10520,10500,1829
20240808,101500,259520880,10500,10500,10500,10480,35
20240808,101400,259153440,10490,10490,10490,10490,100
20240808,101300,258104440,10490,10490,10490,10490,146
20240808,101200,256572900,10490,10490,10490,10490,1
20240808,101100,256562410,10470,10470,10470,10470,0
20240808,101000,256562410,10470,10490,10490,10470,101
20240808,100900,255504370,10490,10490,10490,10490,53
20240808,100800,254948400,10490,10490,10490,10490,0
20240808,100700,254948400,10490,10490,10490,10490,69
20240808,100600,254224590,10490,10490,10490,10490,128
20240808,100500,252881870,10490,10490,10490,10490,300
20240808,100400,249734870,10470,10470,10470,10470,0
20240808,100300,249734870,10470,10460,10470,10460,7
20240808,100200,249661640,10460,10470,10480,10450,357
20240808,100100,245928630,10470,10470,10470,10470,28
20240808,100000,245635470,10470,10490,10490,10470,46
20240808,095900,245153830,10470,10490,10490,10470,188
20240808,095800,243184020,10490,10480,10490,10480,103
20240808,095700,242103570,10480,10490,10490,10480,33
20240808,095600,241757680,10490,10470,10490,10470,145
20240808,095500,240239310,10470,10470,10470,10470,1
20240808,095400,240228840,10460,10460,10470,10460,124
20240808,095300,238931730,10460,10450,10460,10450,119
20240808,095200,237687000,10440,10450,10460,10440,495
20240808,095100,232516630,10460,10460,10460,10460,9
20240808,095000,232422490,10470,10450,10470,10440,301
20240808,094900,229279810,10450,10450,10450,10450,69
20240808,094800,228558760,10440,10450,10450,10440,48
20240808,094700,228057630,10450,10440,10490,10440,92
20240808,094600,227095700,10450,10490,10490,10450,661
20240808,094500,220188210,10450,10450,10450,10450,22
20240808,094400,219958310,10460,10480,10480,10450,1014
20240808,094300,209349300,10480,10500,10500,10480,739
20240808,094200,201601830,10500,10500,10500,10500,101
20240808,094100,200541330,10500,10530,10530,10500,3859
20240808,094000,159977190,10530,10530,10530,10530,14
20240808,093900,159829770,10530,10530,10530,10530,227
20240808,093800,157439460,10530,10540,10540,10530,1779
20240808,093700,138706090,10540,10530,10540,10530,110
20240808,093600,137547380,10530,10540,10540,10530,282
20240808,093500,134576380,10540,10550,10550,10530,1002
20240808,093400,124020180,10540,10540,10540,10540,394
20240808,093300,119867420,10540,10540,10540,10540,0
20240808,093200,119867420,10540,10540,10540,10540,100
20240808,093100,118813420,10540,10540,10540,10540,35
20240808,093000,118444520,10550,10540,10550,10540,120
20240808,092900,117178590,10540,10540,10550,10540,341
20240808,092800,113584270,10550,10540,10550,10540,77
20240808,092700,112772680,10540,10540,10540,10540,212
20240808,092600,110538200,10540,10570,10570,10540,1223
20240808,092500,97642200,10580,10560,10580,10560,296
20240808,092400,94511380,10560,10560,10560,10560,0
20240808,092300,94511380,10560,10560,10560,10560,61
20240808,092200,93867220,10590,10560,10590,10560,30
20240808,092100,93550360,10560,10560,10560,10560,30
20240808,092000,93233560,10590,10590,10590,10590,1
20240808,091900,93222970,10560,10560,10560,10560,18
20240808,091800,93032890,10590,10590,10590,10590,2
20240808,091700,93011710,10540,10550,10550,10540,1414
20240808,091600,78104370,10550,10550,10550,10550,584
20240808,091500,71943170,10550,10550,10570,10550,504
20240808,091400,66622250,10540,10550,10550,10540,402
20240808,091300,62384920,10550,10550,10550,10550,83
20240808,091200,61509270,10550,10550,10550,10550,14
20240808,091100,61361570,10540,10550,10550,10540,596
20240808,091000,55076110,10560,10560,10560,10550,492
20240808,090900,49882380,10570,10580,10580,10570,837
20240808,090800,41031390,10590,10590,10590,10590,60
20240808,090700,40395990,10590,10590,10590,10580,144
20240808,090600,38871300,10580,10580,10580,10580,89
20240808,090500,37929680,10570,10570,10570,10570,153
20240808,090400,36312470,10570,10570,10570,10560,295
20240808,090300,33194660,10570,10560,10570,10560,405
20240808,090200,28916700,10560,10570,10570,10560,202
20240808,090100,26783180,10570,10580,10580,10570,251
20240808,090000,24129370,10580,10540,10660,10540,2287