KissMeData/032190/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191200,152106280,10720,10720,10720,10720,676
20240813,191100,152106280,10720,10720,10720,10720,0
20240813,191000,152106280,10720,10720,10720,10720,0
20240813,190900,152106280,10720,10720,10720,10720,0
20240813,190800,152106280,10720,10720,10720,10720,0
20240813,190700,152106280,10720,10720,10720,10720,0
20240813,190600,152106280,10720,10720,10720,10720,0
20240813,190500,152106280,10720,10720,10720,10720,0
20240813,190400,152106280,10720,10720,10720,10720,0
20240813,190300,152106280,10720,10720,10720,10720,0
20240813,190200,152106280,10720,10720,10720,10720,0
20240813,190100,152106280,10720,10720,10720,10720,0
20240813,190000,152106280,10720,10720,10720,10720,0
20240813,185900,152106280,10720,10720,10720,10720,0
20240813,185800,152106280,10720,10720,10720,10720,0
20240813,185700,152106280,10720,10720,10720,10720,0
20240813,185600,152106280,10720,10720,10720,10720,0
20240813,185500,152106280,10720,10720,10720,10720,0
20240813,185400,152106280,10720,10720,10720,10720,0
20240813,185300,152106280,10720,10720,10720,10720,0
20240813,185200,152106280,10720,10720,10720,10720,0
20240813,185100,152106280,10720,10720,10720,10720,0
20240813,185000,152106280,10720,10720,10720,10720,0
20240813,184900,152106280,10720,10720,10720,10720,0
20240813,184800,152106280,10720,10720,10720,10720,0
20240813,184700,152106280,10720,10720,10720,10720,0
20240813,184600,152106280,10720,10720,10720,10720,0
20240813,184500,152106280,10720,10720,10720,10720,0
20240813,184400,152106280,10720,10720,10720,10720,0
20240813,184300,152106280,10720,10720,10720,10720,0
20240813,184200,152106280,10720,10720,10720,10720,676
20240813,184100,152106280,10720,10720,10720,10720,0
20240813,184000,152106280,10720,10720,10720,10720,0
20240813,183900,152106280,10720,10720,10720,10720,0
20240813,183800,152106280,10720,10720,10720,10720,0
20240813,183700,152106280,10720,10720,10720,10720,0
20240813,183600,152106280,10720,10720,10720,10720,0
20240813,183500,152106280,10720,10720,10720,10720,0
20240813,183400,152106280,10720,10720,10720,10720,0
20240813,183300,152106280,10720,10720,10720,10720,0
20240813,183200,152106280,10720,10720,10720,10720,0
20240813,183100,152106280,10720,10720,10720,10720,0
20240813,183000,152106280,10720,10720,10720,10720,0
20240813,182900,152106280,10720,10720,10720,10720,0
20240813,182800,152106280,10720,10720,10720,10720,0
20240813,182700,152106280,10720,10720,10720,10720,0
20240813,182600,152106280,10720,10720,10720,10720,0
20240813,182500,152106280,10720,10720,10720,10720,0
20240813,182400,152106280,10720,10720,10720,10720,0
20240813,182300,152106280,10720,10720,10720,10720,0
20240813,182200,152106280,10720,10720,10720,10720,0
20240813,182100,152106280,10720,10720,10720,10720,0
20240813,182000,152106280,10720,10720,10720,10720,0
20240813,181900,152106280,10720,10720,10720,10720,0
20240813,181800,152106280,10720,10720,10720,10720,0
20240813,181700,152106280,10720,10720,10720,10720,0
20240813,181600,152106280,10720,10720,10720,10720,0
20240813,181500,152106280,10720,10720,10720,10720,0
20240813,181400,152106280,10720,10720,10720,10720,0
20240813,181300,152106280,10720,10720,10720,10720,0
20240813,181200,152106280,10720,10720,10720,10720,676
20240813,181100,152106280,10720,10720,10720,10720,0
20240813,181000,152106280,10720,10720,10720,10720,0
20240813,180900,152106280,10720,10720,10720,10720,0
20240813,180800,152106280,10720,10720,10720,10720,0
20240813,180700,152106280,10720,10720,10720,10720,0
20240813,180600,152106280,10720,10720,10720,10720,0
20240813,180500,152106280,10720,10720,10720,10720,0
20240813,180400,152106280,10720,10720,10720,10720,0
20240813,180300,152106280,10720,10720,10720,10720,0
20240813,180200,152106280,10720,10720,10720,10720,0
20240813,180100,152106280,10720,10720,10720,10720,0
20240813,180000,152106280,10720,10720,10720,10720,0
20240813,175900,152106280,10720,10720,10720,10720,0
20240813,175800,152106280,10720,10720,10720,10720,0
20240813,175700,152106280,10720,10720,10720,10720,0
20240813,175600,152106280,10720,10720,10720,10720,0
20240813,175500,152106280,10720,10720,10720,10720,0
20240813,175400,152106280,10720,10720,10720,10720,0
20240813,175300,152106280,10720,10720,10720,10720,0
20240813,175200,152106280,10720,10720,10720,10720,0
20240813,175100,152106280,10720,10720,10720,10720,0
20240813,175000,152106280,10720,10720,10720,10720,0
20240813,174900,152106280,10720,10720,10720,10720,0
20240813,174800,152106280,10720,10720,10720,10720,0
20240813,174700,152106280,10720,10720,10720,10720,0
20240813,174600,152106280,10720,10720,10720,10720,0
20240813,174500,152106280,10720,10720,10720,10720,0
20240813,174400,152106280,10720,10720,10720,10720,0
20240813,174300,152106280,10720,10720,10720,10720,0
20240813,174200,152106280,10720,10720,10720,10720,676
20240813,174100,152106280,10720,10720,10720,10720,0
20240813,174000,152106280,10720,10720,10720,10720,0
20240813,173900,152106280,10720,10720,10720,10720,0
20240813,173800,152106280,10720,10720,10720,10720,0
20240813,173700,152106280,10720,10720,10720,10720,0
20240813,173600,152106280,10720,10720,10720,10720,0
20240813,173500,152106280,10720,10720,10720,10720,0
20240813,173400,152106280,10720,10720,10720,10720,0
20240813,173300,152106280,10720,10720,10720,10720,0
20240813,173200,152106280,10720,10720,10720,10720,0
20240813,173100,152106280,10720,10720,10720,10720,0
20240813,173000,152106280,10720,10720,10720,10720,0
20240813,172900,152106280,10720,10720,10720,10720,0
20240813,172800,152106280,10720,10720,10720,10720,0
20240813,172700,152106280,10720,10720,10720,10720,0
20240813,172600,152106280,10720,10720,10720,10720,0
20240813,172500,152106280,10720,10720,10720,10720,0
20240813,172400,152106280,10720,10720,10720,10720,0
20240813,172300,152106280,10720,10720,10720,10720,0
20240813,172200,152106280,10720,10720,10720,10720,0
20240813,172100,152106280,10720,10720,10720,10720,0
20240813,172000,152106280,10720,10720,10720,10720,0
20240813,171900,152106280,10720,10720,10720,10720,0
20240813,171800,152106280,10720,10720,10720,10720,0
20240813,171700,152106280,10720,10720,10720,10720,0
20240813,171600,152106280,10720,10720,10720,10720,0
20240813,171500,152106280,10720,10720,10720,10720,0
20240813,171400,152106280,10720,10720,10720,10720,0
20240813,171300,152106280,10720,10720,10720,10720,0
20240813,171200,152106280,10720,10720,10720,10720,676
20240813,171100,152106280,10720,10720,10720,10720,0
20240813,171000,152106280,10720,10720,10720,10720,0
20240813,170900,152106280,10720,10720,10720,10720,0
20240813,170800,152106280,10720,10720,10720,10720,0
20240813,170700,152106280,10720,10720,10720,10720,0
20240813,170600,152106280,10720,10720,10720,10720,0
20240813,170500,152106280,10720,10720,10720,10720,0
20240813,170400,152106280,10720,10720,10720,10720,0
20240813,170300,152106280,10720,10720,10720,10720,0
20240813,170200,152106280,10720,10720,10720,10720,0
20240813,170100,152106280,10720,10720,10720,10720,0
20240813,170000,152106280,10720,10720,10720,10720,0
20240813,165900,152106280,10720,10720,10720,10720,0
20240813,165800,152106280,10720,10720,10720,10720,0
20240813,165700,152106280,10720,10720,10720,10720,0
20240813,165600,152106280,10720,10720,10720,10720,0
20240813,165500,152106280,10720,10720,10720,10720,0
20240813,165400,152106280,10720,10720,10720,10720,0
20240813,165300,152106280,10720,10720,10720,10720,0
20240813,165200,152106280,10720,10720,10720,10720,0
20240813,165100,152106280,10720,10720,10720,10720,0
20240813,165000,152106280,10720,10720,10720,10720,0
20240813,164900,152106280,10720,10720,10720,10720,0
20240813,164800,152106280,10720,10720,10720,10720,0
20240813,164700,152106280,10720,10720,10720,10720,0
20240813,164600,152106280,10720,10720,10720,10720,0
20240813,164500,152106280,10720,10720,10720,10720,0
20240813,164400,152106280,10720,10720,10720,10720,0
20240813,164300,152106280,10720,10720,10720,10720,0
20240813,164200,152106280,10720,10720,10720,10720,676
20240813,164100,152106280,10720,10720,10720,10720,0
20240813,164000,152106280,10720,10720,10720,10720,0
20240813,163900,152106280,10720,10720,10720,10720,0
20240813,163800,152106280,10720,10720,10720,10720,0
20240813,163700,152106280,10720,10720,10720,10720,0
20240813,163600,152106280,10720,10720,10720,10720,0
20240813,163500,152106280,10720,10720,10720,10720,0
20240813,163400,152106280,10720,10720,10720,10720,0
20240813,163300,152106280,10720,10720,10720,10720,0
20240813,163200,152106280,10720,10720,10720,10720,0
20240813,163100,152106280,10720,10720,10720,10720,0
20240813,163000,152106280,10720,10720,10720,10720,0
20240813,162900,152106280,10720,10720,10720,10720,0
20240813,162800,152106280,10720,10720,10720,10720,0
20240813,162700,152106280,10720,10720,10720,10720,0
20240813,162600,152106280,10720,10720,10720,10720,0
20240813,162500,152106280,10720,10720,10720,10720,0
20240813,162400,152106280,10720,10720,10720,10720,0
20240813,162300,152106280,10720,10720,10720,10720,0
20240813,162200,152106280,10720,10720,10720,10720,0
20240813,162100,152106280,10720,10720,10720,10720,0
20240813,162000,152106280,10720,10720,10720,10720,0
20240813,161900,152106280,10720,10720,10720,10720,0
20240813,161800,152106280,10720,10720,10720,10720,0
20240813,161700,152106280,10720,10720,10720,10720,0
20240813,161600,152106280,10720,10720,10720,10720,0
20240813,161500,152106280,10720,10720,10720,10720,0
20240813,161400,152106280,10720,10720,10720,10720,0
20240813,161300,152106280,10720,10720,10720,10720,0
20240813,161200,152106280,10720,10720,10720,10720,676
20240813,161100,152106280,10720,10720,10720,10720,0
20240813,161000,152106280,10720,10720,10720,10720,0
20240813,160900,152106280,10720,10720,10720,10720,0
20240813,160800,152106280,10720,10720,10720,10720,0
20240813,160700,152106280,10720,10720,10720,10720,0
20240813,160600,152106280,10720,10720,10720,10720,0
20240813,160500,152106280,10720,10720,10720,10720,0
20240813,160400,152106280,10720,10720,10720,10720,0
20240813,160300,152106280,10720,10720,10720,10720,0
20240813,160200,152106280,10720,10720,10720,10720,0
20240813,160100,152106280,10720,10720,10720,10720,0
20240813,160000,152106280,10720,10720,10720,10720,0
20240813,155900,152106280,10720,10720,10720,10720,0
20240813,155800,152106280,10720,10720,10720,10720,0
20240813,155700,152106280,10720,10720,10720,10720,0
20240813,155600,152106280,10720,10720,10720,10720,0
20240813,155500,152106280,10720,10720,10720,10720,0
20240813,155400,152106280,10720,10720,10720,10720,0
20240813,155300,152106280,10720,10720,10720,10720,0
20240813,155200,152106280,10720,10720,10720,10720,0
20240813,155100,152106280,10720,10720,10720,10720,0
20240813,155000,152106280,10720,10720,10720,10720,0
20240813,154900,152106280,10720,10720,10720,10720,0
20240813,154800,152106280,10720,10720,10720,10720,0
20240813,154700,152106280,10720,10720,10720,10720,0
20240813,154600,152106280,10720,10720,10720,10720,0
20240813,154500,152106280,10720,10720,10720,10720,0
20240813,154400,152106280,10720,10720,10720,10720,0
20240813,154300,152106280,10720,10720,10720,10720,0
20240813,154200,152106280,10720,10720,10720,10720,676
20240813,154100,152106280,10720,10720,10720,10720,0
20240813,154000,152106280,10720,10720,10720,10720,0
20240813,153900,152106280,10720,10720,10720,10720,0
20240813,153800,152106280,10720,10720,10720,10720,0
20240813,153700,152106280,10720,10720,10720,10720,0
20240813,153600,152106280,10720,10720,10720,10720,0
20240813,153500,152106280,10720,10720,10720,10720,0
20240813,153400,152106280,10720,10720,10720,10720,0
20240813,153300,152106280,10720,10720,10720,10720,0
20240813,153200,152106280,10720,10720,10720,10720,0
20240813,153100,152106280,10720,10720,10720,10720,0
20240813,153000,152106280,10720,10720,10720,10720,676
20240813,152900,144859560,10730,10730,10730,10730,0
20240813,152800,144859560,10730,10730,10730,10730,0
20240813,152700,144859560,10730,10730,10730,10730,0
20240813,152600,144859560,10730,10730,10730,10730,0
20240813,152500,144859560,10730,10730,10730,10730,0
20240813,152400,144859560,10730,10730,10730,10730,0
20240813,152300,144859560,10730,10730,10730,10730,0
20240813,152200,144859560,10730,10730,10730,10730,0
20240813,152100,144859560,10730,10730,10730,10730,0
20240813,152000,144859560,10730,10730,10730,10730,0
20240813,151900,144859560,10730,10730,10740,10730,15
20240813,151800,144698510,10730,10730,10730,10730,8
20240813,151700,144612670,10730,10730,10740,10730,13
20240813,151600,144473080,10730,10730,10730,10730,2
20240813,151500,144451620,10730,10730,10730,10730,52
20240813,151400,143893660,10730,10740,10740,10730,84
20240813,151300,142992240,10740,10740,10740,10740,39
20240813,151200,142573380,10730,10730,10730,10730,0
20240813,151100,142573380,10730,10730,10730,10730,0
20240813,151000,142573380,10730,10730,10730,10730,0
20240813,150900,142573380,10730,10730,10730,10730,1
20240813,150800,142562650,10730,10730,10730,10730,0
20240813,150700,142562650,10730,10730,10730,10730,125
20240813,150600,141221400,10740,10740,10740,10740,2
20240813,150500,141199920,10730,10730,10730,10730,0
20240813,150400,141199920,10730,10730,10730,10730,21
20240813,150300,140974590,10730,10730,10730,10730,0
20240813,150200,140974590,10730,10730,10730,10730,0
20240813,150100,140974590,10730,10730,10730,10730,13
20240813,150000,140835100,10730,10730,10730,10730,0
20240813,145900,140835100,10730,10730,10730,10730,0
20240813,145800,140835100,10730,10730,10730,10720,26
20240813,145700,140556150,10730,10730,10730,10730,0
20240813,145600,140556150,10730,10730,10730,10730,1
20240813,145500,140545420,10720,10720,10720,10720,71
20240813,145400,139784300,10720,10730,10730,10720,124
20240813,145300,138453790,10740,10740,10740,10740,0
20240813,145200,138453790,10740,10740,10740,10740,10
20240813,145100,138346390,10740,10740,10740,10740,6
20240813,145000,138281950,10740,10740,10740,10740,3
20240813,144900,138249730,10720,10720,10720,10720,1
20240813,144800,138239010,10720,10720,10720,10720,51
20240813,144700,137692290,10710,10710,10710,10710,0
20240813,144600,137692290,10710,10710,10710,10710,69
20240813,144500,136953300,10710,10710,10710,10710,0
20240813,144400,136953300,10710,10710,10710,10710,0
20240813,144300,136953300,10710,10710,10710,10710,163
20240813,144200,135207570,10710,10710,10710,10710,0
20240813,144100,135207570,10710,10710,10710,10710,0
20240813,144000,135207570,10710,10710,10710,10710,10
20240813,143900,135100470,10700,10700,10700,10700,0
20240813,143800,135100470,10700,10710,10710,10700,4
20240813,143700,135057650,10710,10710,10710,10710,0
20240813,143600,135057650,10710,10710,10710,10710,0
20240813,143500,135057650,10710,10710,10710,10710,7
20240813,143400,134982680,10710,10710,10710,10710,0
20240813,143300,134982680,10710,10710,10710,10710,0
20240813,143200,134982680,10710,10710,10710,10710,0
20240813,143100,134982680,10710,10710,10710,10710,0
20240813,143000,134982680,10710,10710,10710,10710,0
20240813,142900,134982680,10710,10710,10710,10710,0
20240813,142800,134982680,10710,10720,10720,10710,45
20240813,142700,134500720,10720,10720,10720,10720,13
20240813,142600,134361360,10720,10740,10750,10720,94
20240813,142500,133352390,10740,10740,10740,10740,10
20240813,142400,133244990,10710,10710,10710,10710,0
20240813,142300,133244990,10710,10710,10710,10710,124
20240813,142200,131916950,10710,10700,10710,10700,21
20240813,142100,131692050,10710,10710,10710,10710,1
20240813,142000,131681340,10710,10710,10710,10710,4
20240813,141900,131638500,10710,10710,10710,10710,0
20240813,141800,131638500,10710,10710,10710,10710,5
20240813,141700,131584950,10710,10710,10710,10710,0
20240813,141600,131584950,10710,10710,10710,10710,37
20240813,141500,131188680,10710,10710,10710,10710,24
20240813,141400,130931640,10710,10710,10710,10710,50
20240813,141300,130396140,10700,10700,10700,10700,0
20240813,141200,130396140,10700,10700,10700,10700,0
20240813,141100,130396140,10700,10700,10700,10700,0
20240813,141000,130396140,10700,10700,10700,10700,0
20240813,140900,130396140,10700,10700,10700,10700,250
20240813,140800,127721140,10710,10710,10710,10710,0
20240813,140700,127721140,10710,10710,10710,10710,0
20240813,140600,127721140,10710,10710,10710,10710,0
20240813,140500,127721140,10710,10710,10710,10710,0
20240813,140400,127721140,10710,10700,10710,10700,51
20240813,140300,127175430,10700,10700,10700,10700,3
20240813,140200,127143330,10710,10710,10710,10710,30
20240813,140100,126822030,10710,10710,10710,10710,0
20240813,140000,126822030,10710,10710,10710,10710,85
20240813,135900,125911680,10710,10710,10710,10710,34
20240813,135800,125547540,10710,10710,10710,10710,0
20240813,135700,125547540,10710,10710,10710,10710,0
20240813,135600,125547540,10710,10710,10710,10710,34
20240813,135500,125183400,10720,10720,10720,10720,0
20240813,135400,125183400,10720,10720,10720,10720,0
20240813,135300,125183400,10720,10720,10720,10720,0
20240813,135200,125183400,10720,10720,10720,10720,0
20240813,135100,125183400,10720,10720,10720,10720,0
20240813,135000,125183400,10720,10720,10720,10720,0
20240813,134900,125183400,10720,10720,10720,10720,0
20240813,134800,125183400,10720,10720,10720,10720,0
20240813,134700,125183400,10720,10720,10720,10720,2
20240813,134600,125161960,10750,10750,10750,10750,0
20240813,134500,125161960,10750,10720,10750,10720,45
20240813,134400,124679530,10730,10730,10730,10730,94
20240813,134300,123670910,10730,10730,10730,10730,41
20240813,134200,123230980,10740,10750,10750,10740,394
20240813,134100,118995530,10750,10750,10750,10750,0
20240813,134000,118995530,10750,10750,10750,10750,77
20240813,133900,118167780,10750,10750,10750,10750,0
20240813,133800,118167780,10750,10750,10750,10750,0
20240813,133700,118167780,10750,10750,10750,10750,0
20240813,133600,118167780,10750,10750,10750,10750,0
20240813,133500,118167780,10750,10750,10750,10750,0
20240813,133400,118167780,10750,10750,10750,10750,0
20240813,133300,118167780,10750,10750,10750,10750,0
20240813,133200,118167780,10750,10740,10750,10740,300
20240813,133100,114943950,10750,10750,10750,10750,0
20240813,133000,114943950,10750,10750,10750,10750,0
20240813,132900,114943950,10750,10750,10750,10750,1
20240813,132800,114933200,10750,10750,10750,10750,1
20240813,132700,114922450,10710,10710,10710,10710,0
20240813,132600,114922450,10710,10710,10710,10710,0
20240813,132500,114922450,10710,10710,10710,10710,0
20240813,132400,114922450,10710,10710,10710,10710,0
20240813,132300,114922450,10710,10710,10710,10710,0
20240813,132200,114922450,10710,10710,10710,10710,0
20240813,132100,114922450,10710,10730,10730,10710,50
20240813,132000,114386480,10750,10750,10750,10750,0
20240813,131900,114386480,10750,10750,10750,10750,0
20240813,131800,114386480,10750,10750,10750,10750,0
20240813,131700,114386480,10750,10750,10750,10750,28
20240813,131600,114085480,10740,10740,10740,10740,51
20240813,131500,113537740,10730,10730,10730,10730,0
20240813,131400,113537740,10730,10730,10730,10730,0
20240813,131300,113537740,10730,10730,10730,10730,0
20240813,131200,113537740,10730,10730,10730,10730,0
20240813,131100,113537740,10730,10730,10730,10730,0
20240813,131000,113537740,10730,10730,10730,10730,0
20240813,130900,113537740,10730,10730,10730,10730,0
20240813,130800,113537740,10730,10730,10730,10730,29
20240813,130700,113226570,10750,10750,10750,10750,0
20240813,130600,113226570,10750,10750,10750,10750,0
20240813,130500,113226570,10750,10750,10750,10750,0
20240813,130400,113226570,10750,10750,10750,10750,161
20240813,130300,111495820,10740,10740,10740,10740,0
20240813,130200,111495820,10740,10740,10740,10740,168
20240813,130100,109691500,10740,10740,10740,10730,21
20240813,130000,109465970,10740,10740,10740,10740,0
20240813,125900,109465970,10740,10740,10740,10740,0
20240813,125800,109465970,10740,10740,10740,10740,0
20240813,125700,109465970,10740,10740,10740,10740,6
20240813,125600,109401530,10730,10730,10730,10730,0
20240813,125500,109401530,10730,10730,10730,10730,1
20240813,125400,109390800,10730,10730,10730,10730,5
20240813,125300,109337150,10730,10730,10730,10730,0
20240813,125200,109337150,10730,10740,10740,10730,7
20240813,125100,109261980,10730,10730,10730,10730,0
20240813,125000,109261980,10730,10730,10730,10730,0
20240813,124900,109261980,10730,10730,10730,10730,0
20240813,124800,109261980,10730,10740,10740,10730,6
20240813,124700,109197550,10740,10740,10740,10740,0
20240813,124600,109197550,10740,10740,10740,10740,1
20240813,124500,109186810,10720,10720,10720,10720,0
20240813,124400,109186810,10720,10720,10720,10720,1
20240813,124300,109176090,10720,10720,10720,10720,19
20240813,124200,108972410,10720,10720,10720,10720,0
20240813,124100,108972410,10720,10720,10720,10720,0
20240813,124000,108972410,10720,10720,10720,10720,0
20240813,123900,108972410,10720,10720,10720,10720,0
20240813,123800,108972410,10720,10720,10720,10720,0
20240813,123700,108972410,10720,10720,10720,10720,0
20240813,123600,108972410,10720,10720,10720,10720,0
20240813,123500,108972410,10720,10720,10720,10720,0
20240813,123400,108972410,10720,10720,10720,10720,0
20240813,123300,108972410,10720,10720,10720,10720,0
20240813,123200,108972410,10720,10720,10720,10720,0
20240813,123100,108972410,10720,10720,10720,10720,0
20240813,123000,108972410,10720,10720,10720,10720,273
20240813,122900,106045850,10720,10720,10720,10720,0
20240813,122800,106045850,10720,10720,10720,10720,0
20240813,122700,106045850,10720,10720,10720,10720,0
20240813,122600,106045850,10720,10720,10720,10720,10
20240813,122500,105938650,10720,10720,10720,10720,0
20240813,122400,105938650,10720,10720,10720,10720,0
20240813,122300,105938650,10720,10710,10720,10700,524
20240813,122200,100330840,10720,10720,10720,10720,0
20240813,122100,100330840,10720,10720,10720,10720,0
20240813,122000,100330840,10720,10720,10720,10720,0
20240813,121900,100330840,10720,10720,10720,10720,0
20240813,121800,100330840,10720,10720,10720,10720,0
20240813,121700,100330840,10720,10720,10720,10720,50
20240813,121600,99794840,10720,10720,10720,10720,1
20240813,121500,99784120,10710,10710,10710,10710,0
20240813,121400,99784120,10710,10710,10710,10710,0
20240813,121300,99784120,10710,10710,10710,10710,1
20240813,121200,99773410,10710,10710,10710,10710,0
20240813,121100,99773410,10710,10710,10710,10710,0
20240813,121000,99773410,10710,10710,10710,10710,0
20240813,120900,99773410,10710,10710,10710,10710,2
20240813,120800,99751990,10710,10710,10710,10710,0
20240813,120700,99751990,10710,10710,10710,10710,0
20240813,120600,99751990,10710,10710,10710,10710,0
20240813,120500,99751990,10710,10710,10710,10710,247
20240813,120400,97106620,10700,10700,10700,10700,0
20240813,120300,97106620,10700,10700,10700,10700,0
20240813,120200,97106620,10700,10700,10700,10700,178
20240813,120100,95202020,10700,10700,10700,10700,0
20240813,120000,95202020,10700,10700,10700,10700,0
20240813,115900,95202020,10700,10700,10700,10700,0
20240813,115800,95202020,10700,10710,10710,10700,102
20240813,115700,94110610,10710,10710,10710,10710,9
20240813,115600,94014220,10700,10700,10700,10700,100
20240813,115500,92944220,10700,10700,10700,10700,191
20240813,115400,90900520,10710,10710,10710,10710,0
20240813,115300,90900520,10710,10710,10710,10710,0
20240813,115200,90900520,10710,10710,10710,10710,0
20240813,115100,90900520,10710,10710,10710,10710,40
20240813,115000,90472120,10710,10710,10710,10710,10
20240813,114900,90365020,10720,10720,10720,10720,3
20240813,114800,90332860,10720,10720,10720,10720,0
20240813,114700,90332860,10720,10720,10720,10720,0
20240813,114600,90332860,10720,10720,10720,10720,0
20240813,114500,90332860,10720,10720,10720,10720,0
20240813,114400,90332860,10720,10720,10720,10720,0
20240813,114300,90332860,10720,10720,10720,10720,0
20240813,114200,90332860,10720,10720,10720,10720,0
20240813,114100,90332860,10720,10720,10720,10720,0
20240813,114000,90332860,10720,10720,10720,10720,100
20240813,113900,89260860,10720,10720,10720,10720,0
20240813,113800,89260860,10720,10720,10720,10720,0
20240813,113700,89260860,10720,10720,10720,10720,126
20240813,113600,87910140,10720,10720,10720,10720,1
20240813,113500,87899420,10720,10720,10720,10720,0
20240813,113400,87899420,10720,10720,10720,10720,0
20240813,113300,87899420,10720,10720,10720,10720,7
20240813,113200,87824380,10710,10710,10710,10710,0
20240813,113100,87824380,10710,10710,10710,10710,0
20240813,113000,87824380,10710,10710,10710,10710,0
20240813,112900,87824380,10710,10710,10710,10710,127
20240813,112800,86464210,10720,10720,10720,10720,187
20240813,112700,84459570,10730,10730,10730,10730,0
20240813,112600,84459570,10730,10730,10730,10730,0
20240813,112500,84459570,10730,10730,10730,10730,5
20240813,112400,84405920,10730,10730,10730,10730,1
20240813,112300,84395190,10730,10730,10730,10730,0
20240813,112200,84395190,10730,10730,10730,10730,62
20240813,112100,83729930,10730,10730,10730,10730,13
20240813,112000,83590440,10740,10740,10740,10740,0
20240813,111900,83590440,10740,10740,10740,10740,5
20240813,111800,83536740,10740,10740,10740,10740,0
20240813,111700,83536740,10740,10740,10740,10740,0
20240813,111600,83536740,10740,10740,10740,10740,12
20240813,111500,83407860,10730,10710,10730,10710,165
20240813,111400,81637470,10730,10730,10730,10730,31
20240813,111300,81304840,10730,10730,10730,10730,10
20240813,111200,81197540,10700,10700,10700,10700,0
20240813,111100,81197540,10700,10700,10700,10700,0
20240813,111000,81197540,10700,10700,10700,10700,0
20240813,110900,81197540,10700,10700,10700,10700,0
20240813,110800,81197540,10700,10700,10700,10700,1
20240813,110700,81186840,10690,10690,10690,10690,0
20240813,110600,81186840,10690,10690,10690,10690,0
20240813,110500,81186840,10690,10690,10690,10690,0
20240813,110400,81186840,10690,10690,10690,10690,0
20240813,110300,81186840,10690,10690,10690,10690,0
20240813,110200,81186840,10690,10690,10690,10690,0
20240813,110100,81186840,10690,10690,10690,10690,0
20240813,110000,81186840,10690,10690,10690,10690,0
20240813,105900,81186840,10690,10690,10690,10690,0
20240813,105800,81186840,10690,10690,10690,10690,0
20240813,105700,81186840,10690,10710,10710,10690,1000
20240813,105600,70489920,10700,10700,10700,10700,0
20240813,105500,70489920,10700,10700,10700,10700,1
20240813,105400,70479220,10710,10710,10710,10710,53
20240813,105300,69911590,10710,10710,10710,10710,20
20240813,105200,69697390,10700,10710,10710,10700,100
20240813,105100,68627240,10710,10710,10710,10710,0
20240813,105000,68627240,10710,10700,10710,10700,426
20240813,104900,64069030,10700,10710,10710,10700,81
20240813,104800,63201650,10710,10710,10710,10710,13
20240813,104700,63062420,10710,10710,10710,10710,13
20240813,104600,62923190,10710,10710,10710,10710,13
20240813,104500,62783960,10720,10720,10720,10720,0
20240813,104400,62783960,10720,10720,10720,10720,6
20240813,104300,62719640,10720,10720,10720,10710,27
20240813,104200,62430330,10720,10720,10720,10720,4
20240813,104100,62387450,10730,10710,10730,10700,134
20240813,104000,60950880,10700,10730,10730,10700,33
20240813,103900,60597180,10700,10710,10710,10700,49
20240813,103800,60072520,10710,10710,10710,10710,0
20240813,103700,60072520,10710,10710,10710,10710,150
20240813,103600,58466020,10710,10710,10710,10710,13
20240813,103500,58326790,10720,10720,10720,10720,166
20240813,103400,56547270,10720,10720,10720,10720,0
20240813,103300,56547270,10720,10720,10720,10720,0
20240813,103200,56547270,10720,10720,10720,10720,13
20240813,103100,56407910,10730,10730,10730,10730,0
20240813,103000,56407910,10730,10730,10730,10730,0
20240813,102900,56407910,10730,10730,10730,10730,0
20240813,102800,56407910,10730,10730,10730,10730,0
20240813,102700,56407910,10730,10730,10730,10730,36
20240813,102600,56021630,10730,10730,10730,10730,207
20240813,102500,53800520,10740,10740,10740,10740,1
20240813,102400,53789780,10740,10740,10740,10740,0
20240813,102300,53789780,10740,10730,10740,10730,63
20240813,102200,53113780,10730,10730,10730,10730,3
20240813,102100,53081590,10730,10730,10730,10730,0
20240813,102000,53081590,10730,10730,10730,10730,0
20240813,101900,53081590,10730,10730,10730,10730,0
20240813,101800,53081590,10730,10740,10740,10730,2
20240813,101700,53060120,10740,10740,10740,10740,70
20240813,101600,52308320,10770,10770,10770,10770,9
20240813,101500,52211390,10770,10770,10770,10770,0
20240813,101400,52211390,10770,10730,10770,10730,11
20240813,101300,52092960,10720,10720,10720,10720,50
20240813,101200,51556960,10720,10720,10720,10720,0
20240813,101100,51556960,10720,10720,10730,10720,73
20240813,101000,50773710,10720,10720,10720,10720,0
20240813,100900,50773710,10720,10720,10720,10720,0
20240813,100800,50773710,10720,10720,10720,10720,0
20240813,100700,50773710,10720,10720,10720,10720,0
20240813,100600,50773710,10720,10720,10720,10720,0
20240813,100500,50773710,10720,10730,10730,10720,300
20240813,100400,47557700,10720,10720,10720,10720,0
20240813,100300,47557700,10720,10720,10720,10720,10
20240813,100200,47450500,10740,10730,10740,10730,60
20240813,100100,46806690,10730,10730,10730,10730,52
20240813,100000,46248730,10730,10740,10740,10730,239
20240813,095900,43684240,10740,10740,10740,10740,0
20240813,095800,43684240,10740,10740,10740,10740,0
20240813,095700,43684240,10740,10740,10740,10740,0
20240813,095600,43684240,10740,10740,10740,10740,0
20240813,095500,43684240,10740,10740,10740,10740,57
20240813,095400,43072060,10740,10740,10740,10740,1
20240813,095300,43061320,10740,10740,10740,10740,11
20240813,095200,42943180,10770,10770,10770,10770,1
20240813,095100,42932410,10740,10740,10740,10740,330
20240813,095000,39388210,10730,10730,10740,10730,176
20240813,094900,37499720,10730,10750,10750,10730,309
20240813,094800,34181070,10770,10750,10770,10750,47
20240813,094700,33675580,10770,10770,10770,10770,0
20240813,094600,33675580,10770,10770,10770,10770,0
20240813,094500,33675580,10770,10770,10770,10770,1
20240813,094400,33664810,10730,10730,10730,10730,0
20240813,094300,33664810,10730,10740,10740,10730,16
20240813,094200,33493120,10730,10730,10730,10730,14
20240813,094100,33342900,10730,10730,10730,10730,0
20240813,094000,33342900,10730,10750,10750,10730,50
20240813,093900,32806360,10780,10780,10780,10780,50
20240813,093800,32267360,10780,10780,10780,10780,0
20240813,093700,32267360,10780,10780,10800,10780,93
20240813,093600,31263980,10780,10760,10790,10760,154
20240813,093500,29605010,10780,10740,10780,10740,84
20240813,093400,28700090,10740,10740,10740,10740,0
20240813,093300,28700090,10740,10740,10740,10740,2
20240813,093200,28678610,10740,10740,10740,10740,2
20240813,093100,28657130,10740,10740,10740,10740,1
20240813,093000,28646390,10740,10730,10740,10730,159
20240813,092900,26939350,10740,10740,10740,10740,8
20240813,092800,26853430,10740,10750,10750,10740,188
20240813,092700,24833140,10760,10760,10760,10760,61
20240813,092600,24176780,10760,10760,10760,10760,39
20240813,092500,23757140,10760,10760,10760,10760,0
20240813,092400,23757140,10760,10760,10760,10760,0
20240813,092300,23757140,10760,10760,10760,10760,66
20240813,092200,23046980,10760,10760,10760,10760,0
20240813,092100,23046980,10760,10760,10760,10760,0
20240813,092000,23046980,10760,10760,10760,10760,0
20240813,091900,23046980,10760,10760,10760,10760,1
20240813,091800,23036220,10760,10760,10760,10760,13
20240813,091700,22896340,10760,10760,10760,10760,42
20240813,091600,22444420,10760,10750,10760,10750,76
20240813,091500,21627350,10750,10750,10750,10740,91
20240813,091400,20649140,10760,10750,10760,10750,129
20240813,091300,19262290,10750,10760,10760,10750,89
20240813,091200,18304970,10760,10760,10760,10760,13
20240813,091100,18165090,10760,10760,10760,10760,29
20240813,091000,17853050,10760,10750,10760,10750,89
20240813,090900,16895590,10760,10760,10760,10760,60
20240813,090800,16249990,10760,10760,10760,10760,67
20240813,090700,15529070,10760,10760,10760,10760,99
20240813,090600,14463830,10760,10800,10800,10760,569
20240813,090500,8328430,10800,10800,10800,10800,17
20240813,090400,8144830,10800,10800,10800,10800,105
20240813,090300,7010830,10790,10790,10790,10790,30
20240813,090200,6687130,10790,10810,10830,10790,84
20240813,090100,5778050,10810,10780,10810,10780,147
20240813,090000,4193360,10790,10810,10810,10780,388