KissMeData/083500/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195300,796533300,10160,10160,10160,10160,5989
20240809,195200,796533300,10160,10160,10160,10160,0
20240809,195100,796533300,10160,10160,10160,10160,0
20240809,195000,796533300,10160,10160,10160,10160,0
20240809,194900,796533300,10160,10160,10160,10160,0
20240809,194800,796533300,10160,10160,10160,10160,0
20240809,194700,796533300,10160,10160,10160,10160,0
20240809,194600,796533300,10160,10160,10160,10160,0
20240809,194500,796533300,10160,10160,10160,10160,0
20240809,194400,796533300,10160,10160,10160,10160,0
20240809,194300,796533300,10160,10160,10160,10160,0
20240809,194200,796533300,10160,10160,10160,10160,0
20240809,194100,796533300,10160,10160,10160,10160,0
20240809,194000,796533300,10160,10160,10160,10160,0
20240809,193900,796533300,10160,10160,10160,10160,0
20240809,193800,796533300,10160,10160,10160,10160,0
20240809,193700,796533300,10160,10160,10160,10160,0
20240809,193600,796533300,10160,10160,10160,10160,0
20240809,193500,796533300,10160,10160,10160,10160,0
20240809,193400,796533300,10160,10160,10160,10160,0
20240809,193300,796533300,10160,10160,10160,10160,0
20240809,193200,796533300,10160,10160,10160,10160,0
20240809,193100,796533300,10160,10160,10160,10160,0
20240809,193000,796533300,10160,10160,10160,10160,0
20240809,192900,796533300,10160,10160,10160,10160,0
20240809,192800,796533300,10160,10160,10160,10160,0
20240809,192700,796533300,10160,10160,10160,10160,0
20240809,192600,796533300,10160,10160,10160,10160,0
20240809,192500,796533300,10160,10160,10160,10160,0
20240809,192400,796533300,10160,10160,10160,10160,0
20240809,192300,796533300,10160,10160,10160,10160,5989
20240809,192200,796533300,10160,10160,10160,10160,0
20240809,192100,796533300,10160,10160,10160,10160,0
20240809,192000,796533300,10160,10160,10160,10160,0
20240809,191900,796533300,10160,10160,10160,10160,0
20240809,191800,796533300,10160,10160,10160,10160,0
20240809,191700,796533300,10160,10160,10160,10160,0
20240809,191600,796533300,10160,10160,10160,10160,0
20240809,191500,796533300,10160,10160,10160,10160,0
20240809,191400,796533300,10160,10160,10160,10160,0
20240809,191300,796533300,10160,10160,10160,10160,0
20240809,191200,796533300,10160,10160,10160,10160,0
20240809,191100,796533300,10160,10160,10160,10160,0
20240809,191000,796533300,10160,10160,10160,10160,0
20240809,190900,796533300,10160,10160,10160,10160,0
20240809,190800,796533300,10160,10160,10160,10160,0
20240809,190700,796533300,10160,10160,10160,10160,0
20240809,190600,796533300,10160,10160,10160,10160,0
20240809,190500,796533300,10160,10160,10160,10160,0
20240809,190400,796533300,10160,10160,10160,10160,0
20240809,190300,796533300,10160,10160,10160,10160,0
20240809,190200,796533300,10160,10160,10160,10160,0
20240809,190100,796533300,10160,10160,10160,10160,0
20240809,190000,796533300,10160,10160,10160,10160,0
20240809,185900,796533300,10160,10160,10160,10160,0
20240809,185800,796533300,10160,10160,10160,10160,0
20240809,185700,796533300,10160,10160,10160,10160,0
20240809,185600,796533300,10160,10160,10160,10160,0
20240809,185500,796533300,10160,10160,10160,10160,0
20240809,185400,796533300,10160,10160,10160,10160,0
20240809,185300,796533300,10160,10160,10160,10160,5989
20240809,185200,796533300,10160,10160,10160,10160,0
20240809,185100,796533300,10160,10160,10160,10160,0
20240809,185000,796533300,10160,10160,10160,10160,0
20240809,184900,796533300,10160,10160,10160,10160,0
20240809,184800,796533300,10160,10160,10160,10160,0
20240809,184700,796533300,10160,10160,10160,10160,0
20240809,184600,796533300,10160,10160,10160,10160,0
20240809,184500,796533300,10160,10160,10160,10160,0
20240809,184400,796533300,10160,10160,10160,10160,0
20240809,184300,796533300,10160,10160,10160,10160,0
20240809,184200,796533300,10160,10160,10160,10160,0
20240809,184100,796533300,10160,10160,10160,10160,0
20240809,184000,796533300,10160,10160,10160,10160,0
20240809,183900,796533300,10160,10160,10160,10160,0
20240809,183800,796533300,10160,10160,10160,10160,0
20240809,183700,796533300,10160,10160,10160,10160,0
20240809,183600,796533300,10160,10160,10160,10160,0
20240809,183500,796533300,10160,10160,10160,10160,0
20240809,183400,796533300,10160,10160,10160,10160,0
20240809,183300,796533300,10160,10160,10160,10160,0
20240809,183200,796533300,10160,10160,10160,10160,0
20240809,183100,796533300,10160,10160,10160,10160,0
20240809,183000,796533300,10160,10160,10160,10160,0
20240809,182900,796533300,10160,10160,10160,10160,0
20240809,182800,796533300,10160,10160,10160,10160,0
20240809,182700,796533300,10160,10160,10160,10160,0
20240809,182600,796533300,10160,10160,10160,10160,0
20240809,182500,796533300,10160,10160,10160,10160,0
20240809,182400,796533300,10160,10160,10160,10160,0
20240809,182300,796533300,10160,10160,10160,10160,5989
20240809,182200,796533300,10160,10160,10160,10160,0
20240809,182100,796533300,10160,10160,10160,10160,0
20240809,182000,796533300,10160,10160,10160,10160,0
20240809,181900,796533300,10160,10160,10160,10160,0
20240809,181800,796533300,10160,10160,10160,10160,0
20240809,181700,796533300,10160,10160,10160,10160,0
20240809,181600,796533300,10160,10160,10160,10160,0
20240809,181500,796533300,10160,10160,10160,10160,0
20240809,181400,796533300,10160,10160,10160,10160,0
20240809,181300,796533300,10160,10160,10160,10160,0
20240809,181200,796533300,10160,10160,10160,10160,0
20240809,181100,796533300,10160,10160,10160,10160,0
20240809,181000,796533300,10160,10160,10160,10160,0
20240809,180900,796533300,10160,10160,10160,10160,0
20240809,180800,796533300,10160,10160,10160,10160,0
20240809,180700,796533300,10160,10160,10160,10160,0
20240809,180600,796533300,10160,10160,10160,10160,0
20240809,180500,796533300,10160,10160,10160,10160,0
20240809,180400,796533300,10160,10160,10160,10160,0
20240809,180300,796533300,10160,10160,10160,10160,0
20240809,180200,796533300,10160,10160,10160,10160,0
20240809,180100,796533300,10160,10160,10160,10160,0
20240809,180000,796533300,10160,10160,10160,10160,0
20240809,175900,796533300,10160,10160,10160,10160,0
20240809,175800,796533300,10160,10160,10160,10160,0
20240809,175700,796533300,10160,10160,10160,10160,0
20240809,175600,796533300,10160,10160,10160,10160,0
20240809,175500,796533300,10160,10160,10160,10160,0
20240809,175400,796533300,10160,10160,10160,10160,0
20240809,175300,796533300,10160,10160,10160,10160,5989
20240809,175200,796533300,10160,10160,10160,10160,0
20240809,175100,796533300,10160,10160,10160,10160,0
20240809,175000,796533300,10160,10160,10160,10160,0
20240809,174900,796533300,10160,10160,10160,10160,0
20240809,174800,796533300,10160,10160,10160,10160,0
20240809,174700,796533300,10160,10160,10160,10160,0
20240809,174600,796533300,10160,10160,10160,10160,0
20240809,174500,796533300,10160,10160,10160,10160,0
20240809,174400,796533300,10160,10160,10160,10160,0
20240809,174300,796533300,10160,10160,10160,10160,0
20240809,174200,796533300,10160,10160,10160,10160,0
20240809,174100,796533300,10160,10160,10160,10160,0
20240809,174000,796533300,10160,10160,10160,10160,0
20240809,173900,796533300,10160,10160,10160,10160,0
20240809,173800,796533300,10160,10160,10160,10160,0
20240809,173700,796533300,10160,10160,10160,10160,0
20240809,173600,796533300,10160,10160,10160,10160,0
20240809,173500,796533300,10160,10160,10160,10160,0
20240809,173400,796533300,10160,10160,10160,10160,0
20240809,173300,796533300,10160,10160,10160,10160,0
20240809,173200,796533300,10160,10160,10160,10160,0
20240809,173100,796533300,10160,10160,10160,10160,0
20240809,173000,796533300,10160,10160,10160,10160,0
20240809,172900,796533300,10160,10160,10160,10160,0
20240809,172800,796533300,10160,10160,10160,10160,0
20240809,172700,796533300,10160,10160,10160,10160,0
20240809,172600,796533300,10160,10160,10160,10160,0
20240809,172500,796533300,10160,10160,10160,10160,0
20240809,172400,796533300,10160,10160,10160,10160,0
20240809,172300,796533300,10160,10160,10160,10160,5989
20240809,172200,796533300,10160,10160,10160,10160,0
20240809,172100,796533300,10160,10160,10160,10160,0
20240809,172000,796533300,10160,10160,10160,10160,0
20240809,171900,796533300,10160,10160,10160,10160,0
20240809,171800,796533300,10160,10160,10160,10160,0
20240809,171700,796533300,10160,10160,10160,10160,0
20240809,171600,796533300,10160,10160,10160,10160,0
20240809,171500,796533300,10160,10160,10160,10160,0
20240809,171400,796533300,10160,10160,10160,10160,0
20240809,171300,796533300,10160,10160,10160,10160,0
20240809,171200,796533300,10160,10160,10160,10160,0
20240809,171100,796533300,10160,10160,10160,10160,0
20240809,171000,796533300,10160,10160,10160,10160,0
20240809,170900,796533300,10160,10160,10160,10160,0
20240809,170800,796533300,10160,10160,10160,10160,0
20240809,170700,796533300,10160,10160,10160,10160,0
20240809,170600,796533300,10160,10160,10160,10160,0
20240809,170500,796533300,10160,10160,10160,10160,0
20240809,170400,796533300,10160,10160,10160,10160,0
20240809,170300,796533300,10160,10160,10160,10160,0
20240809,170200,796533300,10160,10160,10160,10160,0
20240809,170100,796533300,10160,10160,10160,10160,0
20240809,170000,796533300,10160,10160,10160,10160,0
20240809,165900,796533300,10160,10160,10160,10160,0
20240809,165800,796533300,10160,10160,10160,10160,0
20240809,165700,796533300,10160,10160,10160,10160,0
20240809,165600,796533300,10160,10160,10160,10160,0
20240809,165500,796533300,10160,10160,10160,10160,0
20240809,165400,796533300,10160,10160,10160,10160,0
20240809,165300,796533300,10160,10160,10160,10160,5989
20240809,165200,796533300,10160,10160,10160,10160,0
20240809,165100,796533300,10160,10160,10160,10160,0
20240809,165000,796533300,10160,10160,10160,10160,0
20240809,164900,796533300,10160,10160,10160,10160,0
20240809,164800,796533300,10160,10160,10160,10160,0
20240809,164700,796533300,10160,10160,10160,10160,0
20240809,164600,796533300,10160,10160,10160,10160,0
20240809,164500,796533300,10160,10160,10160,10160,0
20240809,164400,796533300,10160,10160,10160,10160,0
20240809,164300,796533300,10160,10160,10160,10160,0
20240809,164200,796533300,10160,10160,10160,10160,0
20240809,164100,796533300,10160,10160,10160,10160,0
20240809,164000,796533300,10160,10160,10160,10160,0
20240809,163900,796533300,10160,10160,10160,10160,0
20240809,163800,796533300,10160,10160,10160,10160,0
20240809,163700,796533300,10160,10160,10160,10160,0
20240809,163600,796533300,10160,10160,10160,10160,0
20240809,163500,796533300,10160,10160,10160,10160,0
20240809,163400,796533300,10160,10160,10160,10160,0
20240809,163300,796533300,10160,10160,10160,10160,0
20240809,163200,796533300,10160,10160,10160,10160,0
20240809,163100,796533300,10160,10160,10160,10160,0
20240809,163000,796533300,10160,10160,10160,10160,0
20240809,162900,796533300,10160,10160,10160,10160,0
20240809,162800,796533300,10160,10160,10160,10160,0
20240809,162700,796533300,10160,10160,10160,10160,0
20240809,162600,796533300,10160,10160,10160,10160,0
20240809,162500,796533300,10160,10160,10160,10160,0
20240809,162400,796533300,10160,10160,10160,10160,0
20240809,162300,796533300,10160,10160,10160,10160,5989
20240809,162200,796533300,10160,10160,10160,10160,0
20240809,162100,796533300,10160,10160,10160,10160,0
20240809,162000,796533300,10160,10160,10160,10160,0
20240809,161900,796533300,10160,10160,10160,10160,0
20240809,161800,796533300,10160,10160,10160,10160,0
20240809,161700,796533300,10160,10160,10160,10160,0
20240809,161600,796533300,10160,10160,10160,10160,0
20240809,161500,796533300,10160,10160,10160,10160,0
20240809,161400,796533300,10160,10160,10160,10160,0
20240809,161300,796533300,10160,10160,10160,10160,0
20240809,161200,796533300,10160,10160,10160,10160,0
20240809,161100,796533300,10160,10160,10160,10160,0
20240809,161000,796533300,10160,10160,10160,10160,0
20240809,160900,796533300,10160,10160,10160,10160,0
20240809,160800,796533300,10160,10160,10160,10160,0
20240809,160700,796533300,10160,10160,10160,10160,0
20240809,160600,796533300,10160,10160,10160,10160,0
20240809,160500,796533300,10160,10160,10160,10160,0
20240809,160400,796533300,10160,10160,10160,10160,0
20240809,160300,796533300,10160,10160,10160,10160,0
20240809,160200,796533300,10160,10160,10160,10160,0
20240809,160100,796533300,10160,10160,10160,10160,0
20240809,160000,796533300,10160,10160,10160,10160,0
20240809,155900,796533300,10160,10160,10160,10160,0
20240809,155800,796533300,10160,10160,10160,10160,0
20240809,155700,796533300,10160,10160,10160,10160,0
20240809,155600,796533300,10160,10160,10160,10160,0
20240809,155500,796533300,10160,10160,10160,10160,0
20240809,155400,796533300,10160,10160,10160,10160,0
20240809,155300,796533300,10160,10160,10160,10160,5989
20240809,155200,796533300,10160,10160,10160,10160,0
20240809,155100,796533300,10160,10160,10160,10160,0
20240809,155000,796533300,10160,10160,10160,10160,0
20240809,154900,796533300,10160,10160,10160,10160,0
20240809,154800,796533300,10160,10160,10160,10160,0
20240809,154700,796533300,10160,10160,10160,10160,0
20240809,154600,796533300,10160,10160,10160,10160,0
20240809,154500,796533300,10160,10160,10160,10160,0
20240809,154400,796533300,10160,10160,10160,10160,0
20240809,154300,796533300,10160,10160,10160,10160,0
20240809,154200,796533300,10160,10160,10160,10160,0
20240809,154100,796533300,10160,10160,10160,10160,0
20240809,154000,796533300,10160,10160,10160,10160,0
20240809,153900,796533300,10160,10160,10160,10160,0
20240809,153800,796533300,10160,10160,10160,10160,0
20240809,153700,796533300,10160,10160,10160,10160,0
20240809,153600,796533300,10160,10160,10160,10160,0
20240809,153500,796533300,10160,10160,10160,10160,0
20240809,153400,796533300,10160,10160,10160,10160,0
20240809,153300,796533300,10160,10160,10160,10160,0
20240809,153200,796533300,10160,10160,10160,10160,0
20240809,153100,796533300,10160,10160,10160,10160,0
20240809,153000,796533300,10160,10160,10160,10160,5989
20240809,152900,735685060,10220,10220,10220,10220,0
20240809,152800,735685060,10220,10220,10220,10220,0
20240809,152700,735685060,10220,10220,10220,10220,0
20240809,152600,735685060,10220,10220,10220,10220,0
20240809,152500,735685060,10220,10220,10220,10220,0
20240809,152400,735685060,10220,10220,10220,10220,0
20240809,152300,735685060,10220,10220,10220,10220,0
20240809,152200,735685060,10220,10220,10220,10220,0
20240809,152100,735685060,10220,10220,10220,10220,0
20240809,152000,735685060,10220,10220,10220,10220,0
20240809,151900,735685060,10220,10200,10220,10190,292
20240809,151800,732708780,10190,10200,10200,10190,520
20240809,151700,727407790,10210,10220,10220,10210,39
20240809,151600,727009400,10220,10210,10220,10210,26
20240809,151500,726743840,10210,10220,10220,10210,61
20240809,151400,726120850,10210,10210,10210,10210,125
20240809,151300,724844600,10220,10220,10220,10220,77
20240809,151200,724057660,10230,10230,10230,10230,0
20240809,151100,724057660,10230,10230,10230,10230,27
20240809,151000,723781450,10230,10230,10230,10230,17
20240809,150900,723607540,10220,10260,10260,10220,1077
20240809,150800,712594530,10230,10260,10260,10230,139
20240809,150700,711171000,10260,10260,10260,10260,100
20240809,150600,710145000,10260,10260,10260,10260,18
20240809,150500,709960320,10260,10260,10260,10260,19
20240809,150400,709765380,10260,10260,10260,10260,0
20240809,150300,709765380,10260,10260,10260,10250,105
20240809,150200,708688850,10270,10270,10270,10270,46
20240809,150100,708216430,10270,10270,10270,10270,16
20240809,150000,708052110,10270,10280,10280,10270,53
20240809,145900,707507450,10240,10240,10240,10240,0
20240809,145800,707507450,10240,10240,10240,10240,1
20240809,145700,707497210,10220,10220,10220,10220,0
20240809,145600,707497210,10220,10220,10220,10220,0
20240809,145500,707497210,10220,10260,10260,10220,270
20240809,145400,704733930,10270,10270,10270,10270,22
20240809,145300,704507990,10280,10280,10280,10280,28
20240809,145200,704220150,10280,10280,10280,10280,15
20240809,145100,704065950,10270,10270,10270,10270,230
20240809,145000,701703850,10270,10270,10270,10250,121
20240809,144900,700461380,10260,10250,10260,10250,105
20240809,144800,699384180,10260,10260,10260,10250,97
20240809,144700,698389640,10260,10260,10260,10260,10
20240809,144600,698287040,10260,10260,10260,10260,10
20240809,144500,698184440,10250,10250,10250,10250,19
20240809,144400,697989690,10260,10260,10260,10260,19
20240809,144300,697794750,10260,10260,10260,10260,0
20240809,144200,697794750,10260,10260,10260,10260,19
20240809,144100,697599810,10260,10260,10260,10260,0
20240809,144000,697599810,10260,10260,10260,10260,8
20240809,143900,697517730,10240,10230,10260,10230,41
20240809,143800,697097620,10210,10210,10210,10210,0
20240809,143700,697097620,10210,10210,10210,10210,0
20240809,143600,697097620,10210,10210,10210,10210,0
20240809,143500,697097620,10210,10230,10230,10210,42
20240809,143400,696668250,10260,10260,10260,10260,18
20240809,143300,696483570,10260,10260,10260,10260,0
20240809,143200,696483570,10260,10230,10260,10230,77
20240809,143100,695695350,10230,10230,10230,10230,0
20240809,143000,695695350,10230,10230,10230,10230,1
20240809,142900,695685120,10190,10190,10190,10190,0
20240809,142800,695685120,10190,10210,10210,10190,2000
20240809,142700,675304630,10190,10190,10190,10190,0
20240809,142600,675304630,10190,10190,10190,10190,0
20240809,142500,675304630,10190,10200,10200,10190,31
20240809,142400,674988590,10190,10230,10230,10190,1518
20240809,142300,659510130,10230,10230,10230,10230,33
20240809,142200,659172540,10230,10230,10230,10230,0
20240809,142100,659172540,10230,10230,10230,10230,1
20240809,142000,659162310,10220,10220,10220,10220,0
20240809,141900,659162310,10220,10220,10220,10220,76
20240809,141800,658385590,10220,10220,10220,10220,74
20240809,141700,657629310,10220,10220,10220,10220,0
20240809,141600,657629310,10220,10220,10220,10220,0
20240809,141500,657629310,10220,10220,10220,10220,2
20240809,141400,657608870,10190,10190,10190,10190,0
20240809,141300,657608870,10190,10210,10210,10190,3000
20240809,141200,627021110,10220,10220,10220,10220,0
20240809,141100,627021110,10220,10220,10220,10220,30
20240809,141000,626714510,10220,10220,10220,10220,101
20240809,140900,625682290,10210,10210,10210,10210,0
20240809,140800,625682290,10210,10200,10210,10200,372
20240809,140700,621887750,10200,10220,10220,10200,215
20240809,140600,619694290,10210,10210,10210,10210,0
20240809,140500,619694290,10210,10210,10210,10210,2
20240809,140400,619673870,10210,10210,10210,10210,15
20240809,140300,619520720,10210,10210,10210,10210,0
20240809,140200,619520720,10210,10220,10220,10210,25
20240809,140100,619265300,10210,10210,10220,10210,21
20240809,140000,619050750,10220,10220,10220,10220,0
20240809,135900,619050750,10220,10220,10220,10220,0
20240809,135800,619050750,10220,10220,10220,10220,10
20240809,135700,618948550,10220,10220,10220,10220,0
20240809,135600,618948550,10220,10220,10220,10220,0
20240809,135500,618948550,10220,10220,10220,10220,1
20240809,135400,618938330,10220,10220,10220,10220,0
20240809,135300,618938330,10220,10220,10220,10220,0
20240809,135200,618938330,10220,10220,10220,10220,5
20240809,135100,618887230,10220,10220,10220,10220,20
20240809,135000,618682830,10230,10230,10230,10230,0
20240809,134900,618682830,10230,10230,10230,10230,0
20240809,134800,618682830,10230,10230,10230,10230,28
20240809,134700,618396390,10230,10230,10230,10230,72
20240809,134600,617659830,10280,10280,10280,10280,0
20240809,134500,617659830,10280,10280,10280,10280,0
20240809,134400,617659830,10280,10230,10280,10230,30
20240809,134300,617352430,10230,10220,10280,10210,504
20240809,134200,612172000,10210,10250,10280,10210,1594
20240809,134100,595862640,10290,10290,10290,10290,0
20240809,134000,595862640,10290,10290,10290,10290,0
20240809,133900,595862640,10290,10290,10290,10290,0
20240809,133800,595862640,10290,10290,10290,10290,0
20240809,133700,595862640,10290,10290,10290,10290,1
20240809,133600,595852350,10290,10290,10290,10290,0
20240809,133500,595852350,10290,10290,10290,10290,0
20240809,133400,595852350,10290,10290,10290,10290,0
20240809,133300,595852350,10290,10290,10290,10290,0
20240809,133200,595852350,10290,10290,10290,10290,0
20240809,133100,595852350,10290,10290,10290,10290,0
20240809,133000,595852350,10290,10290,10290,10290,0
20240809,132900,595852350,10290,10290,10290,10290,1
20240809,132800,595842060,10240,10240,10240,10240,103
20240809,132700,594787340,10220,10290,10290,10220,63
20240809,132600,594143410,10250,10250,10250,10250,290
20240809,132500,591170910,10230,10230,10230,10230,0
20240809,132400,591170910,10230,10230,10230,10230,0
20240809,132300,591170910,10230,10230,10230,10230,46
20240809,132200,590700330,10230,10230,10230,10230,0
20240809,132100,590700330,10230,10230,10230,10230,0
20240809,132000,590700330,10230,10230,10230,10230,0
20240809,131900,590700330,10230,10230,10230,10230,284
20240809,131800,587795010,10200,10200,10200,10200,0
20240809,131700,587795010,10200,10200,10200,10200,0
20240809,131600,587795010,10200,10200,10200,10200,0
20240809,131500,587795010,10200,10200,10200,10200,0
20240809,131400,587795010,10200,10200,10200,10200,2
20240809,131300,587774610,10250,10250,10250,10250,1
20240809,131200,587764360,10200,10200,10200,10200,0
20240809,131100,587764360,10200,10190,10200,10190,415
20240809,131000,583532420,10190,10190,10190,10190,9
20240809,130900,583440710,10190,10190,10190,10190,0
20240809,130800,583440710,10190,10190,10190,10190,100
20240809,130700,582421710,10190,10190,10190,10190,1
20240809,130600,582411520,10170,10170,10170,10170,0
20240809,130500,582411520,10170,10170,10170,10170,0
20240809,130400,582411520,10170,10170,10170,10170,100
20240809,130300,581394520,10170,10170,10170,10170,271
20240809,130200,578638450,10170,10170,10170,10170,0
20240809,130100,578638450,10170,10170,10170,10170,0
20240809,130000,578638450,10170,10170,10170,10170,0
20240809,125900,578638450,10170,10170,10170,10170,0
20240809,125800,578638450,10170,10200,10200,10170,1091
20240809,125700,567532610,10230,10230,10230,10230,0
20240809,125600,567532610,10230,10230,10230,10230,0
20240809,125500,567532610,10230,10230,10230,10230,1
20240809,125400,567522380,10200,10200,10200,10200,0
20240809,125300,567522380,10200,10200,10200,10200,0
20240809,125200,567522380,10200,10200,10200,10200,0
20240809,125100,567522380,10200,10200,10200,10200,0
20240809,125000,567522380,10200,10200,10200,10200,0
20240809,124900,567522380,10200,10200,10200,10200,0
20240809,124800,567522380,10200,10200,10200,10200,232
20240809,124700,565155980,10250,10250,10250,10250,1
20240809,124600,565145730,10250,10250,10250,10250,0
20240809,124500,565145730,10250,10250,10250,10250,0
20240809,124400,565145730,10250,10250,10250,10250,0
20240809,124300,565145730,10250,10250,10250,10250,70
20240809,124200,564428230,10200,10220,10220,10200,595
20240809,124100,558353230,10230,10230,10230,10230,0
20240809,124000,558353230,10230,10230,10230,10230,0
20240809,123900,558353230,10230,10230,10230,10230,1
20240809,123800,558343000,10230,10230,10230,10230,29
20240809,123700,558046330,10200,10200,10200,10200,5
20240809,123600,557995330,10200,10200,10200,10200,10
20240809,123500,557893330,10200,10200,10200,10200,6
20240809,123400,557832130,10200,10200,10200,10200,2
20240809,123300,557811730,10200,10200,10200,10200,5
20240809,123200,557760730,10200,10200,10200,10200,18
20240809,123100,557577130,10200,10200,10200,10200,105
20240809,123000,556506130,10300,10300,10300,10300,1
20240809,122900,556495830,10200,10200,10200,10200,2
20240809,122800,556475430,10190,10190,10190,10190,0
20240809,122700,556475430,10190,10190,10190,10190,0
20240809,122600,556475430,10190,10190,10240,10190,17
20240809,122500,556302150,10190,10190,10190,10190,1
20240809,122400,556291960,10190,10190,10190,10190,2
20240809,122300,556271580,10240,10190,10240,10190,12
20240809,122200,556149250,10190,10190,10190,10190,0
20240809,122100,556149250,10190,10190,10190,10190,0
20240809,122000,556149250,10190,10190,10190,10190,21
20240809,121900,555935260,10190,10190,10190,10190,0
20240809,121800,555935260,10190,10190,10190,10190,0
20240809,121700,555935260,10190,10190,10200,10190,100
20240809,121600,554916250,10210,10200,10210,10200,127
20240809,121500,553619840,10200,10200,10200,10200,5
20240809,121400,553568840,10200,10200,10200,10200,0
20240809,121300,553568840,10200,10190,10200,10190,23
20240809,121200,553334460,10190,10190,10190,10190,100
20240809,121100,552315460,10190,10190,10190,10190,0
20240809,121000,552315460,10190,10190,10190,10190,0
20240809,120900,552315460,10190,10230,10230,10190,3379
20240809,120800,517818050,10230,10220,10230,10220,13
20240809,120700,517685070,10230,10240,10240,10230,223
20240809,120600,515403680,10240,10250,10250,10240,314
20240809,120500,512187170,10290,10290,10290,10290,0
20240809,120400,512187170,10290,10290,10290,10290,0
20240809,120300,512187170,10290,10290,10290,10290,0
20240809,120200,512187170,10290,10290,10290,10290,24
20240809,120100,511940210,10290,10240,10290,10240,17
20240809,120000,511765330,10230,10240,10240,10230,266
20240809,115900,509041720,10240,10240,10240,10240,172
20240809,115800,507280440,10240,10240,10240,10240,0
20240809,115700,507280440,10240,10290,10290,10240,468
20240809,115600,502485360,10270,10320,10320,10240,7420
20240809,115500,426107620,10320,10350,10350,10320,3400
20240809,115400,390979520,10350,10350,10350,10350,0
20240809,115300,390979520,10350,10350,10350,10350,0
20240809,115200,390979520,10350,10350,10350,10350,0
20240809,115100,390979520,10350,10350,10350,10350,2
20240809,115000,390958820,10350,10350,10350,10350,0
20240809,114900,390958820,10350,10350,10350,10350,1
20240809,114800,390948470,10350,10350,10350,10350,0
20240809,114700,390948470,10350,10350,10350,10350,0
20240809,114600,390948470,10350,10350,10350,10350,0
20240809,114500,390948470,10350,10350,10350,10350,0
20240809,114400,390948470,10350,10350,10350,10350,0
20240809,114300,390948470,10350,10350,10350,10350,0
20240809,114200,390948470,10350,10350,10350,10350,0
20240809,114100,390948470,10350,10350,10350,10350,381
20240809,114000,387005120,10360,10360,10360,10360,0
20240809,113900,387005120,10360,10360,10360,10360,0
20240809,113800,387005120,10360,10360,10360,10360,0
20240809,113700,387005120,10360,10360,10360,10360,0
20240809,113600,387005120,10360,10360,10360,10360,0
20240809,113500,387005120,10360,10360,10360,10360,0
20240809,113400,387005120,10360,10370,10370,10360,335
20240809,113300,383531180,10380,10380,10380,10380,0
20240809,113200,383531180,10380,10380,10380,10380,0
20240809,113100,383531180,10380,10380,10380,10380,0
20240809,113000,383531180,10380,10380,10380,10380,0
20240809,112900,383531180,10380,10380,10380,10380,0
20240809,112800,383531180,10380,10380,10380,10380,0
20240809,112700,383531180,10380,10380,10380,10380,47
20240809,112600,383043320,10450,10450,10450,10450,0
20240809,112500,383043320,10450,10450,10450,10450,0
20240809,112400,383043320,10450,10400,10450,10400,21
20240809,112300,382824670,10380,10380,10380,10380,16
20240809,112200,382658590,10370,10370,10370,10370,0
20240809,112100,382658590,10370,10370,10370,10370,0
20240809,112000,382658590,10370,10370,10370,10370,16
20240809,111900,382492670,10370,10370,10370,10370,150
20240809,111800,380937170,10360,10360,10360,10360,0
20240809,111700,380937170,10360,10360,10360,10360,7
20240809,111600,380864650,10360,10370,10370,10360,10
20240809,111500,380761040,10360,10360,10360,10360,0
20240809,111400,380761040,10360,10360,10360,10360,1
20240809,111300,380750680,10360,10360,10360,10360,0
20240809,111200,380750680,10360,10360,10360,10360,0
20240809,111100,380750680,10360,10360,10360,10360,13
20240809,111000,380616000,10370,10370,10370,10370,0
20240809,110900,380616000,10370,10370,10370,10370,0
20240809,110800,380616000,10370,10370,10370,10370,1
20240809,110700,380605630,10370,10400,10400,10370,402
20240809,110600,376436860,10370,10370,10370,10370,0
20240809,110500,376436860,10370,10370,10370,10370,0
20240809,110400,376436860,10370,10370,10370,10370,0
20240809,110300,376436860,10370,10370,10370,10370,23
20240809,110200,376198350,10370,10380,10380,10370,153
20240809,110100,374611180,10460,10460,10460,10460,1
20240809,110000,374600720,10370,10370,10370,10370,199
20240809,105900,372537090,10370,10370,10370,10370,1
20240809,105800,372526720,10330,10330,10330,10330,0
20240809,105700,372526720,10330,10330,10330,10330,0
20240809,105600,372526720,10330,10330,10330,10330,86
20240809,105500,371638340,10330,10330,10330,10330,64
20240809,105400,370977220,10330,10330,10330,10330,22
20240809,105300,370749960,10320,10330,10330,10320,480
20240809,105200,365796240,10330,10330,10330,10330,0
20240809,105100,365796240,10330,10360,10360,10330,85
20240809,105000,364916490,10360,10360,10360,10360,9
20240809,104900,364823250,10350,10350,10350,10350,16
20240809,104800,364657650,10370,10370,10370,10370,0
20240809,104700,364657650,10370,10370,10370,10370,2
20240809,104600,364636910,10320,10320,10320,10320,0
20240809,104500,364636910,10320,10320,10320,10320,0
20240809,104400,364636910,10320,10320,10320,10320,379
20240809,104300,360725630,10300,10320,10320,10300,2000
20240809,104200,340118380,10330,10360,10360,10330,1100
20240809,104100,328740260,10370,10370,10370,10370,0
20240809,104000,328740260,10370,10470,10470,10370,116
20240809,103900,327536840,10470,10470,10470,10470,0
20240809,103800,327536840,10470,10380,10470,10380,97
20240809,103700,326525530,10380,10380,10380,10380,0
20240809,103600,326525530,10380,10390,10390,10380,1000
20240809,103500,316145370,10490,10490,10490,10490,0
20240809,103400,316145370,10490,10490,10490,10490,0
20240809,103300,316145370,10490,10490,10490,10490,0
20240809,103200,316145370,10490,10490,10490,10490,0
20240809,103100,316145370,10490,10440,10490,10440,2
20240809,103000,316124440,10350,10350,10350,10350,0
20240809,102900,316124440,10350,10350,10350,10350,0
20240809,102800,316124440,10350,10350,10350,10350,0
20240809,102700,316124440,10350,10350,10350,10350,0
20240809,102600,316124440,10350,10360,10360,10350,50
20240809,102500,315606920,10350,10350,10350,10350,0
20240809,102400,315606920,10350,10380,10380,10350,225
20240809,102300,313277020,10380,10380,10380,10380,13
20240809,102200,313142080,10370,10400,10400,10370,88
20240809,102100,312229220,10400,10400,10400,10400,0
20240809,102000,312229220,10400,10400,10400,10400,445
20240809,101900,307601220,10400,10420,10420,10400,238
20240809,101800,305125930,10430,10430,10430,10430,0
20240809,101700,305125930,10430,10430,10430,10430,110
20240809,101600,303978630,10440,10450,10450,10440,41
20240809,101500,303550340,10460,10460,10460,10460,0
20240809,101400,303550340,10460,10460,10460,10460,0
20240809,101300,303550340,10460,10460,10460,10460,105
20240809,101200,302452040,10470,10470,10470,10470,0
20240809,101100,302452040,10470,10470,10470,10470,2
20240809,101000,302431100,10500,10500,10500,10500,13
20240809,100900,302294600,10520,10470,10520,10470,5
20240809,100800,302242200,10520,10450,10520,10450,22
20240809,100700,302012030,10450,10460,10460,10450,500
20240809,100600,296782290,10490,10490,10490,10490,3
20240809,100500,296750820,10460,10490,10490,10460,361
20240809,100400,292968760,10500,10520,10520,10500,589
20240809,100300,286778920,10520,10540,10540,10520,290
20240809,100200,283725140,10570,10570,10570,10570,0
20240809,100100,283725140,10570,10570,10570,10570,30
20240809,100000,283408040,10570,10570,10570,10570,0
20240809,095900,283408040,10570,10570,10570,10570,75
20240809,095800,282615290,10580,10570,10580,10570,405
20240809,095700,278332410,10570,10570,10570,10570,200
20240809,095600,276218410,10570,10570,10570,10570,50
20240809,095500,275689910,10570,10570,10570,10570,1
20240809,095400,275679340,10600,10600,10600,10600,0
20240809,095300,275679340,10600,10600,10600,10600,0
20240809,095200,275679340,10600,10600,10600,10600,0
20240809,095100,275679340,10600,10600,10600,10600,0
20240809,095000,275679340,10600,10600,10600,10600,0
20240809,094900,275679340,10600,10600,10600,10600,1
20240809,094800,275668740,10580,10580,10580,10580,0
20240809,094700,275668740,10580,10580,10580,10580,0
20240809,094600,275668740,10580,10580,10580,10580,1
20240809,094500,275658160,10520,10520,10520,10520,12
20240809,094400,275531920,10520,10520,10520,10520,0
20240809,094300,275531920,10520,10520,10520,10520,579
20240809,094200,269440840,10520,10520,10520,10520,0
20240809,094100,269440840,10520,10520,10520,10520,0
20240809,094000,269440840,10520,10540,10570,10510,842
20240809,093900,260573370,10590,10560,10590,10560,735
20240809,093800,252808770,10560,10590,10590,10560,1170
20240809,093700,240421890,10600,10600,10600,10600,4
20240809,093600,240379490,10590,10550,10590,10550,69
20240809,093500,239650080,10540,10540,10540,10540,107
20240809,093400,238522300,10550,10560,10560,10550,72
20240809,093300,237762400,10700,10630,10700,10630,220
20240809,093200,235417990,10630,10630,10630,10630,0
20240809,093100,235417990,10630,10630,10630,10630,0
20240809,093000,235417990,10630,10580,10630,10580,3
20240809,092900,235386200,10580,10580,10580,10580,0
20240809,092800,235386200,10580,10570,10580,10570,737
20240809,092700,227596100,10520,10530,10530,10520,81
20240809,092600,226743920,10530,10520,10530,10520,155
20240809,092500,225113220,10520,10570,10570,10520,1514
20240809,092400,209129260,10570,10590,10590,10570,100
20240809,092300,208071960,10590,10590,10590,10590,0
20240809,092200,208071960,10590,10640,10640,10590,239
20240809,092100,205538460,10590,10590,10590,10590,1
20240809,092000,205527870,10600,10580,10600,10580,105
20240809,091900,204416930,10580,10650,10650,10550,369
20240809,091800,200510860,10650,10670,10670,10600,3175
20240809,091700,166706010,10720,10730,10730,10710,105
20240809,091600,165580400,10670,10670,10730,10670,110
20240809,091500,164406640,10670,10710,10740,10670,575
20240809,091400,158247590,10740,10740,10740,10740,100
20240809,091300,157173590,10700,10700,10700,10700,0
20240809,091200,157173590,10700,10740,10750,10700,1288
20240809,091100,143381400,10750,10810,10810,10730,106
20240809,091000,142243920,10770,10770,10770,10770,350
20240809,090900,138474420,10820,10780,10820,10780,253
20240809,090800,135743360,10780,10780,10780,10780,13
20240809,090700,135603220,10770,10760,10770,10760,220
20240809,090600,133233980,10630,10700,10700,10630,133
20240809,090500,131816880,10770,10770,10780,10770,803
20240809,090400,123162330,10770,10770,10770,10770,391
20240809,090300,118951260,10770,10760,10770,10760,229
20240809,090200,116486220,10760,10730,10760,10730,191
20240809,090100,114434420,10720,10720,10720,10720,55
20240809,090000,113844820,10710,10590,10710,10590,10701