KissMeData/089970/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195800,556485710,10510,10510,10510,10510,1724
20240809,195700,556485710,10510,10510,10510,10510,0
20240809,195600,556485710,10510,10510,10510,10510,0
20240809,195500,556485710,10510,10510,10510,10510,0
20240809,195400,556485710,10510,10510,10510,10510,0
20240809,195300,556485710,10510,10510,10510,10510,0
20240809,195200,556485710,10510,10510,10510,10510,0
20240809,195100,556485710,10510,10510,10510,10510,0
20240809,195000,556485710,10510,10510,10510,10510,0
20240809,194900,556485710,10510,10510,10510,10510,0
20240809,194800,556485710,10510,10510,10510,10510,0
20240809,194700,556485710,10510,10510,10510,10510,0
20240809,194600,556485710,10510,10510,10510,10510,0
20240809,194500,556485710,10510,10510,10510,10510,0
20240809,194400,556485710,10510,10510,10510,10510,0
20240809,194300,556485710,10510,10510,10510,10510,0
20240809,194200,556485710,10510,10510,10510,10510,0
20240809,194100,556485710,10510,10510,10510,10510,0
20240809,194000,556485710,10510,10510,10510,10510,0
20240809,193900,556485710,10510,10510,10510,10510,0
20240809,193800,556485710,10510,10510,10510,10510,0
20240809,193700,556485710,10510,10510,10510,10510,0
20240809,193600,556485710,10510,10510,10510,10510,0
20240809,193500,556485710,10510,10510,10510,10510,0
20240809,193400,556485710,10510,10510,10510,10510,0
20240809,193300,556485710,10510,10510,10510,10510,0
20240809,193200,556485710,10510,10510,10510,10510,0
20240809,193100,556485710,10510,10510,10510,10510,0
20240809,193000,556485710,10510,10510,10510,10510,0
20240809,192900,556485710,10510,10510,10510,10510,0
20240809,192800,556485710,10510,10510,10510,10510,1724
20240809,192700,556485710,10510,10510,10510,10510,0
20240809,192600,556485710,10510,10510,10510,10510,0
20240809,192500,556485710,10510,10510,10510,10510,0
20240809,192400,556485710,10510,10510,10510,10510,0
20240809,192300,556485710,10510,10510,10510,10510,0
20240809,192200,556485710,10510,10510,10510,10510,0
20240809,192100,556485710,10510,10510,10510,10510,0
20240809,192000,556485710,10510,10510,10510,10510,0
20240809,191900,556485710,10510,10510,10510,10510,0
20240809,191800,556485710,10510,10510,10510,10510,0
20240809,191700,556485710,10510,10510,10510,10510,0
20240809,191600,556485710,10510,10510,10510,10510,0
20240809,191500,556485710,10510,10510,10510,10510,0
20240809,191400,556485710,10510,10510,10510,10510,0
20240809,191300,556485710,10510,10510,10510,10510,0
20240809,191200,556485710,10510,10510,10510,10510,0
20240809,191100,556485710,10510,10510,10510,10510,0
20240809,191000,556485710,10510,10510,10510,10510,0
20240809,190900,556485710,10510,10510,10510,10510,0
20240809,190800,556485710,10510,10510,10510,10510,0
20240809,190700,556485710,10510,10510,10510,10510,0
20240809,190600,556485710,10510,10510,10510,10510,0
20240809,190500,556485710,10510,10510,10510,10510,0
20240809,190400,556485710,10510,10510,10510,10510,0
20240809,190300,556485710,10510,10510,10510,10510,0
20240809,190200,556485710,10510,10510,10510,10510,0
20240809,190100,556485710,10510,10510,10510,10510,0
20240809,190000,556485710,10510,10510,10510,10510,0
20240809,185900,556485710,10510,10510,10510,10510,0
20240809,185800,556485710,10510,10510,10510,10510,1724
20240809,185700,556485710,10510,10510,10510,10510,0
20240809,185600,556485710,10510,10510,10510,10510,0
20240809,185500,556485710,10510,10510,10510,10510,0
20240809,185400,556485710,10510,10510,10510,10510,0
20240809,185300,556485710,10510,10510,10510,10510,0
20240809,185200,556485710,10510,10510,10510,10510,0
20240809,185100,556485710,10510,10510,10510,10510,0
20240809,185000,556485710,10510,10510,10510,10510,0
20240809,184900,556485710,10510,10510,10510,10510,0
20240809,184800,556485710,10510,10510,10510,10510,0
20240809,184700,556485710,10510,10510,10510,10510,0
20240809,184600,556485710,10510,10510,10510,10510,0
20240809,184500,556485710,10510,10510,10510,10510,0
20240809,184400,556485710,10510,10510,10510,10510,0
20240809,184300,556485710,10510,10510,10510,10510,0
20240809,184200,556485710,10510,10510,10510,10510,0
20240809,184100,556485710,10510,10510,10510,10510,0
20240809,184000,556485710,10510,10510,10510,10510,0
20240809,183900,556485710,10510,10510,10510,10510,0
20240809,183800,556485710,10510,10510,10510,10510,0
20240809,183700,556485710,10510,10510,10510,10510,0
20240809,183600,556485710,10510,10510,10510,10510,0
20240809,183500,556485710,10510,10510,10510,10510,0
20240809,183400,556485710,10510,10510,10510,10510,0
20240809,183300,556485710,10510,10510,10510,10510,0
20240809,183200,556485710,10510,10510,10510,10510,0
20240809,183100,556485710,10510,10510,10510,10510,0
20240809,183000,556485710,10510,10510,10510,10510,0
20240809,182900,556485710,10510,10510,10510,10510,0
20240809,182800,556485710,10510,10510,10510,10510,1724
20240809,182700,556485710,10510,10510,10510,10510,0
20240809,182600,556485710,10510,10510,10510,10510,0
20240809,182500,556485710,10510,10510,10510,10510,0
20240809,182400,556485710,10510,10510,10510,10510,0
20240809,182300,556485710,10510,10510,10510,10510,0
20240809,182200,556485710,10510,10510,10510,10510,0
20240809,182100,556485710,10510,10510,10510,10510,0
20240809,182000,556485710,10510,10510,10510,10510,0
20240809,181900,556485710,10510,10510,10510,10510,0
20240809,181800,556485710,10510,10510,10510,10510,0
20240809,181700,556485710,10510,10510,10510,10510,0
20240809,181600,556485710,10510,10510,10510,10510,0
20240809,181500,556485710,10510,10510,10510,10510,0
20240809,181400,556485710,10510,10510,10510,10510,0
20240809,181300,556485710,10510,10510,10510,10510,0
20240809,181200,556485710,10510,10510,10510,10510,0
20240809,181100,556485710,10510,10510,10510,10510,0
20240809,181000,556485710,10510,10510,10510,10510,0
20240809,180900,556485710,10510,10510,10510,10510,0
20240809,180800,556485710,10510,10510,10510,10510,0
20240809,180700,556485710,10510,10510,10510,10510,0
20240809,180600,556485710,10510,10510,10510,10510,0
20240809,180500,556485710,10510,10510,10510,10510,0
20240809,180400,556485710,10510,10510,10510,10510,0
20240809,180300,556485710,10510,10510,10510,10510,0
20240809,180200,556485710,10510,10510,10510,10510,0
20240809,180100,556485710,10510,10510,10510,10510,0
20240809,180000,556485710,10510,10510,10510,10510,0
20240809,175900,556485710,10510,10510,10510,10510,0
20240809,175800,556485710,10510,10510,10510,10510,1724
20240809,175700,556485710,10510,10510,10510,10510,0
20240809,175600,556485710,10510,10510,10510,10510,0
20240809,175500,556485710,10510,10510,10510,10510,0
20240809,175400,556485710,10510,10510,10510,10510,0
20240809,175300,556485710,10510,10510,10510,10510,0
20240809,175200,556485710,10510,10510,10510,10510,0
20240809,175100,556485710,10510,10510,10510,10510,0
20240809,175000,556485710,10510,10510,10510,10510,0
20240809,174900,556485710,10510,10510,10510,10510,0
20240809,174800,556485710,10510,10510,10510,10510,0
20240809,174700,556485710,10510,10510,10510,10510,0
20240809,174600,556485710,10510,10510,10510,10510,0
20240809,174500,556485710,10510,10510,10510,10510,0
20240809,174400,556485710,10510,10510,10510,10510,0
20240809,174300,556485710,10510,10510,10510,10510,0
20240809,174200,556485710,10510,10510,10510,10510,0
20240809,174100,556485710,10510,10510,10510,10510,0
20240809,174000,556485710,10510,10510,10510,10510,0
20240809,173900,556485710,10510,10510,10510,10510,0
20240809,173800,556485710,10510,10510,10510,10510,0
20240809,173700,556485710,10510,10510,10510,10510,0
20240809,173600,556485710,10510,10510,10510,10510,0
20240809,173500,556485710,10510,10510,10510,10510,0
20240809,173400,556485710,10510,10510,10510,10510,0
20240809,173300,556485710,10510,10510,10510,10510,0
20240809,173200,556485710,10510,10510,10510,10510,0
20240809,173100,556485710,10510,10510,10510,10510,0
20240809,173000,556485710,10510,10510,10510,10510,0
20240809,172900,556485710,10510,10510,10510,10510,0
20240809,172800,556485710,10510,10510,10510,10510,1724
20240809,172700,556485710,10510,10510,10510,10510,0
20240809,172600,556485710,10510,10510,10510,10510,0
20240809,172500,556485710,10510,10510,10510,10510,0
20240809,172400,556485710,10510,10510,10510,10510,0
20240809,172300,556485710,10510,10510,10510,10510,0
20240809,172200,556485710,10510,10510,10510,10510,0
20240809,172100,556485710,10510,10510,10510,10510,0
20240809,172000,556485710,10510,10510,10510,10510,0
20240809,171900,556485710,10510,10510,10510,10510,0
20240809,171800,556485710,10510,10510,10510,10510,0
20240809,171700,556485710,10510,10510,10510,10510,0
20240809,171600,556485710,10510,10510,10510,10510,0
20240809,171500,556485710,10510,10510,10510,10510,0
20240809,171400,556485710,10510,10510,10510,10510,0
20240809,171300,556485710,10510,10510,10510,10510,0
20240809,171200,556485710,10510,10510,10510,10510,0
20240809,171100,556485710,10510,10510,10510,10510,0
20240809,171000,556485710,10510,10510,10510,10510,0
20240809,170900,556485710,10510,10510,10510,10510,0
20240809,170800,556485710,10510,10510,10510,10510,0
20240809,170700,556485710,10510,10510,10510,10510,0
20240809,170600,556485710,10510,10510,10510,10510,0
20240809,170500,556485710,10510,10510,10510,10510,0
20240809,170400,556485710,10510,10510,10510,10510,0
20240809,170300,556485710,10510,10510,10510,10510,0
20240809,170200,556485710,10510,10510,10510,10510,0
20240809,170100,556485710,10510,10510,10510,10510,0
20240809,170000,556485710,10510,10510,10510,10510,0
20240809,165900,556485710,10510,10510,10510,10510,0
20240809,165800,556485710,10510,10510,10510,10510,1724
20240809,165700,556485710,10510,10510,10510,10510,0
20240809,165600,556485710,10510,10510,10510,10510,0
20240809,165500,556485710,10510,10510,10510,10510,0
20240809,165400,556485710,10510,10510,10510,10510,0
20240809,165300,556485710,10510,10510,10510,10510,0
20240809,165200,556485710,10510,10510,10510,10510,0
20240809,165100,556485710,10510,10510,10510,10510,0
20240809,165000,556485710,10510,10510,10510,10510,0
20240809,164900,556485710,10510,10510,10510,10510,0
20240809,164800,556485710,10510,10510,10510,10510,0
20240809,164700,556485710,10510,10510,10510,10510,0
20240809,164600,556485710,10510,10510,10510,10510,0
20240809,164500,556485710,10510,10510,10510,10510,0
20240809,164400,556485710,10510,10510,10510,10510,0
20240809,164300,556485710,10510,10510,10510,10510,0
20240809,164200,556485710,10510,10510,10510,10510,0
20240809,164100,556485710,10510,10510,10510,10510,0
20240809,164000,556485710,10510,10510,10510,10510,0
20240809,163900,556485710,10510,10510,10510,10510,0
20240809,163800,556485710,10510,10510,10510,10510,0
20240809,163700,556485710,10510,10510,10510,10510,0
20240809,163600,556485710,10510,10510,10510,10510,0
20240809,163500,556485710,10510,10510,10510,10510,0
20240809,163400,556485710,10510,10510,10510,10510,0
20240809,163300,556485710,10510,10510,10510,10510,0
20240809,163200,556485710,10510,10510,10510,10510,0
20240809,163100,556485710,10510,10510,10510,10510,0
20240809,163000,556485710,10510,10510,10510,10510,0
20240809,162900,556485710,10510,10510,10510,10510,0
20240809,162800,556485710,10510,10510,10510,10510,1724
20240809,162700,556485710,10510,10510,10510,10510,0
20240809,162600,556485710,10510,10510,10510,10510,0
20240809,162500,556485710,10510,10510,10510,10510,0
20240809,162400,556485710,10510,10510,10510,10510,0
20240809,162300,556485710,10510,10510,10510,10510,0
20240809,162200,556485710,10510,10510,10510,10510,0
20240809,162100,556485710,10510,10510,10510,10510,0
20240809,162000,556485710,10510,10510,10510,10510,0
20240809,161900,556485710,10510,10510,10510,10510,0
20240809,161800,556485710,10510,10510,10510,10510,0
20240809,161700,556485710,10510,10510,10510,10510,0
20240809,161600,556485710,10510,10510,10510,10510,0
20240809,161500,556485710,10510,10510,10510,10510,0
20240809,161400,556485710,10510,10510,10510,10510,0
20240809,161300,556485710,10510,10510,10510,10510,0
20240809,161200,556485710,10510,10510,10510,10510,0
20240809,161100,556485710,10510,10510,10510,10510,0
20240809,161000,556485710,10510,10510,10510,10510,0
20240809,160900,556485710,10510,10510,10510,10510,0
20240809,160800,556485710,10510,10510,10510,10510,0
20240809,160700,556485710,10510,10510,10510,10510,0
20240809,160600,556485710,10510,10510,10510,10510,0
20240809,160500,556485710,10510,10510,10510,10510,0
20240809,160400,556485710,10510,10510,10510,10510,0
20240809,160300,556485710,10510,10510,10510,10510,0
20240809,160200,556485710,10510,10510,10510,10510,0
20240809,160100,556485710,10510,10510,10510,10510,0
20240809,160000,556485710,10510,10510,10510,10510,0
20240809,155900,556485710,10510,10510,10510,10510,0
20240809,155800,556485710,10510,10510,10510,10510,1724
20240809,155700,556485710,10510,10510,10510,10510,0
20240809,155600,556485710,10510,10510,10510,10510,0
20240809,155500,556485710,10510,10510,10510,10510,0
20240809,155400,556485710,10510,10510,10510,10510,0
20240809,155300,556485710,10510,10510,10510,10510,0
20240809,155200,556485710,10510,10510,10510,10510,0
20240809,155100,556485710,10510,10510,10510,10510,0
20240809,155000,556485710,10510,10510,10510,10510,0
20240809,154900,556485710,10510,10510,10510,10510,0
20240809,154800,556485710,10510,10510,10510,10510,0
20240809,154700,556485710,10510,10510,10510,10510,0
20240809,154600,556485710,10510,10510,10510,10510,0
20240809,154500,556485710,10510,10510,10510,10510,0
20240809,154400,556485710,10510,10510,10510,10510,0
20240809,154300,556485710,10510,10510,10510,10510,0
20240809,154200,556485710,10510,10510,10510,10510,0
20240809,154100,556485710,10510,10510,10510,10510,0
20240809,154000,556485710,10510,10510,10510,10510,0
20240809,153900,556485710,10510,10510,10510,10510,0
20240809,153800,556485710,10510,10510,10510,10510,0
20240809,153700,556485710,10510,10510,10510,10510,0
20240809,153600,556485710,10510,10510,10510,10510,0
20240809,153500,556485710,10510,10510,10510,10510,0
20240809,153400,556485710,10510,10510,10510,10510,0
20240809,153300,556485710,10510,10510,10510,10510,0
20240809,153200,556485710,10510,10510,10510,10510,0
20240809,153100,556485710,10510,10510,10510,10510,0
20240809,153000,556485710,10510,10510,10510,10510,1724
20240809,152900,538366470,10490,10490,10490,10490,0
20240809,152800,538366470,10490,10490,10490,10490,0
20240809,152700,538366470,10490,10490,10490,10490,0
20240809,152600,538366470,10490,10490,10490,10490,0
20240809,152500,538366470,10490,10490,10490,10490,0
20240809,152400,538366470,10490,10490,10490,10490,0
20240809,152300,538366470,10490,10490,10490,10490,0
20240809,152200,538366470,10490,10490,10490,10490,0
20240809,152100,538366470,10490,10490,10490,10490,0
20240809,152000,538366470,10490,10490,10490,10490,0
20240809,151900,538366470,10490,10490,10490,10490,0
20240809,151800,538366470,10490,10500,10500,10490,43
20240809,151700,537915300,10500,10500,10500,10500,21
20240809,151600,537694800,10490,10500,10500,10490,51
20240809,151500,537159600,10490,10500,10500,10490,274
20240809,151400,534283230,10500,10500,10500,10490,81
20240809,151300,533433330,10500,10500,10500,10490,31
20240809,151200,533107930,10500,10490,10500,10490,231
20240809,151100,530684530,10500,10500,10500,10500,85
20240809,151000,529792030,10500,10500,10500,10500,21
20240809,150900,529571530,10500,10500,10500,10500,21
20240809,150800,529351030,10500,10500,10500,10500,49
20240809,150700,528836530,10500,10500,10500,10500,20
20240809,150600,528626530,10490,10490,10490,10490,10
20240809,150500,528521630,10490,10480,10490,10480,21
20240809,150400,528301350,10490,10490,10490,10490,25
20240809,150300,528039100,10500,10500,10500,10500,10
20240809,150200,527934100,10440,10440,10440,10440,0
20240809,150100,527934100,10440,10440,10440,10440,0
20240809,150000,527934100,10440,10460,10460,10440,89
20240809,145900,527004920,10480,10480,10480,10480,100
20240809,145800,525956920,10470,10450,10470,10440,253
20240809,145700,523313010,10450,10460,10460,10450,116
20240809,145600,522100650,10460,10460,10460,10460,95
20240809,145500,521106950,10450,10450,10450,10450,0
20240809,145400,521106950,10450,10450,10450,10450,0
20240809,145300,521106950,10450,10450,10450,10450,0
20240809,145200,521106950,10450,10450,10450,10450,0
20240809,145100,521106950,10450,10450,10450,10450,0
20240809,145000,521106950,10450,10450,10450,10450,0
20240809,144900,521106950,10450,10450,10450,10450,0
20240809,144800,521106950,10450,10450,10450,10450,49
20240809,144700,520594900,10450,10450,10450,10450,41
20240809,144600,520166450,10440,10460,10460,10440,496
20240809,144500,514987830,10440,10440,10440,10440,0
20240809,144400,514987830,10440,10440,10440,10440,0
20240809,144300,514987830,10440,10440,10440,10440,0
20240809,144200,514987830,10440,10460,10460,10440,271
20240809,144100,512156740,10520,10520,10520,10520,0
20240809,144000,512156740,10520,10520,10520,10520,0
20240809,143900,512156740,10520,10520,10520,10520,187
20240809,143800,510189500,10510,10540,10540,10510,2
20240809,143700,510168450,10550,10550,10550,10550,0
20240809,143600,510168450,10550,10550,10550,10550,0
20240809,143500,510168450,10550,10510,10550,10510,200
20240809,143400,508060580,10490,10490,10490,10490,343
20240809,143300,504462510,10500,10500,10500,10500,20
20240809,143200,504252510,10520,10470,10520,10470,1209
20240809,143100,491560690,10470,10440,10470,10440,175
20240809,143000,489730740,10450,10450,10450,10450,0
20240809,142900,489730740,10450,10450,10450,10450,118
20240809,142800,488497640,10440,10440,10440,10440,110
20240809,142700,487349240,10440,10440,10440,10440,50
20240809,142600,486827240,10440,10440,10440,10440,89
20240809,142500,485898080,10450,10450,10450,10450,9
20240809,142400,485804030,10440,10420,10440,10420,307
20240809,142300,482602020,10410,10410,10410,10410,83
20240809,142200,481737990,10410,10410,10410,10410,55
20240809,142100,481165440,10410,10410,10410,10410,0
20240809,142000,481165440,10410,10410,10410,10410,600
20240809,141900,474919440,10410,10410,10410,10410,76
20240809,141800,474128280,10410,10410,10410,10410,0
20240809,141700,474128280,10410,10410,10410,10410,95
20240809,141600,473139330,10430,10430,10430,10430,143
20240809,141500,471647840,10440,10440,10440,10440,0
20240809,141400,471647840,10440,10430,10440,10430,114
20240809,141300,470458620,10400,10420,10430,10400,41
20240809,141200,470031390,10420,10420,10420,10420,0
20240809,141100,470031390,10420,10420,10420,10420,78
20240809,141000,469218630,10400,10400,10400,10400,0
20240809,140900,469218630,10400,10410,10410,10400,50
20240809,140800,468698620,10430,10430,10430,10430,216
20240809,140700,466445740,10430,10430,10430,10430,84
20240809,140600,465569620,10430,10410,10430,10410,5
20240809,140500,465517550,10410,10410,10410,10410,44
20240809,140400,465059510,10410,10410,10410,10410,0
20240809,140300,465059510,10410,10410,10410,10410,93
20240809,140200,464091380,10410,10410,10410,10410,16
20240809,140100,463924820,10460,10460,10460,10460,0
20240809,140000,463924820,10460,10460,10460,10420,13
20240809,135900,463788920,10460,10440,10460,10440,1000
20240809,135800,453332610,10410,10410,10410,10410,100
20240809,135700,452291610,10420,10420,10420,10420,95
20240809,135600,451301710,10460,10460,10460,10460,0
20240809,135500,451301710,10460,10460,10460,10460,0
20240809,135400,451301710,10460,10440,10460,10440,1004
20240809,135300,440801490,10450,10450,10450,10450,0
20240809,135200,440801490,10450,10450,10450,10450,0
20240809,135100,440801490,10450,10410,10460,10410,1010
20240809,135000,430255470,10400,10410,10410,10400,5088
20240809,134900,377340230,10410,10400,10410,10400,35
20240809,134800,376975930,10400,10400,10400,10400,0
20240809,134700,376975930,10400,10400,10400,10400,81
20240809,134600,376133530,10410,10410,10410,10410,96
20240809,134500,375134170,10400,10400,10400,10400,0
20240809,134400,375134170,10400,10400,10400,10400,85
20240809,134300,374250170,10400,10400,10400,10400,67
20240809,134200,373553370,10400,10400,10400,10400,0
20240809,134100,373553370,10400,10400,10400,10400,152
20240809,134000,371972570,10400,10400,10400,10400,4
20240809,133900,371930970,10400,10400,10400,10400,20
20240809,133800,371722970,10400,10400,10400,10400,94
20240809,133700,370745370,10400,10400,10400,10400,0
20240809,133600,370745370,10400,10400,10400,10400,0
20240809,133500,370745370,10400,10400,10410,10400,379
20240809,133400,366803740,10400,10400,10400,10400,0
20240809,133300,366803740,10400,10400,10400,10400,0
20240809,133200,366803740,10400,10400,10400,10400,85
20240809,133100,365919740,10400,10400,10400,10400,510
20240809,133000,360615740,10400,10400,10400,10400,1357
20240809,132900,346502940,10400,10410,10410,10400,127
20240809,132800,345181740,10410,10410,10410,10410,104
20240809,132700,344099100,10400,10400,10400,10400,0
20240809,132600,344099100,10400,10400,10400,10400,0
20240809,132500,344099100,10400,10400,10400,10400,62
20240809,132400,343454300,10410,10410,10410,10410,0
20240809,132300,343454300,10410,10410,10410,10410,128
20240809,132200,342121820,10420,10420,10420,10420,10
20240809,132100,342017620,10410,10410,10410,10410,0
20240809,132000,342017620,10410,10410,10410,10410,193
20240809,131900,340008490,10410,10410,10410,10410,35
20240809,131800,339644140,10400,10400,10400,10400,55
20240809,131700,339072140,10410,10410,10410,10410,79
20240809,131600,338249750,10410,10410,10410,10410,0
20240809,131500,338249750,10410,10410,10410,10410,500
20240809,131400,333044750,10410,10420,10420,10410,136
20240809,131300,331628490,10410,10410,10410,10410,0
20240809,131200,331628490,10410,10410,10410,10410,2
20240809,131100,331607670,10410,10410,10410,10410,0
20240809,131000,331607670,10410,10410,10410,10410,70
20240809,130900,330878970,10410,10410,10410,10410,0
20240809,130800,330878970,10410,10410,10410,10410,20
20240809,130700,330670770,10410,10410,10410,10410,77
20240809,130600,329869200,10410,10410,10410,10410,0
20240809,130500,329869200,10410,10410,10410,10410,82
20240809,130400,329015580,10410,10410,10410,10410,25
20240809,130300,328755330,10410,10410,10410,10410,14
20240809,130200,328609590,10410,10410,10410,10410,156
20240809,130100,326985630,10410,10410,10410,10410,0
20240809,130000,326985630,10410,10410,10410,10410,2
20240809,125900,326964810,10420,10420,10420,10420,0
20240809,125800,326964810,10420,10420,10420,10420,20
20240809,125700,326756410,10410,10410,10410,10410,99
20240809,125600,325725820,10410,10410,10410,10410,21
20240809,125500,325507210,10410,10410,10410,10410,1
20240809,125400,325496800,10410,10410,10410,10410,78
20240809,125300,324684820,10420,10400,10420,10400,112
20240809,125200,323518830,10400,10400,10400,10400,0
20240809,125100,323518830,10400,10400,10400,10400,0
20240809,125000,323518830,10400,10400,10400,10400,0
20240809,124900,323518830,10400,10400,10400,10400,85
20240809,124800,322634830,10400,10400,10400,10400,0
20240809,124700,322634830,10400,10400,10400,10400,70
20240809,124600,321906830,10400,10400,10400,10400,100
20240809,124500,320866830,10420,10420,10420,10420,0
20240809,124400,320866830,10420,10420,10420,10420,0
20240809,124300,320866830,10420,10420,10420,10420,0
20240809,124200,320866830,10420,10410,10420,10410,65
20240809,124100,320189540,10400,10400,10400,10400,86
20240809,124000,319295140,10410,10410,10410,10410,50
20240809,123900,318774640,10400,10400,10400,10400,0
20240809,123800,318774640,10400,10400,10400,10400,96
20240809,123700,317776240,10400,10400,10400,10400,5
20240809,123600,317724240,10400,10400,10400,10400,0
20240809,123500,317724240,10400,10400,10400,10400,125
20240809,123400,316424240,10400,10400,10400,10400,100
20240809,123300,315384240,10400,10400,10400,10400,830
20240809,123200,306752240,10400,10400,10400,10400,150
20240809,123100,305192240,10400,10400,10400,10400,200
20240809,123000,303112240,10400,10400,10400,10400,620
20240809,122900,296664240,10400,10400,10400,10400,103
20240809,122800,295593040,10400,10400,10400,10400,0
20240809,122700,295593040,10400,10400,10400,10400,0
20240809,122600,295593040,10400,10400,10400,10400,170
20240809,122500,293825040,10400,10400,10400,10400,87
20240809,122400,292920240,10410,10410,10410,10410,5
20240809,122300,292868190,10410,10410,10410,10410,77
20240809,122200,292066620,10410,10410,10410,10400,103
20240809,122100,290994610,10410,10410,10410,10410,5
20240809,122000,290942560,10420,10420,10420,10420,0
20240809,121900,290942560,10420,10420,10420,10420,0
20240809,121800,290942560,10420,10420,10420,10420,0
20240809,121700,290942560,10420,10420,10420,10420,55
20240809,121600,290369460,10420,10420,10420,10420,14
20240809,121500,290223580,10420,10400,10430,10400,613
20240809,121400,283838490,10390,10380,10400,10380,314
20240809,121300,280577320,10380,10380,10380,10380,124
20240809,121200,279290200,10380,10350,10380,10350,22
20240809,121100,279062470,10360,10340,10360,10340,233
20240809,121000,276650570,10340,10360,10360,10340,74
20240809,120900,275884270,10350,10350,10350,10350,19
20240809,120800,275687620,10360,10320,10390,10320,234
20240809,120700,273260610,10320,10320,10320,10320,17
20240809,120600,273085170,10320,10320,10320,10320,4
20240809,120500,273043890,10320,10320,10320,10320,45
20240809,120400,272579490,10340,10340,10340,10340,3
20240809,120300,272548470,10320,10320,10320,10320,58
20240809,120200,271949910,10320,10340,10340,10320,98
20240809,120100,270938510,10320,10320,10320,10320,0
20240809,120000,270938510,10320,10320,10320,10320,160
20240809,115900,269287310,10320,10320,10330,10320,112
20240809,115800,268131110,10340,10340,10340,10340,4
20240809,115700,268089750,10320,10330,10330,10320,25
20240809,115600,267831660,10330,10330,10330,10330,92
20240809,115500,266881300,10330,10330,10330,10330,0
20240809,115400,266881300,10330,10330,10330,10330,6
20240809,115300,266819320,10330,10330,10330,10330,79
20240809,115200,266003250,10330,10330,10330,10330,0
20240809,115100,266003250,10330,10330,10330,10330,0
20240809,115000,266003250,10330,10350,10350,10330,110
20240809,114900,264865650,10400,10330,10400,10330,80
20240809,114800,264038650,10330,10330,10330,10330,0
20240809,114700,264038650,10330,10330,10330,10330,80
20240809,114600,263212250,10330,10330,10330,10330,0
20240809,114500,263212250,10330,10330,10330,10330,0
20240809,114400,263212250,10330,10330,10330,10330,92
20240809,114300,262261890,10330,10330,10330,10330,0
20240809,114200,262261890,10330,10330,10330,10330,0
20240809,114100,262261890,10330,10330,10330,10330,80
20240809,114000,261435490,10330,10330,10330,10330,39
20240809,113900,261032620,10330,10330,10330,10330,0
20240809,113800,261032620,10330,10330,10330,10330,96
20240809,113700,260040940,10330,10330,10330,10330,20
20240809,113600,259834340,10330,10330,10330,10330,0
20240809,113500,259834340,10330,10330,10330,10330,74
20240809,113400,259069920,10340,10340,10340,10340,0
20240809,113300,259069920,10340,10340,10340,10340,0
20240809,113200,259069920,10340,10340,10340,10340,63
20240809,113100,258418500,10360,10360,10360,10360,0
20240809,113000,258418500,10360,10360,10360,10360,5
20240809,112900,258366700,10340,10340,10340,10340,70
20240809,112800,257642900,10390,10390,10390,10390,0
20240809,112700,257642900,10390,10350,10390,10350,34
20240809,112600,257290440,10330,10330,10330,10330,168
20240809,112500,255555000,10340,10340,10340,10340,0
20240809,112400,255555000,10340,10340,10340,10340,0
20240809,112300,255555000,10340,10340,10340,10340,50
20240809,112200,255038000,10330,10330,10330,10330,0
20240809,112100,255038000,10330,10330,10330,10330,0
20240809,112000,255038000,10330,10310,10330,10310,233
20240809,111900,252633290,10330,10330,10330,10330,4
20240809,111800,252591970,10310,10310,10310,10310,97
20240809,111700,251591900,10300,10300,10300,10300,77
20240809,111600,250798800,10300,10300,10300,10300,0
20240809,111500,250798800,10300,10300,10300,10300,0
20240809,111400,250798800,10300,10300,10300,10300,118
20240809,111300,249583400,10300,10300,10300,10300,0
20240809,111200,249583400,10300,10300,10300,10300,0
20240809,111100,249583400,10300,10300,10300,10300,84
20240809,111000,248718200,10300,10300,10300,10300,173
20240809,110900,246936300,10300,10300,10300,10300,130
20240809,110800,245597300,10300,10300,10300,10300,138
20240809,110700,244175900,10290,10290,10290,10290,0
20240809,110600,244175900,10290,10290,10290,10290,31
20240809,110500,243856910,10290,10300,10300,10290,433
20240809,110400,239397830,10300,10300,10300,10300,0
20240809,110300,239397830,10300,10300,10300,10300,0
20240809,110200,239397830,10300,10300,10300,10300,199
20240809,110100,237348130,10300,10300,10300,10300,37
20240809,110000,236967030,10300,10300,10300,10300,75
20240809,105900,236194530,10300,10310,10310,10300,40
20240809,105800,235782310,10310,10310,10310,10310,7
20240809,105700,235710140,10310,10310,10310,10310,0
20240809,105600,235710140,10310,10310,10310,10310,75
20240809,105500,234936890,10330,10290,10330,10290,20
20240809,105400,234730330,10290,10290,10290,10290,0
20240809,105300,234730330,10290,10290,10290,10290,76
20240809,105200,233948290,10320,10320,10320,10320,27
20240809,105100,233669650,10320,10310,10320,10310,58
20240809,105000,233071240,10280,10280,10280,10280,86
20240809,104900,232187160,10280,10280,10280,10280,0
20240809,104800,232187160,10280,10280,10280,10280,0
20240809,104700,232187160,10280,10280,10300,10280,103
20240809,104600,231128300,10290,10290,10290,10290,15
20240809,104500,230973950,10290,10290,10290,10290,0
20240809,104400,230973950,10290,10290,10290,10290,95
20240809,104300,229996400,10300,10300,10300,10300,0
20240809,104200,229996400,10300,10300,10300,10300,0
20240809,104100,229996400,10300,10300,10300,10300,156
20240809,104000,228389600,10300,10310,10310,10300,184
20240809,103900,226493900,10310,10310,10310,10310,70
20240809,103800,225772200,10310,10310,10310,10310,25
20240809,103700,225514450,10300,10300,10300,10300,0
20240809,103600,225514450,10300,10310,10310,10300,54
20240809,103500,224957740,10310,10320,10320,10310,28
20240809,103400,224669010,10310,10310,10310,10310,93
20240809,103300,223710180,10300,10300,10300,10300,1
20240809,103200,223699880,10310,10310,10310,10310,10
20240809,103100,223596780,10300,10310,10310,10300,56
20240809,103000,223019730,10310,10310,10310,10310,0
20240809,102900,223019730,10310,10310,10310,10310,11
20240809,102800,222906320,10320,10310,10320,10310,55
20240809,102700,222339250,10310,10310,10310,10310,3
20240809,102600,222308320,10300,10300,10300,10300,126
20240809,102500,221010520,10300,10300,10300,10300,0
20240809,102400,221010520,10300,10300,10300,10300,0
20240809,102300,221010520,10300,10300,10300,10300,83
20240809,102200,220155620,10310,10310,10310,10310,3
20240809,102100,220124690,10310,10310,10310,10310,496
20240809,102000,215010930,10310,10310,10310,10310,92
20240809,101900,214062410,10360,10330,10360,10330,14
20240809,101800,213917580,10320,10320,10320,10320,0
20240809,101700,213917580,10320,10360,10360,10320,89
20240809,101600,212998700,10360,10360,10360,10360,0
20240809,101500,212998700,10360,10320,10360,10320,93
20240809,101400,212038170,10310,10330,10330,10310,213
20240809,101300,209840270,10330,10360,10360,10330,166
20240809,101200,208122700,10360,10360,10360,10360,137
20240809,101100,206703380,10360,10400,10400,10360,791
20240809,101000,198494610,10380,10380,10380,10380,0
20240809,100900,198494610,10380,10380,10380,10380,0
20240809,100800,198494610,10380,10400,10420,10380,574
20240809,100700,192524190,10390,10410,10410,10380,875
20240809,100600,183438790,10410,10440,10440,10410,1297
20240809,100500,169922340,10440,10460,10460,10440,190
20240809,100400,167938720,10490,10490,10490,10490,1
20240809,100300,167928230,10440,10440,10490,10440,169
20240809,100200,166163620,10440,10490,10490,10440,19
20240809,100100,165965050,10490,10480,10490,10480,78
20240809,100000,165147550,10480,10480,10480,10480,5
20240809,095900,165095150,10480,10480,10480,10480,55
20240809,095800,164518750,10470,10450,10470,10450,370
20240809,095700,160647580,10450,10450,10450,10450,1
20240809,095600,160637130,10450,10450,10450,10450,108
20240809,095500,159508530,10450,10450,10450,10450,11
20240809,095400,159393580,10450,10450,10450,10450,50
20240809,095300,158871080,10450,10450,10450,10450,0
20240809,095200,158871080,10450,10450,10450,10450,0
20240809,095100,158871080,10450,10450,10450,10450,0
20240809,095000,158871080,10450,10450,10450,10450,0
20240809,094900,158871080,10450,10450,10450,10450,100
20240809,094800,157826080,10450,10450,10450,10450,100
20240809,094700,156781080,10450,10450,10450,10450,194
20240809,094600,154753780,10450,10450,10450,10450,0
20240809,094500,154753780,10450,10440,10450,10440,30
20240809,094400,154440380,10460,10460,10460,10460,0
20240809,094300,154440380,10460,10440,10460,10440,153
20240809,094200,152843020,10440,10450,10450,10440,109
20240809,094100,151704050,10460,10460,10460,10460,60
20240809,094000,151076450,10450,10440,10450,10440,401
20240809,093900,146889010,10420,10430,10430,10420,78
20240809,093800,146075490,10420,10420,10420,10420,0
20240809,093700,146075490,10420,10420,10420,10420,15
20240809,093600,145919190,10420,10420,10420,10420,0
20240809,093500,145919190,10420,10420,10420,10420,348
20240809,093400,142293030,10420,10420,10420,10420,24
20240809,093300,142042950,10420,10420,10420,10420,0
20240809,093200,142042950,10420,10420,10420,10420,49
20240809,093100,141532370,10420,10420,10420,10420,113
20240809,093000,140354910,10420,10420,10420,10420,1
20240809,092900,140344490,10420,10420,10440,10420,32
20240809,092800,140010650,10420,10420,10420,10420,110
20240809,092700,138864450,10420,10420,10420,10420,0
20240809,092600,138864450,10420,10420,10430,10420,8
20240809,092500,138781070,10420,10450,10450,10420,1785
20240809,092400,120139880,10460,10460,10460,10460,476
20240809,092300,115160920,10460,10500,10500,10460,8
20240809,092200,115077160,10460,10460,10460,10460,157
20240809,092100,113434940,10490,10490,10490,10490,508
20240809,092000,108106020,10490,10490,10490,10490,60
20240809,091900,107476620,10490,10490,10490,10490,53
20240809,091800,106920650,10490,10500,10500,10490,635
20240809,091700,100253940,10490,10500,10500,10480,500
20240809,091600,95008940,10500,10500,10500,10500,341
20240809,091500,91428440,10500,10500,10500,10500,500
20240809,091400,86178440,10500,10500,10500,10500,242
20240809,091300,83637440,10500,10480,10500,10480,485
20240809,091200,78554600,10490,10490,10490,10490,192
20240809,091100,76540520,10510,10480,10510,10480,255
20240809,091000,73863500,10480,10510,10510,10480,122
20240809,090900,72582090,10520,10550,10550,10520,89
20240809,090800,71644810,10520,10490,10540,10430,1460
20240809,090700,56321120,10490,10440,10490,10410,1764
20240809,090600,37877770,10410,10420,10440,10400,132
20240809,090500,36501800,10410,10400,10410,10390,666
20240809,090400,29573000,10410,10410,10420,10410,243
20240809,090300,27043170,10420,10420,10460,10420,445
20240809,090200,22397530,10460,10440,10470,10420,316
20240809,090100,19091720,10460,10390,10460,10390,940
20240809,090000,9275020,10390,10390,10450,10370,892