KissMeData/029480/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191100,1461017885,3620,3620,3620,3620,3853
20240808,191000,1461017885,3620,3620,3620,3620,0
20240808,190900,1461017885,3620,3620,3620,3620,0
20240808,190800,1461017885,3620,3620,3620,3620,0
20240808,190700,1461017885,3620,3620,3620,3620,0
20240808,190600,1461017885,3620,3620,3620,3620,0
20240808,190500,1461017885,3620,3620,3620,3620,0
20240808,190400,1461017885,3620,3620,3620,3620,0
20240808,190300,1461017885,3620,3620,3620,3620,0
20240808,190200,1461017885,3620,3620,3620,3620,0
20240808,190100,1461017885,3620,3620,3620,3620,0
20240808,190000,1461017885,3620,3620,3620,3620,0
20240808,185900,1461017885,3620,3620,3620,3620,0
20240808,185800,1461017885,3620,3620,3620,3620,0
20240808,185700,1461017885,3620,3620,3620,3620,0
20240808,185600,1461017885,3620,3620,3620,3620,0
20240808,185500,1461017885,3620,3620,3620,3620,0
20240808,185400,1461017885,3620,3620,3620,3620,0
20240808,185300,1461017885,3620,3620,3620,3620,0
20240808,185200,1461017885,3620,3620,3620,3620,0
20240808,185100,1461017885,3620,3620,3620,3620,0
20240808,185000,1461017885,3620,3620,3620,3620,0
20240808,184900,1461017885,3620,3620,3620,3620,0
20240808,184800,1461017885,3620,3620,3620,3620,0
20240808,184700,1461017885,3620,3620,3620,3620,0
20240808,184600,1461017885,3620,3620,3620,3620,0
20240808,184500,1461017885,3620,3620,3620,3620,0
20240808,184400,1461017885,3620,3620,3620,3620,0
20240808,184300,1461017885,3620,3620,3620,3620,0
20240808,184200,1461017885,3620,3620,3620,3620,0
20240808,184100,1461017885,3620,3620,3620,3620,3853
20240808,184000,1461017885,3620,3620,3620,3620,0
20240808,183900,1461017885,3620,3620,3620,3620,0
20240808,183800,1461017885,3620,3620,3620,3620,0
20240808,183700,1461017885,3620,3620,3620,3620,0
20240808,183600,1461017885,3620,3620,3620,3620,0
20240808,183500,1461017885,3620,3620,3620,3620,0
20240808,183400,1461017885,3620,3620,3620,3620,0
20240808,183300,1461017885,3620,3620,3620,3620,0
20240808,183200,1461017885,3620,3620,3620,3620,0
20240808,183100,1461017885,3620,3620,3620,3620,0
20240808,183000,1461017885,3620,3620,3620,3620,0
20240808,182900,1461017885,3620,3620,3620,3620,0
20240808,182800,1461017885,3620,3620,3620,3620,0
20240808,182700,1461017885,3620,3620,3620,3620,0
20240808,182600,1461017885,3620,3620,3620,3620,0
20240808,182500,1461017885,3620,3620,3620,3620,0
20240808,182400,1461017885,3620,3620,3620,3620,0
20240808,182300,1461017885,3620,3620,3620,3620,0
20240808,182200,1461017885,3620,3620,3620,3620,0
20240808,182100,1461017885,3620,3620,3620,3620,0
20240808,182000,1461017885,3620,3620,3620,3620,0
20240808,181900,1461017885,3620,3620,3620,3620,0
20240808,181800,1461017885,3620,3620,3620,3620,0
20240808,181700,1461017885,3620,3620,3620,3620,0
20240808,181600,1461017885,3620,3620,3620,3620,0
20240808,181500,1461017885,3620,3620,3620,3620,0
20240808,181400,1461017885,3620,3620,3620,3620,0
20240808,181300,1461017885,3620,3620,3620,3620,0
20240808,181200,1461017885,3620,3620,3620,3620,0
20240808,181100,1461017885,3620,3620,3620,3620,3853
20240808,181000,1461017885,3620,3620,3620,3620,0
20240808,180900,1461017885,3620,3620,3620,3620,0
20240808,180800,1461017885,3620,3620,3620,3620,0
20240808,180700,1461017885,3620,3620,3620,3620,0
20240808,180600,1461017885,3620,3620,3620,3620,0
20240808,180500,1461017885,3620,3620,3620,3620,0
20240808,180400,1461017885,3620,3620,3620,3620,0
20240808,180300,1461017885,3620,3620,3620,3620,0
20240808,180200,1461017885,3620,3620,3620,3620,0
20240808,180100,1461017885,3620,3620,3620,3620,0
20240808,180000,1461017885,3620,3620,3620,3620,0
20240808,175900,1461017885,3620,3620,3620,3620,0
20240808,175800,1461017885,3620,3620,3620,3620,0
20240808,175700,1461017885,3620,3620,3620,3620,0
20240808,175600,1461017885,3620,3620,3620,3620,0
20240808,175500,1461017885,3620,3620,3620,3620,0
20240808,175400,1461017885,3620,3620,3620,3620,0
20240808,175300,1461017885,3620,3620,3620,3620,0
20240808,175200,1461017885,3620,3620,3620,3620,0
20240808,175100,1461017885,3620,3620,3620,3620,0
20240808,175000,1461017885,3620,3620,3620,3620,0
20240808,174900,1461017885,3620,3620,3620,3620,0
20240808,174800,1461017885,3620,3620,3620,3620,0
20240808,174700,1461017885,3620,3620,3620,3620,0
20240808,174600,1461017885,3620,3620,3620,3620,0
20240808,174500,1461017885,3620,3620,3620,3620,0
20240808,174400,1461017885,3620,3620,3620,3620,0
20240808,174300,1461017885,3620,3620,3620,3620,0
20240808,174200,1461017885,3620,3620,3620,3620,0
20240808,174100,1461017885,3620,3620,3620,3620,3853
20240808,174000,1461017885,3620,3620,3620,3620,0
20240808,173900,1461017885,3620,3620,3620,3620,0
20240808,173800,1461017885,3620,3620,3620,3620,0
20240808,173700,1461017885,3620,3620,3620,3620,0
20240808,173600,1461017885,3620,3620,3620,3620,0
20240808,173500,1461017885,3620,3620,3620,3620,0
20240808,173400,1461017885,3620,3620,3620,3620,0
20240808,173300,1461017885,3620,3620,3620,3620,0
20240808,173200,1461017885,3620,3620,3620,3620,0
20240808,173100,1461017885,3620,3620,3620,3620,0
20240808,173000,1461017885,3620,3620,3620,3620,0
20240808,172900,1461017885,3620,3620,3620,3620,0
20240808,172800,1461017885,3620,3620,3620,3620,0
20240808,172700,1461017885,3620,3620,3620,3620,0
20240808,172600,1461017885,3620,3620,3620,3620,0
20240808,172500,1461017885,3620,3620,3620,3620,0
20240808,172400,1461017885,3620,3620,3620,3620,0
20240808,172300,1461017885,3620,3620,3620,3620,0
20240808,172200,1461017885,3620,3620,3620,3620,0
20240808,172100,1461017885,3620,3620,3620,3620,0
20240808,172000,1461017885,3620,3620,3620,3620,0
20240808,171900,1461017885,3620,3620,3620,3620,0
20240808,171800,1461017885,3620,3620,3620,3620,0
20240808,171700,1461017885,3620,3620,3620,3620,0
20240808,171600,1461017885,3620,3620,3620,3620,0
20240808,171500,1461017885,3620,3620,3620,3620,0
20240808,171400,1461017885,3620,3620,3620,3620,0
20240808,171300,1461017885,3620,3620,3620,3620,0
20240808,171200,1461017885,3620,3620,3620,3620,0
20240808,171100,1461017885,3620,3620,3620,3620,3853
20240808,171000,1461017885,3620,3620,3620,3620,0
20240808,170900,1461017885,3620,3620,3620,3620,0
20240808,170800,1461017885,3620,3620,3620,3620,0
20240808,170700,1461017885,3620,3620,3620,3620,0
20240808,170600,1461017885,3620,3620,3620,3620,0
20240808,170500,1461017885,3620,3620,3620,3620,0
20240808,170400,1461017885,3620,3620,3620,3620,0
20240808,170300,1461017885,3620,3620,3620,3620,0
20240808,170200,1461017885,3620,3620,3620,3620,0
20240808,170100,1461017885,3620,3620,3620,3620,0
20240808,170000,1461017885,3620,3620,3620,3620,0
20240808,165900,1461017885,3620,3620,3620,3620,0
20240808,165800,1461017885,3620,3620,3620,3620,0
20240808,165700,1461017885,3620,3620,3620,3620,0
20240808,165600,1461017885,3620,3620,3620,3620,0
20240808,165500,1461017885,3620,3620,3620,3620,0
20240808,165400,1461017885,3620,3620,3620,3620,0
20240808,165300,1461017885,3620,3620,3620,3620,0
20240808,165200,1461017885,3620,3620,3620,3620,0
20240808,165100,1461017885,3620,3620,3620,3620,0
20240808,165000,1461017885,3620,3620,3620,3620,0
20240808,164900,1461017885,3620,3620,3620,3620,0
20240808,164800,1461017885,3620,3620,3620,3620,0
20240808,164700,1461017885,3620,3620,3620,3620,0
20240808,164600,1461017885,3620,3620,3620,3620,0
20240808,164500,1461017885,3620,3620,3620,3620,0
20240808,164400,1461017885,3620,3620,3620,3620,0
20240808,164300,1461017885,3620,3620,3620,3620,0
20240808,164200,1461017885,3620,3620,3620,3620,0
20240808,164100,1461017885,3620,3620,3620,3620,3853
20240808,164000,1461017885,3620,3620,3620,3620,0
20240808,163900,1461017885,3620,3620,3620,3620,0
20240808,163800,1461017885,3620,3620,3620,3620,0
20240808,163700,1461017885,3620,3620,3620,3620,0
20240808,163600,1461017885,3620,3620,3620,3620,0
20240808,163500,1461017885,3620,3620,3620,3620,0
20240808,163400,1461017885,3620,3620,3620,3620,0
20240808,163300,1461017885,3620,3620,3620,3620,0
20240808,163200,1461017885,3620,3620,3620,3620,0
20240808,163100,1461017885,3620,3620,3620,3620,0
20240808,163000,1461017885,3620,3620,3620,3620,0
20240808,162900,1461017885,3620,3620,3620,3620,0
20240808,162800,1461017885,3620,3620,3620,3620,0
20240808,162700,1461017885,3620,3620,3620,3620,0
20240808,162600,1461017885,3620,3620,3620,3620,0
20240808,162500,1461017885,3620,3620,3620,3620,0
20240808,162400,1461017885,3620,3620,3620,3620,0
20240808,162300,1461017885,3620,3620,3620,3620,0
20240808,162200,1461017885,3620,3620,3620,3620,0
20240808,162100,1461017885,3620,3620,3620,3620,0
20240808,162000,1461017885,3620,3620,3620,3620,0
20240808,161900,1461017885,3620,3620,3620,3620,0
20240808,161800,1461017885,3620,3620,3620,3620,0
20240808,161700,1461017885,3620,3620,3620,3620,0
20240808,161600,1461017885,3620,3620,3620,3620,0
20240808,161500,1461017885,3620,3620,3620,3620,0
20240808,161400,1461017885,3620,3620,3620,3620,0
20240808,161300,1461017885,3620,3620,3620,3620,0
20240808,161200,1461017885,3620,3620,3620,3620,0
20240808,161100,1461017885,3620,3620,3620,3620,3853
20240808,161000,1461017885,3620,3620,3620,3620,0
20240808,160900,1461017885,3620,3620,3620,3620,0
20240808,160800,1461017885,3620,3620,3620,3620,0
20240808,160700,1461017885,3620,3620,3620,3620,0
20240808,160600,1461017885,3620,3620,3620,3620,0
20240808,160500,1461017885,3620,3620,3620,3620,0
20240808,160400,1461017885,3620,3620,3620,3620,0
20240808,160300,1461017885,3620,3620,3620,3620,0
20240808,160200,1461017885,3620,3620,3620,3620,0
20240808,160100,1461017885,3620,3620,3620,3620,0
20240808,160000,1461017885,3620,3620,3620,3620,0
20240808,155900,1461017885,3620,3620,3620,3620,0
20240808,155800,1461017885,3620,3620,3620,3620,0
20240808,155700,1461017885,3620,3620,3620,3620,0
20240808,155600,1461017885,3620,3620,3620,3620,0
20240808,155500,1461017885,3620,3620,3620,3620,0
20240808,155400,1461017885,3620,3620,3620,3620,0
20240808,155300,1461017885,3620,3620,3620,3620,0
20240808,155200,1461017885,3620,3620,3620,3620,0
20240808,155100,1461017885,3620,3620,3620,3620,0
20240808,155000,1461017885,3620,3620,3620,3620,0
20240808,154900,1461017885,3620,3620,3620,3620,0
20240808,154800,1461017885,3620,3620,3620,3620,0
20240808,154700,1461017885,3620,3620,3620,3620,0
20240808,154600,1461017885,3620,3620,3620,3620,0
20240808,154500,1461017885,3620,3620,3620,3620,0
20240808,154400,1461017885,3620,3620,3620,3620,0
20240808,154300,1461017885,3620,3620,3620,3620,0
20240808,154200,1461017885,3620,3620,3620,3620,0
20240808,154100,1461017885,3620,3620,3620,3620,3853
20240808,154000,1461017885,3620,3620,3620,3620,0
20240808,153900,1461017885,3620,3620,3620,3620,0
20240808,153800,1461017885,3620,3620,3620,3620,0
20240808,153700,1461017885,3620,3620,3620,3620,0
20240808,153600,1461017885,3620,3620,3620,3620,0
20240808,153500,1461017885,3620,3620,3620,3620,0
20240808,153400,1461017885,3620,3620,3620,3620,0
20240808,153300,1461017885,3620,3620,3620,3620,0
20240808,153200,1461017885,3620,3620,3620,3620,0
20240808,153100,1461017885,3620,3620,3620,3620,0
20240808,153000,1461017885,3620,3620,3620,3620,3853
20240808,152900,1447070025,3630,3630,3630,3630,0
20240808,152800,1447070025,3630,3630,3630,3630,0
20240808,152700,1447070025,3630,3630,3630,3630,0
20240808,152600,1447070025,3630,3630,3630,3630,0
20240808,152500,1447070025,3630,3630,3630,3630,0
20240808,152400,1447070025,3630,3630,3630,3630,0
20240808,152300,1447070025,3630,3630,3630,3630,0
20240808,152200,1447070025,3630,3630,3630,3630,0
20240808,152100,1447070025,3630,3630,3630,3630,0
20240808,152000,1447070025,3630,3630,3630,3630,0
20240808,151900,1447070025,3630,3635,3635,3630,652
20240808,151800,1444700525,3630,3635,3635,3630,1021
20240808,151700,1440994290,3635,3630,3635,3630,671
20240808,151600,1438556775,3630,3625,3630,3625,365
20240808,151500,1437231835,3630,3630,3630,3630,887
20240808,151400,1434012025,3630,3630,3630,3630,790
20240808,151300,1431144325,3625,3625,3625,3625,0
20240808,151200,1431144325,3625,3620,3625,3620,1009
20240808,151100,1427491200,3625,3625,3625,3625,1041
20240808,151000,1423717575,3625,3625,3625,3625,292
20240808,150900,1422659075,3625,3625,3625,3625,300
20240808,150800,1421571575,3625,3615,3625,3615,468
20240808,150700,1419877990,3615,3620,3620,3615,806
20240808,150600,1416964165,3620,3615,3620,3615,1158
20240808,150500,1412773445,3615,3615,3615,3615,926
20240808,150400,1409425955,3620,3615,3620,3615,1857
20240808,150300,1402712850,3615,3630,3630,3615,600
20240808,150200,1400542350,3615,3615,3615,3615,110
20240808,150100,1400144700,3635,3620,3635,3620,4393
20240808,150000,1384221675,3620,3610,3620,3610,202
20240808,145900,1383492255,3610,3610,3610,3610,1652
20240808,145800,1377528535,3615,3615,3620,3615,3285
20240808,145700,1365641725,3630,3630,3630,3630,16
20240808,145600,1365583645,3630,3615,3630,3615,110
20240808,145500,1365185845,3615,3615,3615,3615,50
20240808,145400,1365005095,3615,3615,3615,3615,0
20240808,145300,1365005095,3615,3615,3615,3615,0
20240808,145200,1365005095,3615,3615,3615,3615,11
20240808,145100,1364965330,3625,3625,3625,3625,0
20240808,145000,1364965330,3625,3625,3625,3625,134
20240808,144900,1364479580,3610,3625,3625,3610,2500
20240808,144800,1355438330,3625,3625,3625,3625,0
20240808,144700,1355438330,3625,3625,3625,3625,1404
20240808,144600,1350348830,3620,3620,3620,3620,0
20240808,144500,1350348830,3620,3620,3620,3620,100
20240808,144400,1349986830,3620,3620,3620,3620,8
20240808,144300,1349957870,3625,3625,3625,3625,5
20240808,144200,1349939745,3625,3625,3625,3625,191
20240808,144100,1349247370,3625,3625,3625,3625,0
20240808,144000,1349247370,3625,3625,3625,3625,7
20240808,143900,1349221995,3630,3630,3630,3630,102
20240808,143800,1348851735,3630,3635,3635,3630,151
20240808,143700,1348303355,3635,3635,3635,3635,53
20240808,143600,1348110700,3635,3635,3635,3635,0
20240808,143500,1348110700,3635,3635,3635,3635,3
20240808,143400,1348099795,3620,3620,3620,3620,0
20240808,143300,1348099795,3620,3620,3620,3620,0
20240808,143200,1348099795,3620,3620,3620,3620,0
20240808,143100,1348099795,3620,3625,3625,3620,1178
20240808,143000,1343829660,3630,3630,3630,3630,13
20240808,142900,1343782470,3630,3635,3635,3630,85
20240808,142800,1343473905,3635,3625,3635,3625,23
20240808,142700,1343390520,3625,3625,3625,3625,898
20240808,142600,1340135270,3625,3630,3630,3625,230
20240808,142500,1339300840,3630,3630,3630,3630,1
20240808,142400,1339297210,3630,3630,3630,3630,13
20240808,142300,1339250020,3630,3630,3630,3630,1837
20240808,142200,1332581710,3630,3630,3630,3630,23
20240808,142100,1332498220,3625,3635,3635,3625,2450
20240808,142000,1323596970,3630,3630,3630,3630,0
20240808,141900,1323596970,3630,3630,3630,3630,1105
20240808,141800,1319585820,3620,3620,3620,3620,0
20240808,141700,1319585820,3620,3625,3625,3620,3491
20240808,141600,1306945455,3625,3630,3630,3625,2650
20240808,141500,1297337750,3630,3630,3630,3630,1500
20240808,141400,1291892750,3640,3640,3640,3640,201
20240808,141300,1291161110,3640,3640,3640,3640,0
20240808,141200,1291161110,3640,3640,3640,3640,142
20240808,141100,1290644230,3640,3640,3640,3640,200
20240808,141000,1289916230,3640,3640,3640,3640,0
20240808,140900,1289916230,3640,3640,3640,3640,0
20240808,140800,1289916230,3640,3640,3640,3640,1001
20240808,140700,1286272590,3640,3640,3640,3640,175
20240808,140600,1285635590,3645,3640,3645,3640,273
20240808,140500,1284641260,3640,3640,3640,3640,3
20240808,140400,1284630340,3640,3640,3640,3640,0
20240808,140300,1284630340,3640,3640,3640,3640,1050
20240808,140200,1280808340,3630,3645,3645,3630,32
20240808,140100,1280691730,3645,3640,3645,3640,2100
20240808,140000,1273042230,3645,3645,3645,3645,0
20240808,135900,1273042230,3645,3630,3645,3630,5200
20240808,135800,1254134990,3620,3620,3620,3620,0
20240808,135700,1254134990,3620,3620,3620,3620,0
20240808,135600,1254134990,3620,3620,3620,3620,1094
20240808,135500,1250174710,3615,3610,3615,3610,630
20240808,135400,1247897910,3610,3610,3610,3610,0
20240808,135300,1247897910,3610,3610,3610,3610,215
20240808,135200,1247121760,3610,3610,3610,3610,50
20240808,135100,1246941260,3605,3605,3605,3605,8
20240808,135000,1246912420,3605,3605,3605,3605,0
20240808,134900,1246912420,3605,3605,3605,3605,102
20240808,134800,1246544710,3605,3605,3605,3605,535
20240808,134700,1244616035,3605,3605,3605,3605,1227
20240808,134600,1240192700,3605,3610,3610,3605,3287
20240808,134500,1228327540,3605,3605,3605,3605,0
20240808,134400,1228327540,3605,3605,3605,3605,39
20240808,134300,1228186945,3605,3605,3605,3605,1
20240808,134200,1228183340,3605,3600,3605,3600,1330
20240808,134100,1223388940,3600,3600,3600,3600,0
20240808,134000,1223388940,3600,3595,3600,3595,1500
20240808,133900,1217991445,3595,3595,3595,3595,10
20240808,133800,1217955495,3595,3595,3595,3595,4242
20240808,133700,1202705505,3595,3595,3595,3595,0
20240808,133600,1202705505,3595,3600,3600,3595,752
20240808,133500,1200000395,3600,3600,3600,3600,159
20240808,133400,1199427995,3600,3605,3605,3600,3574
20240808,133300,1186561590,3605,3605,3605,3605,0
20240808,133200,1186561590,3605,3605,3605,3605,4466
20240808,133100,1170461660,3610,3610,3610,3610,818
20240808,133000,1167508680,3610,3615,3615,3610,2851
20240808,132900,1157211565,3620,3620,3620,3620,6988
20240808,132800,1131915005,3620,3620,3620,3620,0
20240808,132700,1131915005,3620,3620,3620,3620,0
20240808,132600,1131915005,3620,3620,3620,3620,0
20240808,132500,1131915005,3620,3620,3620,3620,0
20240808,132400,1131915005,3620,3620,3620,3620,1
20240808,132300,1131911385,3640,3640,3640,3640,3
20240808,132200,1131900465,3615,3615,3615,3615,0
20240808,132100,1131900465,3615,3615,3615,3615,0
20240808,132000,1131900465,3615,3615,3615,3615,201
20240808,131900,1131173850,3640,3640,3640,3640,0
20240808,131800,1131173850,3640,3620,3640,3620,4291
20240808,131700,1115584320,3615,3615,3615,3615,257
20240808,131600,1114655265,3610,3610,3610,3610,5
20240808,131500,1114637215,3610,3605,3610,3605,748
20240808,131400,1111940670,3600,3600,3600,3600,0
20240808,131300,1111940670,3600,3605,3605,3600,2311
20240808,131200,1103619410,3605,3605,3605,3605,0
20240808,131100,1103619410,3605,3600,3605,3600,346
20240808,131000,1102373605,3605,3610,3610,3605,10
20240808,130900,1102337535,3610,3610,3610,3605,292
20240808,130800,1101283475,3610,3615,3615,3610,1802
20240808,130700,1094777360,3620,3620,3620,3620,49
20240808,130600,1094599980,3610,3610,3610,3610,446
20240808,130500,1092989920,3605,3605,3605,3605,2259
20240808,130400,1084846225,3620,3610,3620,3605,3460
20240808,130300,1072357045,3615,3615,3615,3615,885
20240808,130200,1069157770,3615,3615,3615,3615,0
20240808,130100,1069157770,3615,3615,3615,3615,300
20240808,130000,1068073270,3615,3615,3615,3615,0
20240808,125900,1068073270,3615,3615,3615,3610,1249
20240808,125800,1063561855,3615,3615,3615,3615,457
20240808,125700,1061909800,3615,3610,3615,3610,527
20240808,125600,1060004880,3615,3625,3625,3615,5823
20240808,125500,1038930205,3630,3630,3630,3630,902
20240808,125400,1035655945,3630,3630,3630,3630,0
20240808,125300,1035655945,3630,3635,3635,3630,1449
20240808,125200,1030389120,3640,3640,3640,3640,45
20240808,125100,1030225320,3645,3645,3645,3645,0
20240808,125000,1030225320,3645,3645,3645,3645,68
20240808,124900,1029977460,3645,3640,3645,3635,4853
20240808,124800,1012297675,3640,3640,3640,3640,185
20240808,124700,1011624275,3640,3640,3645,3640,3159
20240808,124600,1000118015,3635,3640,3640,3635,310
20240808,124500,998989665,3635,3635,3635,3635,0
20240808,124400,998989665,3635,3635,3635,3635,0
20240808,124300,998989665,3635,3635,3635,3635,619
20240808,124200,996739600,3635,3635,3635,3635,0
20240808,124100,996739600,3635,3635,3635,3635,0
20240808,124000,996739600,3635,3635,3635,3635,33
20240808,123900,996619645,3635,3630,3635,3630,33
20240808,123800,996499695,3630,3635,3635,3630,95
20240808,123700,996154385,3635,3630,3635,3630,2
20240808,123600,996147120,3620,3620,3620,3620,0
20240808,123500,996147120,3620,3620,3620,3620,0
20240808,123400,996147120,3620,3620,3630,3620,1071
20240808,123300,992260100,3620,3620,3620,3620,33
20240808,123200,992140640,3630,3620,3630,3620,506
20240808,123100,990308860,3620,3620,3620,3620,1000
20240808,123000,986688860,3620,3620,3620,3620,1500
20240808,122900,981258860,3620,3620,3620,3620,5021
20240808,122800,963082840,3620,3620,3620,3620,1125
20240808,122700,959010340,3625,3625,3625,3625,599
20240808,122600,956838965,3625,3625,3625,3625,500
20240808,122500,955026465,3625,3625,3625,3625,31
20240808,122400,954914090,3625,3625,3625,3625,1
20240808,122300,954910465,3630,3630,3630,3630,119
20240808,122200,954478495,3630,3625,3630,3625,523
20240808,122100,952581460,3620,3620,3620,3620,0
20240808,122000,952581460,3620,3620,3620,3620,737
20240808,121900,949913520,3620,3625,3625,3620,147
20240808,121800,949381370,3625,3625,3625,3625,12
20240808,121700,949337870,3620,3620,3620,3615,836
20240808,121600,946311755,3620,3615,3620,3615,1996
20240808,121500,939087715,3610,3610,3610,3610,65
20240808,121400,938853065,3610,3615,3615,3610,280
20240808,121300,937841655,3610,3610,3610,3610,0
20240808,121200,937841655,3610,3610,3610,3610,0
20240808,121100,937841655,3610,3610,3610,3610,0
20240808,121000,937841655,3610,3610,3610,3610,0
20240808,120900,937841655,3610,3610,3610,3610,0
20240808,120800,937841655,3610,3610,3610,3610,0
20240808,120700,937841655,3610,3610,3610,3610,0
20240808,120600,937841655,3610,3610,3610,3610,0
20240808,120500,937841655,3610,3615,3615,3610,335
20240808,120400,936632295,3605,3620,3620,3605,5070
20240808,120300,918334795,3640,3640,3640,3640,0
20240808,120200,918334795,3640,3635,3640,3635,2867
20240808,120100,907908105,3615,3615,3615,3615,0
20240808,120000,907908105,3615,3615,3615,3615,0
20240808,115900,907908105,3615,3615,3615,3615,0
20240808,115800,907908105,3615,3615,3615,3615,0
20240808,115700,907908105,3615,3615,3615,3615,0
20240808,115600,907908105,3615,3615,3615,3615,0
20240808,115500,907908105,3615,3615,3615,3615,0
20240808,115400,907908105,3615,3615,3615,3615,0
20240808,115300,907908105,3615,3615,3615,3615,0
20240808,115200,907908105,3615,3615,3615,3615,0
20240808,115100,907908105,3615,3615,3615,3615,0
20240808,115000,907908105,3615,3635,3635,3615,59
20240808,114900,907694640,3630,3625,3630,3625,3662
20240808,114800,894413955,3625,3625,3625,3625,30
20240808,114700,894305205,3625,3625,3625,3625,0
20240808,114600,894305205,3625,3625,3625,3625,0
20240808,114500,894305205,3625,3605,3625,3605,1316
20240808,114400,889559025,3625,3625,3625,3625,0
20240808,114300,889559025,3625,3625,3625,3625,5
20240808,114200,889540900,3605,3610,3610,3605,133
20240808,114100,889060785,3610,3610,3610,3610,0
20240808,114000,889060785,3610,3610,3610,3610,0
20240808,113900,889060785,3610,3620,3620,3610,1477
20240808,113800,883722560,3625,3625,3625,3625,5
20240808,113700,883704435,3615,3615,3615,3615,517
20240808,113600,881835480,3615,3615,3615,3615,1886
20240808,113500,875017590,3615,3615,3615,3615,2
20240808,113400,875010360,3615,3615,3615,3615,188
20240808,113300,874330740,3610,3610,3610,3610,0
20240808,113200,874330740,3610,3610,3610,3610,0
20240808,113100,874330740,3610,3610,3610,3610,4
20240808,113000,874316300,3610,3610,3610,3610,1246
20240808,112900,869818240,3605,3605,3605,3605,1
20240808,112800,869814635,3600,3605,3605,3600,2018
20240808,112700,862544915,3605,3605,3605,3605,0
20240808,112600,862544915,3605,3605,3605,3605,469
20240808,112500,860854170,3610,3610,3610,3610,0
20240808,112400,860854170,3610,3610,3610,3610,128
20240808,112300,860392090,3610,3610,3610,3610,8
20240808,112200,860363210,3610,3610,3610,3610,1
20240808,112100,860359600,3605,3605,3605,3605,489
20240808,112000,858596755,3605,3605,3605,3600,8050
20240808,111900,829615730,3605,3605,3605,3605,100
20240808,111800,829255230,3610,3610,3610,3610,52
20240808,111700,829067510,3610,3610,3610,3610,0
20240808,111600,829067510,3610,3610,3610,3610,0
20240808,111500,829067510,3610,3610,3610,3610,200
20240808,111400,828345510,3615,3615,3615,3615,0
20240808,111300,828345510,3615,3615,3615,3615,457
20240808,111200,826693455,3620,3620,3620,3620,0
20240808,111100,826693455,3620,3620,3620,3620,0
20240808,111000,826693455,3620,3600,3620,3600,104
20240808,110900,826318975,3605,3605,3605,3605,850
20240808,110800,823254725,3605,3610,3610,3605,1290
20240808,110700,818602530,3610,3610,3610,3610,113
20240808,110600,818194600,3605,3615,3615,3605,300
20240808,110500,817113085,3605,3610,3610,3605,191
20240808,110400,816424250,3625,3625,3625,3625,20
20240808,110300,816351750,3620,3620,3620,3620,100
20240808,110200,815989750,3625,3615,3625,3615,3
20240808,110100,815978890,3610,3610,3610,3610,0
20240808,110000,815978890,3610,3610,3610,3610,0
20240808,105900,815978890,3610,3610,3610,3610,200
20240808,105800,815256890,3610,3610,3610,3610,1
20240808,105700,815253280,3610,3610,3610,3610,0
20240808,105600,815253280,3610,3610,3610,3610,0
20240808,105500,815253280,3610,3610,3610,3610,751
20240808,105400,812542170,3610,3610,3610,3610,77
20240808,105300,812264200,3610,3610,3610,3610,202
20240808,105200,811534980,3610,3610,3610,3610,3270
20240808,105100,799730280,3610,3610,3610,3610,39
20240808,105000,799589490,3610,3610,3610,3610,0
20240808,104900,799589490,3610,3605,3610,3605,425
20240808,104800,798056570,3610,3610,3610,3610,1
20240808,104700,798052960,3610,3610,3610,3610,271
20240808,104600,797074650,3610,3610,3610,3610,13
20240808,104500,797027720,3620,3620,3620,3620,3
20240808,104400,797016860,3610,3610,3610,3610,0
20240808,104300,797016860,3610,3610,3610,3610,1000
20240808,104200,793406860,3610,3610,3610,3610,0
20240808,104100,793406860,3610,3610,3610,3610,2
20240808,104000,793399640,3615,3620,3620,3615,2796
20240808,103900,783292000,3615,3615,3615,3615,0
20240808,103800,783292000,3615,3615,3615,3615,0
20240808,103700,783292000,3615,3615,3615,3615,328
20240808,103600,782106280,3615,3615,3615,3615,29
20240808,103500,782001445,3615,3615,3615,3615,0
20240808,103400,782001445,3615,3620,3620,3615,358
20240808,103300,780707195,3635,3635,3635,3635,2
20240808,103200,780699925,3630,3630,3630,3630,245
20240808,103100,779810575,3625,3625,3625,3625,0
20240808,103000,779810575,3625,3630,3630,3625,105
20240808,102900,779429925,3630,3640,3640,3630,12385
20240808,102800,734472365,3630,3630,3630,3630,500
20240808,102700,732657365,3630,3630,3630,3630,1000
20240808,102600,729027365,3630,3630,3630,3630,0
20240808,102500,729027365,3630,3630,3630,3630,1000
20240808,102400,725397365,3635,3635,3640,3635,2891
20240808,102300,714888575,3635,3635,3640,3635,99
20240808,102200,714528360,3635,3635,3635,3635,142
20240808,102100,714012190,3635,3635,3635,3635,60
20240808,102000,713794090,3630,3630,3630,3630,733
20240808,101900,711133300,3605,3625,3625,3605,1001
20240808,101800,707520960,3625,3625,3625,3625,540
20240808,101700,705563460,3625,3625,3625,3625,1
20240808,101600,705559835,3610,3625,3625,3610,1016
20240808,101500,701886735,3610,3625,3625,3610,210
20240808,101400,701128465,3625,3615,3635,3610,966
20240808,101300,697637710,3615,3625,3645,3615,1515
20240808,101200,692147035,3660,3630,3660,3630,50
20240808,101100,691965340,3630,3625,3630,3625,37
20240808,101000,691831035,3615,3615,3615,3615,31
20240808,100900,691718970,3615,3615,3625,3615,301
20240808,100800,690629355,3610,3600,3610,3600,1305
20240808,100700,685925595,3600,3600,3600,3600,156
20240808,100600,685363995,3600,3600,3600,3600,450
20240808,100500,683743995,3605,3605,3605,3605,22
20240808,100400,683664685,3605,3600,3605,3595,373
20240808,100300,682321510,3600,3590,3600,3590,1483
20240808,100200,676993345,3590,3590,3595,3590,469
20240808,100100,675308940,3590,3600,3600,3590,3082
20240808,100000,664230900,3605,3605,3605,3605,0
20240808,095900,664230900,3605,3620,3620,3605,1707
20240808,095800,658071120,3620,3610,3620,3610,14
20240808,095700,658020505,3605,3595,3605,3595,5553
20240808,095600,638042445,3595,3585,3595,3585,4448
20240808,095500,622093780,3580,3580,3585,3575,2833
20240808,095400,611953095,3580,3580,3580,3570,318
20240808,095300,610817755,3580,3580,3580,3565,2320
20240808,095200,602543000,3580,3575,3580,3565,442
20240808,095100,600961710,3575,3570,3580,3570,920
20240808,095000,597671455,3560,3545,3560,3545,1397
20240808,094900,592704420,3545,3550,3550,3540,2616
20240808,094800,583418795,3550,3560,3560,3550,7463
20240808,094700,556905930,3570,3580,3580,3560,18242
20240808,094600,491705870,3580,3580,3580,3580,192
20240808,094500,491018510,3580,3585,3590,3575,4111
20240808,094400,476285495,3590,3585,3590,3580,723
20240808,094300,473695005,3580,3580,3585,3580,13004
20240808,094200,427139470,3585,3590,3590,3580,3901
20240808,094100,413154820,3590,3605,3605,3590,11318
20240808,094000,372471350,3605,3610,3615,3600,301
20240808,093900,371386625,3600,3610,3625,3600,11381
20240808,093800,330355090,3610,3610,3610,3610,81
20240808,093700,330062680,3610,3640,3640,3610,1021
20240808,093600,326371540,3615,3615,3615,3615,395
20240808,093500,324943615,3615,3620,3620,3610,2107
20240808,093400,317326760,3625,3650,3650,3615,1692
20240808,093300,311201285,3620,3615,3650,3615,602
20240808,093200,309021360,3615,3610,3620,3610,385
20240808,093100,307630660,3610,3615,3615,3610,349
20240808,093000,306370155,3615,3615,3625,3615,1085
20240808,092900,302438500,3615,3615,3625,3615,1103
20240808,092800,298448175,3625,3625,3625,3615,1682
20240808,092700,292367535,3615,3625,3625,3615,205
20240808,092600,291626380,3615,3615,3615,3610,3362
20240808,092500,279473230,3605,3610,3610,3605,4227
20240808,092400,264214165,3615,3615,3620,3615,6760
20240808,092300,239762515,3615,3620,3620,3615,358
20240808,092200,238466560,3620,3630,3635,3620,2135
20240808,092100,230726785,3630,3640,3640,3620,7010
20240808,092000,205276085,3640,3640,3655,3635,4773
20240808,091900,187916915,3640,3655,3655,3640,10855
20240808,091800,148364155,3660,3670,3670,3660,248
20240808,091700,147454910,3665,3655,3665,3655,425
20240808,091600,145901525,3655,3645,3655,3640,1103
20240808,091500,141880870,3640,3645,3645,3640,2285
20240808,091400,133552505,3645,3650,3650,3645,1246
20240808,091300,129009355,3650,3635,3650,3635,1446
20240808,091200,123735780,3635,3660,3660,3635,9839
20240808,091100,87830945,3660,3655,3670,3655,964
20240808,091000,84305665,3655,3705,3705,3655,4790
20240808,090900,66662630,3705,3710,3710,3705,1060
20240808,090800,62734280,3700,3710,3710,3700,1302
20240808,090700,57916620,3700,3730,3730,3700,3114
20240808,090600,46348960,3750,3750,3750,3745,978
20240808,090500,42684705,3725,3710,3725,3710,368
20240808,090400,41315915,3710,3700,3710,3690,378
20240808,090300,39920205,3710,3660,3710,3660,890
20240808,090200,36649435,3650,3655,3660,3630,5857
20240808,090100,15276360,3655,3650,3680,3650,2092
20240808,090000,7635530,3650,3630,3680,3630,2102