KissMeData/105760/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,200800,443213340,7390,7390,7390,7390,526
20240813,200700,443213340,7390,7390,7390,7390,0
20240813,200600,443213340,7390,7390,7390,7390,0
20240813,200500,443213340,7390,7390,7390,7390,0
20240813,200400,443213340,7390,7390,7390,7390,0
20240813,200300,443213340,7390,7390,7390,7390,0
20240813,200200,443213340,7390,7390,7390,7390,0
20240813,200100,443213340,7390,7390,7390,7390,0
20240813,200000,443213340,7390,7390,7390,7390,0
20240813,195900,443213340,7390,7390,7390,7390,0
20240813,195800,443213340,7390,7390,7390,7390,0
20240813,195700,443213340,7390,7390,7390,7390,0
20240813,195600,443213340,7390,7390,7390,7390,0
20240813,195500,443213340,7390,7390,7390,7390,0
20240813,195400,443213340,7390,7390,7390,7390,0
20240813,195300,443213340,7390,7390,7390,7390,0
20240813,195200,443213340,7390,7390,7390,7390,0
20240813,195100,443213340,7390,7390,7390,7390,0
20240813,195000,443213340,7390,7390,7390,7390,0
20240813,194900,443213340,7390,7390,7390,7390,0
20240813,194800,443213340,7390,7390,7390,7390,0
20240813,194700,443213340,7390,7390,7390,7390,0
20240813,194600,443213340,7390,7390,7390,7390,0
20240813,194500,443213340,7390,7390,7390,7390,0
20240813,194400,443213340,7390,7390,7390,7390,0
20240813,194300,443213340,7390,7390,7390,7390,0
20240813,194200,443213340,7390,7390,7390,7390,0
20240813,194100,443213340,7390,7390,7390,7390,0
20240813,194000,443213340,7390,7390,7390,7390,0
20240813,193900,443213340,7390,7390,7390,7390,0
20240813,193800,443213340,7390,7390,7390,7390,526
20240813,193700,443213340,7390,7390,7390,7390,0
20240813,193600,443213340,7390,7390,7390,7390,0
20240813,193500,443213340,7390,7390,7390,7390,0
20240813,193400,443213340,7390,7390,7390,7390,0
20240813,193300,443213340,7390,7390,7390,7390,0
20240813,193200,443213340,7390,7390,7390,7390,0
20240813,193100,443213340,7390,7390,7390,7390,0
20240813,193000,443213340,7390,7390,7390,7390,0
20240813,192900,443213340,7390,7390,7390,7390,0
20240813,192800,443213340,7390,7390,7390,7390,0
20240813,192700,443213340,7390,7390,7390,7390,0
20240813,192600,443213340,7390,7390,7390,7390,0
20240813,192500,443213340,7390,7390,7390,7390,0
20240813,192400,443213340,7390,7390,7390,7390,0
20240813,192300,443213340,7390,7390,7390,7390,0
20240813,192200,443213340,7390,7390,7390,7390,0
20240813,192100,443213340,7390,7390,7390,7390,0
20240813,192000,443213340,7390,7390,7390,7390,0
20240813,191900,443213340,7390,7390,7390,7390,0
20240813,191800,443213340,7390,7390,7390,7390,0
20240813,191700,443213340,7390,7390,7390,7390,0
20240813,191600,443213340,7390,7390,7390,7390,0
20240813,191500,443213340,7390,7390,7390,7390,0
20240813,191400,443213340,7390,7390,7390,7390,0
20240813,191300,443213340,7390,7390,7390,7390,0
20240813,191200,443213340,7390,7390,7390,7390,0
20240813,191100,443213340,7390,7390,7390,7390,0
20240813,191000,443213340,7390,7390,7390,7390,0
20240813,190900,443213340,7390,7390,7390,7390,0
20240813,190800,443213340,7390,7390,7390,7390,526
20240813,190700,443213340,7390,7390,7390,7390,0
20240813,190600,443213340,7390,7390,7390,7390,0
20240813,190500,443213340,7390,7390,7390,7390,0
20240813,190400,443213340,7390,7390,7390,7390,0
20240813,190300,443213340,7390,7390,7390,7390,0
20240813,190200,443213340,7390,7390,7390,7390,0
20240813,190100,443213340,7390,7390,7390,7390,0
20240813,190000,443213340,7390,7390,7390,7390,0
20240813,185900,443213340,7390,7390,7390,7390,0
20240813,185800,443213340,7390,7390,7390,7390,0
20240813,185700,443213340,7390,7390,7390,7390,0
20240813,185600,443213340,7390,7390,7390,7390,0
20240813,185500,443213340,7390,7390,7390,7390,0
20240813,185400,443213340,7390,7390,7390,7390,0
20240813,185300,443213340,7390,7390,7390,7390,0
20240813,185200,443213340,7390,7390,7390,7390,0
20240813,185100,443213340,7390,7390,7390,7390,0
20240813,185000,443213340,7390,7390,7390,7390,0
20240813,184900,443213340,7390,7390,7390,7390,0
20240813,184800,443213340,7390,7390,7390,7390,0
20240813,184700,443213340,7390,7390,7390,7390,0
20240813,184600,443213340,7390,7390,7390,7390,0
20240813,184500,443213340,7390,7390,7390,7390,0
20240813,184400,443213340,7390,7390,7390,7390,0
20240813,184300,443213340,7390,7390,7390,7390,0
20240813,184200,443213340,7390,7390,7390,7390,0
20240813,184100,443213340,7390,7390,7390,7390,0
20240813,184000,443213340,7390,7390,7390,7390,0
20240813,183900,443213340,7390,7390,7390,7390,0
20240813,183800,443213340,7390,7390,7390,7390,526
20240813,183700,443213340,7390,7390,7390,7390,0
20240813,183600,443213340,7390,7390,7390,7390,0
20240813,183500,443213340,7390,7390,7390,7390,0
20240813,183400,443213340,7390,7390,7390,7390,0
20240813,183300,443213340,7390,7390,7390,7390,0
20240813,183200,443213340,7390,7390,7390,7390,0
20240813,183100,443213340,7390,7390,7390,7390,0
20240813,183000,443213340,7390,7390,7390,7390,0
20240813,182900,443213340,7390,7390,7390,7390,0
20240813,182800,443213340,7390,7390,7390,7390,0
20240813,182700,443213340,7390,7390,7390,7390,0
20240813,182600,443213340,7390,7390,7390,7390,0
20240813,182500,443213340,7390,7390,7390,7390,0
20240813,182400,443213340,7390,7390,7390,7390,0
20240813,182300,443213340,7390,7390,7390,7390,0
20240813,182200,443213340,7390,7390,7390,7390,0
20240813,182100,443213340,7390,7390,7390,7390,0
20240813,182000,443213340,7390,7390,7390,7390,0
20240813,181900,443213340,7390,7390,7390,7390,0
20240813,181800,443213340,7390,7390,7390,7390,0
20240813,181700,443213340,7390,7390,7390,7390,0
20240813,181600,443213340,7390,7390,7390,7390,0
20240813,181500,443213340,7390,7390,7390,7390,0
20240813,181400,443213340,7390,7390,7390,7390,0
20240813,181300,443213340,7390,7390,7390,7390,0
20240813,181200,443213340,7390,7390,7390,7390,0
20240813,181100,443213340,7390,7390,7390,7390,0
20240813,181000,443213340,7390,7390,7390,7390,0
20240813,180900,443213340,7390,7390,7390,7390,0
20240813,180800,443213340,7390,7390,7390,7390,526
20240813,180700,443213340,7390,7390,7390,7390,0
20240813,180600,443213340,7390,7390,7390,7390,0
20240813,180500,443213340,7390,7390,7390,7390,0
20240813,180400,443213340,7390,7390,7390,7390,0
20240813,180300,443213340,7390,7390,7390,7390,0
20240813,180200,443213340,7390,7390,7390,7390,0
20240813,180100,443213340,7390,7390,7390,7390,0
20240813,180000,443213340,7390,7390,7390,7390,0
20240813,175900,443213340,7390,7390,7390,7390,0
20240813,175800,443213340,7390,7390,7390,7390,0
20240813,175700,443213340,7390,7390,7390,7390,0
20240813,175600,443213340,7390,7390,7390,7390,0
20240813,175500,443213340,7390,7390,7390,7390,0
20240813,175400,443213340,7390,7390,7390,7390,0
20240813,175300,443213340,7390,7390,7390,7390,0
20240813,175200,443213340,7390,7390,7390,7390,0
20240813,175100,443213340,7390,7390,7390,7390,0
20240813,175000,443213340,7390,7390,7390,7390,0
20240813,174900,443213340,7390,7390,7390,7390,0
20240813,174800,443213340,7390,7390,7390,7390,0
20240813,174700,443213340,7390,7390,7390,7390,0
20240813,174600,443213340,7390,7390,7390,7390,0
20240813,174500,443213340,7390,7390,7390,7390,0
20240813,174400,443213340,7390,7390,7390,7390,0
20240813,174300,443213340,7390,7390,7390,7390,0
20240813,174200,443213340,7390,7390,7390,7390,0
20240813,174100,443213340,7390,7390,7390,7390,0
20240813,174000,443213340,7390,7390,7390,7390,0
20240813,173900,443213340,7390,7390,7390,7390,0
20240813,173800,443213340,7390,7390,7390,7390,526
20240813,173700,443213340,7390,7390,7390,7390,0
20240813,173600,443213340,7390,7390,7390,7390,0
20240813,173500,443213340,7390,7390,7390,7390,0
20240813,173400,443213340,7390,7390,7390,7390,0
20240813,173300,443213340,7390,7390,7390,7390,0
20240813,173200,443213340,7390,7390,7390,7390,0
20240813,173100,443213340,7390,7390,7390,7390,0
20240813,173000,443213340,7390,7390,7390,7390,0
20240813,172900,443213340,7390,7390,7390,7390,0
20240813,172800,443213340,7390,7390,7390,7390,0
20240813,172700,443213340,7390,7390,7390,7390,0
20240813,172600,443213340,7390,7390,7390,7390,0
20240813,172500,443213340,7390,7390,7390,7390,0
20240813,172400,443213340,7390,7390,7390,7390,0
20240813,172300,443213340,7390,7390,7390,7390,0
20240813,172200,443213340,7390,7390,7390,7390,0
20240813,172100,443213340,7390,7390,7390,7390,0
20240813,172000,443213340,7390,7390,7390,7390,0
20240813,171900,443213340,7390,7390,7390,7390,0
20240813,171800,443213340,7390,7390,7390,7390,0
20240813,171700,443213340,7390,7390,7390,7390,0
20240813,171600,443213340,7390,7390,7390,7390,0
20240813,171500,443213340,7390,7390,7390,7390,0
20240813,171400,443213340,7390,7390,7390,7390,0
20240813,171300,443213340,7390,7390,7390,7390,0
20240813,171200,443213340,7390,7390,7390,7390,0
20240813,171100,443213340,7390,7390,7390,7390,0
20240813,171000,443213340,7390,7390,7390,7390,0
20240813,170900,443213340,7390,7390,7390,7390,0
20240813,170800,443213340,7390,7390,7390,7390,526
20240813,170700,443213340,7390,7390,7390,7390,0
20240813,170600,443213340,7390,7390,7390,7390,0
20240813,170500,443213340,7390,7390,7390,7390,0
20240813,170400,443213340,7390,7390,7390,7390,0
20240813,170300,443213340,7390,7390,7390,7390,0
20240813,170200,443213340,7390,7390,7390,7390,0
20240813,170100,443213340,7390,7390,7390,7390,0
20240813,170000,443213340,7390,7390,7390,7390,0
20240813,165900,443213340,7390,7390,7390,7390,0
20240813,165800,443213340,7390,7390,7390,7390,0
20240813,165700,443213340,7390,7390,7390,7390,0
20240813,165600,443213340,7390,7390,7390,7390,0
20240813,165500,443213340,7390,7390,7390,7390,0
20240813,165400,443213340,7390,7390,7390,7390,0
20240813,165300,443213340,7390,7390,7390,7390,0
20240813,165200,443213340,7390,7390,7390,7390,0
20240813,165100,443213340,7390,7390,7390,7390,0
20240813,165000,443213340,7390,7390,7390,7390,0
20240813,164900,443213340,7390,7390,7390,7390,0
20240813,164800,443213340,7390,7390,7390,7390,0
20240813,164700,443213340,7390,7390,7390,7390,0
20240813,164600,443213340,7390,7390,7390,7390,0
20240813,164500,443213340,7390,7390,7390,7390,0
20240813,164400,443213340,7390,7390,7390,7390,0
20240813,164300,443213340,7390,7390,7390,7390,0
20240813,164200,443213340,7390,7390,7390,7390,0
20240813,164100,443213340,7390,7390,7390,7390,0
20240813,164000,443213340,7390,7390,7390,7390,0
20240813,163900,443213340,7390,7390,7390,7390,0
20240813,163800,443213340,7390,7390,7390,7390,526
20240813,163700,443213340,7390,7390,7390,7390,0
20240813,163600,443213340,7390,7390,7390,7390,0
20240813,163500,443213340,7390,7390,7390,7390,0
20240813,163400,443213340,7390,7390,7390,7390,0
20240813,163300,443213340,7390,7390,7390,7390,0
20240813,163200,443213340,7390,7390,7390,7390,0
20240813,163100,443213340,7390,7390,7390,7390,0
20240813,163000,443213340,7390,7390,7390,7390,0
20240813,162900,443213340,7390,7390,7390,7390,0
20240813,162800,443213340,7390,7390,7390,7390,0
20240813,162700,443213340,7390,7390,7390,7390,0
20240813,162600,443213340,7390,7390,7390,7390,0
20240813,162500,443213340,7390,7390,7390,7390,0
20240813,162400,443213340,7390,7390,7390,7390,0
20240813,162300,443213340,7390,7390,7390,7390,0
20240813,162200,443213340,7390,7390,7390,7390,0
20240813,162100,443213340,7390,7390,7390,7390,0
20240813,162000,443213340,7390,7390,7390,7390,0
20240813,161900,443213340,7390,7390,7390,7390,0
20240813,161800,443213340,7390,7390,7390,7390,0
20240813,161700,443213340,7390,7390,7390,7390,0
20240813,161600,443213340,7390,7390,7390,7390,0
20240813,161500,443213340,7390,7390,7390,7390,0
20240813,161400,443213340,7390,7390,7390,7390,0
20240813,161300,443213340,7390,7390,7390,7390,0
20240813,161200,443213340,7390,7390,7390,7390,0
20240813,161100,443213340,7390,7390,7390,7390,0
20240813,161000,443213340,7390,7390,7390,7390,0
20240813,160900,443213340,7390,7390,7390,7390,0
20240813,160800,443213340,7390,7390,7390,7390,526
20240813,160700,443213340,7390,7390,7390,7390,0
20240813,160600,443213340,7390,7390,7390,7390,0
20240813,160500,443213340,7390,7390,7390,7390,0
20240813,160400,443213340,7390,7390,7390,7390,0
20240813,160300,443213340,7390,7390,7390,7390,0
20240813,160200,443213340,7390,7390,7390,7390,0
20240813,160100,443213340,7390,7390,7390,7390,0
20240813,160000,443213340,7390,7390,7390,7390,0
20240813,155900,443213340,7390,7390,7390,7390,0
20240813,155800,443213340,7390,7390,7390,7390,0
20240813,155700,443213340,7390,7390,7390,7390,0
20240813,155600,443213340,7390,7390,7390,7390,0
20240813,155500,443213340,7390,7390,7390,7390,0
20240813,155400,443213340,7390,7390,7390,7390,0
20240813,155300,443213340,7390,7390,7390,7390,0
20240813,155200,443213340,7390,7390,7390,7390,0
20240813,155100,443213340,7390,7390,7390,7390,0
20240813,155000,443213340,7390,7390,7390,7390,0
20240813,154900,443213340,7390,7390,7390,7390,0
20240813,154800,443213340,7390,7390,7390,7390,0
20240813,154700,443213340,7390,7390,7390,7390,0
20240813,154600,443213340,7390,7390,7390,7390,0
20240813,154500,443213340,7390,7390,7390,7390,0
20240813,154400,443213340,7390,7390,7390,7390,0
20240813,154300,443213340,7390,7390,7390,7390,0
20240813,154200,443213340,7390,7390,7390,7390,0
20240813,154100,443213340,7390,7390,7390,7390,0
20240813,154000,443213340,7390,7390,7390,7390,0
20240813,153900,443213340,7390,7390,7390,7390,0
20240813,153800,443213340,7390,7390,7390,7390,526
20240813,153700,443213340,7390,7390,7390,7390,0
20240813,153600,443213340,7390,7390,7390,7390,0
20240813,153500,443213340,7390,7390,7390,7390,0
20240813,153400,443213340,7390,7390,7390,7390,0
20240813,153300,443213340,7390,7390,7390,7390,0
20240813,153200,443213340,7390,7390,7390,7390,0
20240813,153100,443213340,7390,7390,7390,7390,0
20240813,153000,443213340,7390,7390,7390,7390,526
20240813,152900,439326200,7410,7410,7410,7410,0
20240813,152800,439326200,7410,7410,7410,7410,0
20240813,152700,439326200,7410,7410,7410,7410,0
20240813,152600,439326200,7410,7410,7410,7410,0
20240813,152500,439326200,7410,7410,7410,7410,0
20240813,152400,439326200,7410,7410,7410,7410,0
20240813,152300,439326200,7410,7410,7410,7410,0
20240813,152200,439326200,7410,7410,7410,7410,0
20240813,152100,439326200,7410,7410,7410,7410,0
20240813,152000,439326200,7410,7410,7410,7410,0
20240813,151900,439326200,7410,7410,7410,7410,5
20240813,151800,439289150,7410,7410,7410,7410,1
20240813,151700,439281740,7400,7400,7410,7400,77
20240813,151600,438711920,7410,7410,7410,7410,0
20240813,151500,438711920,7410,7410,7410,7410,32
20240813,151400,438474800,7420,7420,7420,7420,0
20240813,151300,438474800,7420,7400,7420,7400,20
20240813,151200,438326780,7400,7400,7400,7400,260
20240813,151100,436402780,7420,7420,7420,7420,0
20240813,151000,436402780,7420,7390,7420,7390,236
20240813,150900,434658070,7400,7400,7400,7400,0
20240813,150800,434658070,7400,7390,7400,7390,2
20240813,150700,434643280,7400,7400,7400,7400,0
20240813,150600,434643280,7400,7400,7400,7400,10
20240813,150500,434569280,7400,7400,7400,7400,46
20240813,150400,434228880,7410,7410,7410,7410,2
20240813,150300,434214060,7400,7390,7400,7390,120
20240813,150200,433326980,7390,7390,7390,7390,10
20240813,150100,433253080,7400,7410,7410,7400,376
20240813,150000,430470570,7420,7420,7420,7420,0
20240813,145900,430470570,7420,7420,7420,7420,0
20240813,145800,430470570,7420,7420,7420,7420,0
20240813,145700,430470570,7420,7430,7430,7420,22
20240813,145600,430307230,7430,7420,7430,7420,27
20240813,145500,430106810,7420,7420,7420,7410,289
20240813,145400,427965030,7420,7420,7420,7420,50
20240813,145300,427594030,7450,7450,7450,7450,0
20240813,145200,427594030,7450,7420,7450,7420,70
20240813,145100,427073690,7420,7440,7440,7420,58
20240813,145000,426642190,7450,7450,7450,7430,436
20240813,144900,423402100,7450,7410,7450,7410,378
20240813,144800,420591400,7410,7410,7410,7410,20
20240813,144700,420443200,7410,7420,7420,7410,1269
20240813,144600,411039610,7440,7440,7440,7440,50
20240813,144500,410667610,7440,7440,7440,7440,100
20240813,144400,409923610,7440,7440,7440,7440,10
20240813,144300,409849210,7440,7430,7440,7430,109
20240813,144200,409039320,7420,7400,7430,7400,1116
20240813,144100,400768190,7400,7400,7400,7400,70
20240813,144000,400250190,7400,7390,7400,7390,350
20240813,143900,397660440,7390,7370,7390,7370,351
20240813,143800,395069480,7370,7370,7370,7370,0
20240813,143700,395069480,7370,7370,7370,7370,48
20240813,143600,394715720,7380,7380,7380,7380,1
20240813,143500,394708340,7370,7350,7370,7350,79
20240813,143400,394126310,7350,7350,7350,7350,28
20240813,143300,393920510,7350,7350,7350,7350,28
20240813,143200,393714710,7350,7350,7350,7350,47
20240813,143100,393369260,7350,7360,7360,7350,180
20240813,143000,392046160,7370,7370,7370,7370,0
20240813,142900,392046160,7370,7370,7370,7370,412
20240813,142800,389009720,7370,7370,7370,7370,0
20240813,142700,389009720,7370,7370,7370,7370,0
20240813,142600,389009720,7370,7370,7370,7370,0
20240813,142500,389009720,7370,7370,7370,7370,20
20240813,142400,388862320,7370,7370,7370,7370,84
20240813,142300,388243240,7370,7370,7370,7370,0
20240813,142200,388243240,7370,7370,7370,7370,0
20240813,142100,388243240,7370,7370,7370,7370,0
20240813,142000,388243240,7370,7370,7370,7370,0
20240813,141900,388243240,7370,7370,7370,7370,0
20240813,141800,388243240,7370,7370,7370,7370,0
20240813,141700,388243240,7370,7370,7370,7370,100
20240813,141600,387506240,7370,7370,7370,7370,0
20240813,141500,387506240,7370,7370,7370,7370,0
20240813,141400,387506240,7370,7370,7370,7370,0
20240813,141300,387506240,7370,7370,7370,7370,1
20240813,141200,387498870,7360,7360,7360,7360,70
20240813,141100,386983670,7360,7360,7360,7360,1
20240813,141000,386976310,7340,7340,7350,7340,31
20240813,140900,386748640,7360,7360,7360,7360,1
20240813,140800,386741280,7350,7350,7350,7350,137
20240813,140700,385734330,7350,7350,7350,7350,1
20240813,140600,385726980,7340,7340,7340,7340,176
20240813,140500,384435140,7340,7340,7340,7340,1
20240813,140400,384427800,7340,7340,7340,7340,37
20240813,140300,384156220,7340,7340,7340,7330,43
20240813,140200,383840610,7340,7340,7340,7340,44
20240813,140100,383517650,7340,7340,7340,7340,45
20240813,140000,383187350,7370,7370,7370,7370,0
20240813,135900,383187350,7370,7370,7370,7370,0
20240813,135800,383187350,7370,7370,7370,7370,0
20240813,135700,383187350,7370,7370,7370,7370,0
20240813,135600,383187350,7370,7370,7370,7370,0
20240813,135500,383187350,7370,7370,7370,7370,0
20240813,135400,383187350,7370,7330,7370,7330,70
20240813,135300,382673010,7330,7350,7350,7330,458
20240813,135200,379315670,7350,7350,7350,7350,0
20240813,135100,379315670,7350,7340,7350,7340,382
20240813,135000,376509570,7350,7360,7360,7350,10
20240813,134900,376435990,7370,7370,7370,7370,1
20240813,134800,376428620,7360,7360,7360,7360,92
20240813,134700,375751500,7360,7360,7360,7360,0
20240813,134600,375751500,7360,7360,7360,7360,61
20240813,134500,375302540,7360,7360,7360,7360,1
20240813,134400,375295180,7350,7350,7350,7350,1
20240813,134300,375287830,7340,7340,7340,7340,144
20240813,134200,374230870,7340,7340,7340,7340,0
20240813,134100,374230870,7340,7340,7340,7340,31
20240813,134000,374003330,7330,7330,7330,7330,371
20240813,133900,371283900,7340,7340,7340,7340,0
20240813,133800,371283900,7340,7340,7340,7340,1
20240813,133700,371276560,7330,7310,7330,7310,653
20240813,133600,366493860,7310,7310,7310,7310,20
20240813,133500,366347660,7310,7310,7310,7310,31
20240813,133400,366121050,7310,7310,7310,7310,290
20240813,133300,364001150,7310,7320,7320,7310,82
20240813,133200,363401720,7320,7310,7320,7310,11
20240813,133100,363321300,7310,7310,7310,7310,2100
20240813,133000,347970300,7320,7320,7320,7320,10
20240813,132900,347897100,7330,7330,7330,7330,0
20240813,132800,347897100,7330,7310,7330,7310,11
20240813,132700,347816670,7310,7310,7310,7310,0
20240813,132600,347816670,7310,7310,7320,7310,622
20240813,132500,343269180,7320,7320,7320,7320,114
20240813,132400,342434700,7330,7330,7330,7330,0
20240813,132300,342434700,7330,7330,7330,7330,0
20240813,132200,342434700,7330,7330,7330,7330,0
20240813,132100,342434700,7330,7330,7330,7330,0
20240813,132000,342434700,7330,7330,7330,7330,0
20240813,131900,342434700,7330,7330,7330,7330,2
20240813,131800,342420040,7340,7340,7340,7340,0
20240813,131700,342420040,7340,7340,7340,7340,0
20240813,131600,342420040,7340,7330,7340,7330,34
20240813,131500,342170810,7330,7330,7330,7330,29
20240813,131400,341958240,7330,7330,7330,7330,79
20240813,131300,341379170,7330,7330,7330,7330,18
20240813,131200,341247230,7340,7340,7340,7340,0
20240813,131100,341247230,7340,7340,7340,7340,1
20240813,131000,341239890,7320,7320,7320,7320,792
20240813,130900,335442450,7320,7320,7320,7320,767
20240813,130800,329828010,7320,7320,7320,7320,29
20240813,130700,329615730,7320,7320,7320,7320,20
20240813,130600,329469330,7320,7320,7320,7320,47
20240813,130500,329125290,7320,7330,7330,7320,91
20240813,130400,328458670,7330,7330,7330,7330,1
20240813,130300,328451340,7330,7320,7330,7320,11
20240813,130200,328370810,7320,7320,7320,7320,179
20240813,130100,327060530,7320,7320,7320,7320,5
20240813,130000,327023930,7330,7330,7330,7330,246
20240813,125900,325220750,7330,7330,7330,7330,373
20240813,125800,322486660,7340,7340,7340,7340,1
20240813,125700,322479320,7340,7340,7340,7340,10
20240813,125600,322405920,7340,7350,7350,7340,790
20240813,125500,316600820,7350,7350,7350,7350,19
20240813,125400,316461170,7350,7350,7350,7350,60
20240813,125300,316020170,7350,7350,7350,7350,296
20240813,125200,313844570,7360,7360,7360,7360,0
20240813,125100,313844570,7360,7360,7360,7360,0
20240813,125000,313844570,7360,7360,7360,7360,212
20240813,124900,312284250,7360,7380,7380,7360,35
20240813,124800,312026310,7360,7360,7360,7360,116
20240813,124700,311172550,7360,7360,7360,7360,0
20240813,124600,311172550,7360,7360,7360,7360,0
20240813,124500,311172550,7360,7360,7360,7360,11
20240813,124400,311091590,7360,7360,7360,7360,351
20240813,124300,308508230,7370,7350,7370,7350,49
20240813,124200,308147400,7350,7360,7360,7350,29
20240813,124100,307934230,7350,7350,7350,7350,20
20240813,124000,307787230,7350,7370,7370,7350,520
20240813,123900,303960480,7370,7360,7370,7360,413
20240813,123800,300920790,7390,7390,7390,7390,0
20240813,123700,300920790,7390,7390,7390,7390,0
20240813,123600,300920790,7390,7390,7390,7390,20
20240813,123500,300772990,7400,7400,7400,7400,0
20240813,123400,300772990,7400,7400,7400,7400,0
20240813,123300,300772990,7400,7400,7400,7400,0
20240813,123200,300772990,7400,7400,7400,7400,0
20240813,123100,300772990,7400,7400,7400,7400,0
20240813,123000,300772990,7400,7400,7400,7400,0
20240813,122900,300772990,7400,7400,7400,7400,0
20240813,122800,300772990,7400,7400,7400,7400,0
20240813,122700,300772990,7400,7400,7400,7400,1
20240813,122600,300765590,7400,7400,7400,7400,0
20240813,122500,300765590,7400,7400,7400,7400,0
20240813,122400,300765590,7400,7380,7400,7380,11
20240813,122300,300684390,7380,7340,7380,7340,107
20240813,122200,299895130,7340,7370,7370,7340,159
20240813,122100,298728010,7400,7400,7400,7400,0
20240813,122000,298728010,7400,7380,7400,7380,12
20240813,121900,298639430,7360,7340,7360,7340,653
20240813,121800,293839750,7340,7340,7340,7340,127
20240813,121700,292907570,7340,7340,7340,7340,1
20240813,121600,292900230,7360,7360,7360,7360,0
20240813,121500,292900230,7360,7360,7360,7360,50
20240813,121400,292532230,7360,7360,7360,7360,0
20240813,121300,292532230,7360,7360,7360,7360,0
20240813,121200,292532230,7360,7360,7360,7360,0
20240813,121100,292532230,7360,7360,7360,7360,120
20240813,121000,291649030,7330,7350,7350,7320,120
20240813,120900,290769750,7360,7360,7360,7360,10
20240813,120800,290696150,7360,7360,7360,7360,67
20240813,120700,290203030,7360,7370,7370,7360,75
20240813,120600,289650560,7380,7380,7390,7370,13
20240813,120500,289554700,7360,7360,7360,7360,29
20240813,120400,289341260,7360,7360,7360,7360,20
20240813,120300,289194060,7360,7360,7360,7360,29
20240813,120200,288980620,7360,7360,7360,7360,49
20240813,120100,288619980,7360,7360,7360,7360,18
20240813,120000,288487500,7390,7350,7390,7340,1774
20240813,115900,275446020,7350,7350,7350,7350,0
20240813,115800,275446020,7350,7350,7350,7350,0
20240813,115700,275446020,7350,7350,7350,7350,0
20240813,115600,275446020,7350,7350,7350,7350,0
20240813,115500,275446020,7350,7350,7350,7350,2
20240813,115400,275431320,7360,7370,7370,7360,3
20240813,115300,275409220,7370,7370,7370,7370,0
20240813,115200,275409220,7370,7370,7370,7370,0
20240813,115100,275409220,7370,7370,7370,7370,0
20240813,115000,275409220,7370,7370,7370,7370,0
20240813,114900,275409220,7370,7370,7370,7370,0
20240813,114800,275409220,7370,7370,7370,7370,0
20240813,114700,275409220,7370,7370,7370,7370,0
20240813,114600,275409220,7370,7370,7370,7370,0
20240813,114500,275409220,7370,7370,7370,7370,0
20240813,114400,275409220,7370,7370,7370,7370,1
20240813,114300,275401850,7380,7380,7380,7380,0
20240813,114200,275401850,7380,7380,7380,7380,0
20240813,114100,275401850,7380,7380,7380,7380,0
20240813,114000,275401850,7380,7380,7380,7380,0
20240813,113900,275401850,7380,7380,7380,7380,0
20240813,113800,275401850,7380,7380,7380,7380,16
20240813,113700,275283770,7380,7380,7380,7380,0
20240813,113600,275283770,7380,7380,7380,7380,0
20240813,113500,275283770,7380,7380,7380,7380,1
20240813,113400,275276390,7330,7320,7330,7320,612
20240813,113300,270795610,7330,7330,7330,7330,4
20240813,113200,270766290,7330,7330,7330,7330,9
20240813,113100,270700320,7330,7330,7330,7330,10
20240813,113000,270627020,7330,7330,7330,7330,49
20240813,112900,270267850,7330,7320,7330,7320,530
20240813,112800,266383150,7320,7320,7320,7320,29
20240813,112700,266170870,7320,7330,7330,7320,126
20240813,112600,265248360,7330,7350,7350,7330,283
20240813,112500,263170290,7350,7350,7350,7350,29
20240813,112400,262957140,7350,7350,7350,7350,30
20240813,112300,262736640,7350,7350,7350,7350,19
20240813,112200,262596990,7350,7350,7350,7350,100
20240813,112100,261861990,7350,7350,7350,7350,100
20240813,112000,261126990,7380,7380,7380,7380,90
20240813,111900,260462790,7390,7360,7390,7360,11
20240813,111800,260381800,7360,7360,7360,7360,10
20240813,111700,260308200,7360,7360,7360,7360,197
20240813,111600,258858280,7360,7360,7360,7360,222
20240813,111500,257224360,7390,7390,7390,7390,0
20240813,111400,257224360,7390,7390,7390,7390,0
20240813,111300,257224360,7390,7350,7390,7350,52
20240813,111200,256842120,7390,7390,7390,7390,0
20240813,111100,256842120,7390,7360,7390,7360,11
20240813,111000,256761130,7350,7350,7350,7350,195
20240813,110900,255327880,7350,7360,7360,7350,337
20240813,110800,252850920,7360,7360,7360,7360,107
20240813,110700,252063400,7370,7370,7370,7370,0
20240813,110600,252063400,7370,7370,7370,7370,39
20240813,110500,251775970,7390,7390,7390,7390,0
20240813,110400,251775970,7390,7390,7390,7390,30
20240813,110300,251554270,7390,7390,7390,7390,0
20240813,110200,251554270,7390,7390,7390,7390,1
20240813,110100,251546880,7360,7350,7360,7350,463
20240813,110000,248140340,7350,7350,7350,7350,20
20240813,105900,247993340,7350,7350,7350,7350,96
20240813,105800,247287740,7350,7350,7350,7350,30
20240813,105700,247067240,7350,7350,7350,7350,19
20240813,105600,246927590,7350,7350,7350,7350,30
20240813,105500,246707090,7350,7350,7350,7350,264
20240813,105400,244766690,7380,7380,7380,7380,25
20240813,105300,244582190,7380,7380,7380,7380,1
20240813,105200,244574810,7350,7350,7350,7340,350
20240813,105100,242002810,7340,7340,7340,7340,29
20240813,105000,241789950,7340,7340,7340,7340,29
20240813,104900,241577090,7340,7350,7350,7340,436
20240813,104800,238375730,7360,7360,7360,7360,0
20240813,104700,238375730,7360,7360,7360,7360,57
20240813,104600,237956210,7370,7370,7370,7370,10
20240813,104500,237882510,7370,7370,7370,7370,15
20240813,104400,237771960,7380,7370,7380,7370,31
20240813,104300,237543480,7360,7350,7360,7350,23
20240813,104200,237374410,7350,7330,7350,7330,1804
20240813,104100,224136720,7330,7330,7330,7330,0
20240813,104000,224136720,7330,7330,7330,7330,1
20240813,103900,224129390,7330,7320,7330,7320,70
20240813,103800,223616750,7320,7310,7320,7310,15
20240813,103700,223507050,7310,7310,7310,7310,19
20240813,103600,223368160,7310,7310,7310,7310,97
20240813,103500,222659090,7320,7320,7320,7320,2
20240813,103400,222644450,7320,7320,7320,7320,102
20240813,103300,221897810,7320,7320,7320,7320,10
20240813,103200,221824610,7320,7320,7320,7320,121
20240813,103100,220938890,7320,7320,7320,7320,19
20240813,103000,220799810,7320,7330,7330,7320,578
20240813,102900,216568830,7340,7330,7340,7330,135
20240813,102800,215578940,7330,7330,7330,7330,0
20240813,102700,215578940,7330,7330,7330,7330,159
20240813,102600,214413470,7330,7330,7330,7330,109
20240813,102500,213614500,7330,7330,7330,7330,0
20240813,102400,213614500,7330,7320,7330,7320,1820
20240813,102300,200291410,7330,7330,7330,7330,23
20240813,102200,200122820,7330,7330,7330,7330,100
20240813,102100,199389820,7320,7320,7320,7320,18
20240813,102000,199258060,7330,7330,7330,7330,6
20240813,101900,199214080,7330,7330,7340,7330,555
20240813,101800,195145340,7330,7330,7330,7320,30
20240813,101700,194925630,7320,7310,7320,7310,21
20240813,101600,194772020,7320,7320,7320,7320,0
20240813,101500,194772020,7320,7320,7320,7310,326
20240813,101400,192386730,7320,7320,7320,7320,2761
20240813,101300,172176210,7320,7330,7350,7320,69
20240813,101200,171670980,7330,7330,7330,7330,93
20240813,101100,170989290,7330,7340,7340,7330,19
20240813,101000,170849980,7350,7350,7350,7350,30
20240813,100900,170629480,7360,7360,7360,7360,20
20240813,100800,170482280,7360,7360,7360,7360,102
20240813,100700,169731560,7360,7360,7360,7360,0
20240813,100600,169731560,7360,7360,7360,7360,0
20240813,100500,169731560,7360,7330,7360,7330,1041
20240813,100400,162101000,7320,7330,7360,7320,1084
20240813,100300,154161880,7330,7330,7330,7330,20
20240813,100200,154015280,7330,7330,7330,7330,74
20240813,100100,153472860,7330,7360,7360,7330,171
20240813,100000,152219400,7360,7360,7370,7330,1488
20240813,095900,141299210,7360,7370,7370,7360,74
20240813,095800,140754030,7370,7370,7370,7370,29
20240813,095700,140540300,7370,7370,7370,7370,73
20240813,095600,140002290,7380,7380,7380,7380,102
20240813,095500,139249530,7380,7390,7390,7380,195
20240813,095400,137810410,7370,7370,7370,7370,1
20240813,095300,137803040,7390,7390,7390,7390,0
20240813,095200,137803040,7390,7390,7390,7390,5
20240813,095100,137766090,7390,7370,7390,7370,49
20240813,095000,137404940,7370,7390,7390,7370,70
20240813,094900,136888980,7390,7400,7400,7390,251
20240813,094800,135031590,7420,7410,7420,7410,30
20240813,094700,134809080,7410,7410,7410,7410,53
20240813,094600,134416350,7420,7390,7420,7390,511
20240813,094500,130627700,7380,7350,7380,7350,175
20240813,094400,129340430,7340,7340,7340,7340,638
20240813,094300,124657510,7340,7330,7340,7330,22
20240813,094200,124496230,7330,7330,7330,7330,17
20240813,094100,124371620,7330,7330,7330,7330,36
20240813,094000,124107740,7330,7330,7330,7330,192
20240813,093900,122700380,7330,7350,7350,7330,466
20240813,093800,119277760,7340,7340,7340,7340,0
20240813,093700,119277760,7340,7330,7340,7330,130
20240813,093600,118323960,7340,7330,7340,7330,28
20240813,093500,118118630,7320,7340,7340,7320,502
20240813,093400,114442350,7350,7350,7350,7350,92
20240813,093300,113766150,7350,7340,7350,7340,61
20240813,093200,113317910,7350,7330,7350,7330,60
20240813,093100,112877110,7330,7330,7330,7320,398
20240813,093000,109960380,7330,7340,7350,7330,1274
20240813,092900,100619030,7350,7360,7360,7350,291
20240813,092800,98479660,7360,7380,7380,7350,658
20240813,092700,93638520,7390,7390,7390,7370,1414
20240813,092600,83196400,7390,7420,7420,7390,205
20240813,092500,81677180,7420,7430,7430,7420,107
20240813,092400,80883230,7450,7450,7450,7450,0
20240813,092300,80883230,7450,7450,7450,7450,4
20240813,092200,80853430,7450,7480,7480,7410,71
20240813,092100,80326780,7480,7400,7480,7400,358
20240813,092000,77676500,7400,7400,7400,7400,0
20240813,091900,77676500,7400,7390,7410,7390,293
20240813,091800,75510010,7420,7440,7440,7380,2404
20240813,091700,57705200,7440,7440,7440,7430,122
20240813,091600,56797530,7440,7460,7480,7430,2567
20240813,091500,37675640,7460,7500,7500,7460,31
20240813,091400,37443970,7500,7460,7500,7460,98
20240813,091300,36712850,7450,7440,7450,7440,415
20240813,091200,33621200,7440,7440,7440,7440,256
20240813,091100,31716560,7440,7430,7440,7430,185
20240813,091000,30341910,7440,7440,7440,7430,266
20240813,090900,28362960,7450,7460,7460,7450,27
20240813,090800,28161800,7470,7470,7470,7470,2
20240813,090700,28146860,7470,7520,7520,7430,2268
20240813,090600,11281470,7520,7530,7530,7510,224
20240813,090500,9598270,7530,7530,7530,7530,50
20240813,090400,9221770,7530,7510,7530,7450,388
20240813,090300,6308030,7510,7450,7510,7450,120
20240813,090200,5408030,7450,7470,7470,7450,199
20240813,090100,3924540,7470,7460,7470,7460,30
20240813,090000,3700540,7440,7480,7480,7440,496