KissMeData/355150/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,211700,407121110,10680,10680,10680,10680,945
20240808,211600,407121110,10680,10680,10680,10680,0
20240808,211500,407121110,10680,10680,10680,10680,0
20240808,211400,407121110,10680,10680,10680,10680,0
20240808,211300,407121110,10680,10680,10680,10680,0
20240808,211200,407121110,10680,10680,10680,10680,0
20240808,211100,407121110,10680,10680,10680,10680,0
20240808,211000,407121110,10680,10680,10680,10680,0
20240808,210900,407121110,10680,10680,10680,10680,0
20240808,210800,407121110,10680,10680,10680,10680,0
20240808,210700,407121110,10680,10680,10680,10680,0
20240808,210600,407121110,10680,10680,10680,10680,0
20240808,210500,407121110,10680,10680,10680,10680,0
20240808,210400,407121110,10680,10680,10680,10680,0
20240808,210300,407121110,10680,10680,10680,10680,0
20240808,210200,407121110,10680,10680,10680,10680,0
20240808,210100,407121110,10680,10680,10680,10680,0
20240808,210000,407121110,10680,10680,10680,10680,0
20240808,205900,407121110,10680,10680,10680,10680,0
20240808,205800,407121110,10680,10680,10680,10680,0
20240808,205700,407121110,10680,10680,10680,10680,0
20240808,205600,407121110,10680,10680,10680,10680,0
20240808,205500,407121110,10680,10680,10680,10680,0
20240808,205400,407121110,10680,10680,10680,10680,0
20240808,205300,407121110,10680,10680,10680,10680,0
20240808,205200,407121110,10680,10680,10680,10680,0
20240808,205100,407121110,10680,10680,10680,10680,0
20240808,205000,407121110,10680,10680,10680,10680,0
20240808,204900,407121110,10680,10680,10680,10680,0
20240808,204800,407121110,10680,10680,10680,10680,0
20240808,204700,407121110,10680,10680,10680,10680,945
20240808,204600,407121110,10680,10680,10680,10680,0
20240808,204500,407121110,10680,10680,10680,10680,0
20240808,204400,407121110,10680,10680,10680,10680,0
20240808,204300,407121110,10680,10680,10680,10680,0
20240808,204200,407121110,10680,10680,10680,10680,0
20240808,204100,407121110,10680,10680,10680,10680,0
20240808,204000,407121110,10680,10680,10680,10680,0
20240808,203900,407121110,10680,10680,10680,10680,0
20240808,203800,407121110,10680,10680,10680,10680,0
20240808,203700,407121110,10680,10680,10680,10680,0
20240808,203600,407121110,10680,10680,10680,10680,0
20240808,203500,407121110,10680,10680,10680,10680,0
20240808,203400,407121110,10680,10680,10680,10680,0
20240808,203300,407121110,10680,10680,10680,10680,0
20240808,203200,407121110,10680,10680,10680,10680,0
20240808,203100,407121110,10680,10680,10680,10680,0
20240808,203000,407121110,10680,10680,10680,10680,0
20240808,202900,407121110,10680,10680,10680,10680,0
20240808,202800,407121110,10680,10680,10680,10680,0
20240808,202700,407121110,10680,10680,10680,10680,0
20240808,202600,407121110,10680,10680,10680,10680,0
20240808,202500,407121110,10680,10680,10680,10680,0
20240808,202400,407121110,10680,10680,10680,10680,0
20240808,202300,407121110,10680,10680,10680,10680,0
20240808,202200,407121110,10680,10680,10680,10680,0
20240808,202100,407121110,10680,10680,10680,10680,0
20240808,202000,407121110,10680,10680,10680,10680,0
20240808,201900,407121110,10680,10680,10680,10680,0
20240808,201800,407121110,10680,10680,10680,10680,0
20240808,201700,407121110,10680,10680,10680,10680,945
20240808,201600,407121110,10680,10680,10680,10680,0
20240808,201500,407121110,10680,10680,10680,10680,0
20240808,201400,407121110,10680,10680,10680,10680,0
20240808,201300,407121110,10680,10680,10680,10680,0
20240808,201200,407121110,10680,10680,10680,10680,0
20240808,201100,407121110,10680,10680,10680,10680,0
20240808,201000,407121110,10680,10680,10680,10680,0
20240808,200900,407121110,10680,10680,10680,10680,0
20240808,200800,407121110,10680,10680,10680,10680,0
20240808,200700,407121110,10680,10680,10680,10680,0
20240808,200600,407121110,10680,10680,10680,10680,0
20240808,200500,407121110,10680,10680,10680,10680,0
20240808,200400,407121110,10680,10680,10680,10680,0
20240808,200300,407121110,10680,10680,10680,10680,0
20240808,200200,407121110,10680,10680,10680,10680,0
20240808,200100,407121110,10680,10680,10680,10680,0
20240808,200000,407121110,10680,10680,10680,10680,0
20240808,195900,407121110,10680,10680,10680,10680,0
20240808,195800,407121110,10680,10680,10680,10680,0
20240808,195700,407121110,10680,10680,10680,10680,0
20240808,195600,407121110,10680,10680,10680,10680,0
20240808,195500,407121110,10680,10680,10680,10680,0
20240808,195400,407121110,10680,10680,10680,10680,0
20240808,195300,407121110,10680,10680,10680,10680,0
20240808,195200,407121110,10680,10680,10680,10680,0
20240808,195100,407121110,10680,10680,10680,10680,0
20240808,195000,407121110,10680,10680,10680,10680,0
20240808,194900,407121110,10680,10680,10680,10680,0
20240808,194800,407121110,10680,10680,10680,10680,0
20240808,194700,407121110,10680,10680,10680,10680,945
20240808,194600,407121110,10680,10680,10680,10680,0
20240808,194500,407121110,10680,10680,10680,10680,0
20240808,194400,407121110,10680,10680,10680,10680,0
20240808,194300,407121110,10680,10680,10680,10680,0
20240808,194200,407121110,10680,10680,10680,10680,0
20240808,194100,407121110,10680,10680,10680,10680,0
20240808,194000,407121110,10680,10680,10680,10680,0
20240808,193900,407121110,10680,10680,10680,10680,0
20240808,193800,407121110,10680,10680,10680,10680,0
20240808,193700,407121110,10680,10680,10680,10680,0
20240808,193600,407121110,10680,10680,10680,10680,0
20240808,193500,407121110,10680,10680,10680,10680,0
20240808,193400,407121110,10680,10680,10680,10680,0
20240808,193300,407121110,10680,10680,10680,10680,0
20240808,193200,407121110,10680,10680,10680,10680,0
20240808,193100,407121110,10680,10680,10680,10680,0
20240808,193000,407121110,10680,10680,10680,10680,0
20240808,192900,407121110,10680,10680,10680,10680,0
20240808,192800,407121110,10680,10680,10680,10680,0
20240808,192700,407121110,10680,10680,10680,10680,0
20240808,192600,407121110,10680,10680,10680,10680,0
20240808,192500,407121110,10680,10680,10680,10680,0
20240808,192400,407121110,10680,10680,10680,10680,0
20240808,192300,407121110,10680,10680,10680,10680,0
20240808,192200,407121110,10680,10680,10680,10680,0
20240808,192100,407121110,10680,10680,10680,10680,0
20240808,192000,407121110,10680,10680,10680,10680,0
20240808,191900,407121110,10680,10680,10680,10680,0
20240808,191800,407121110,10680,10680,10680,10680,0
20240808,191700,407121110,10680,10680,10680,10680,945
20240808,191600,407121110,10680,10680,10680,10680,0
20240808,191500,407121110,10680,10680,10680,10680,0
20240808,191400,407121110,10680,10680,10680,10680,0
20240808,191300,407121110,10680,10680,10680,10680,0
20240808,191200,407121110,10680,10680,10680,10680,0
20240808,191100,407121110,10680,10680,10680,10680,0
20240808,191000,407121110,10680,10680,10680,10680,0
20240808,190900,407121110,10680,10680,10680,10680,0
20240808,190800,407121110,10680,10680,10680,10680,0
20240808,190700,407121110,10680,10680,10680,10680,0
20240808,190600,407121110,10680,10680,10680,10680,0
20240808,190500,407121110,10680,10680,10680,10680,0
20240808,190400,407121110,10680,10680,10680,10680,0
20240808,190300,407121110,10680,10680,10680,10680,0
20240808,190200,407121110,10680,10680,10680,10680,0
20240808,190100,407121110,10680,10680,10680,10680,0
20240808,190000,407121110,10680,10680,10680,10680,0
20240808,185900,407121110,10680,10680,10680,10680,0
20240808,185800,407121110,10680,10680,10680,10680,0
20240808,185700,407121110,10680,10680,10680,10680,0
20240808,185600,407121110,10680,10680,10680,10680,0
20240808,185500,407121110,10680,10680,10680,10680,0
20240808,185400,407121110,10680,10680,10680,10680,0
20240808,185300,407121110,10680,10680,10680,10680,0
20240808,185200,407121110,10680,10680,10680,10680,0
20240808,185100,407121110,10680,10680,10680,10680,0
20240808,185000,407121110,10680,10680,10680,10680,0
20240808,184900,407121110,10680,10680,10680,10680,0
20240808,184800,407121110,10680,10680,10680,10680,0
20240808,184700,407121110,10680,10680,10680,10680,945
20240808,184600,407121110,10680,10680,10680,10680,0
20240808,184500,407121110,10680,10680,10680,10680,0
20240808,184400,407121110,10680,10680,10680,10680,0
20240808,184300,407121110,10680,10680,10680,10680,0
20240808,184200,407121110,10680,10680,10680,10680,0
20240808,184100,407121110,10680,10680,10680,10680,0
20240808,184000,407121110,10680,10680,10680,10680,0
20240808,183900,407121110,10680,10680,10680,10680,0
20240808,183800,407121110,10680,10680,10680,10680,0
20240808,183700,407121110,10680,10680,10680,10680,0
20240808,183600,407121110,10680,10680,10680,10680,0
20240808,183500,407121110,10680,10680,10680,10680,0
20240808,183400,407121110,10680,10680,10680,10680,0
20240808,183300,407121110,10680,10680,10680,10680,0
20240808,183200,407121110,10680,10680,10680,10680,0
20240808,183100,407121110,10680,10680,10680,10680,0
20240808,183000,407121110,10680,10680,10680,10680,0
20240808,182900,407121110,10680,10680,10680,10680,0
20240808,182800,407121110,10680,10680,10680,10680,0
20240808,182700,407121110,10680,10680,10680,10680,0
20240808,182600,407121110,10680,10680,10680,10680,0
20240808,182500,407121110,10680,10680,10680,10680,0
20240808,182400,407121110,10680,10680,10680,10680,0
20240808,182300,407121110,10680,10680,10680,10680,0
20240808,182200,407121110,10680,10680,10680,10680,0
20240808,182100,407121110,10680,10680,10680,10680,0
20240808,182000,407121110,10680,10680,10680,10680,0
20240808,181900,407121110,10680,10680,10680,10680,0
20240808,181800,407121110,10680,10680,10680,10680,0
20240808,181700,407121110,10680,10680,10680,10680,945
20240808,181600,407121110,10680,10680,10680,10680,0
20240808,181500,407121110,10680,10680,10680,10680,0
20240808,181400,407121110,10680,10680,10680,10680,0
20240808,181300,407121110,10680,10680,10680,10680,0
20240808,181200,407121110,10680,10680,10680,10680,0
20240808,181100,407121110,10680,10680,10680,10680,0
20240808,181000,407121110,10680,10680,10680,10680,0
20240808,180900,407121110,10680,10680,10680,10680,0
20240808,180800,407121110,10680,10680,10680,10680,0
20240808,180700,407121110,10680,10680,10680,10680,0
20240808,180600,407121110,10680,10680,10680,10680,0
20240808,180500,407121110,10680,10680,10680,10680,0
20240808,180400,407121110,10680,10680,10680,10680,0
20240808,180300,407121110,10680,10680,10680,10680,0
20240808,180200,407121110,10680,10680,10680,10680,0
20240808,180100,407121110,10680,10680,10680,10680,0
20240808,180000,407121110,10680,10680,10680,10680,0
20240808,175900,407121110,10680,10680,10680,10680,0
20240808,175800,407121110,10680,10680,10680,10680,0
20240808,175700,407121110,10680,10680,10680,10680,0
20240808,175600,407121110,10680,10680,10680,10680,0
20240808,175500,407121110,10680,10680,10680,10680,0
20240808,175400,407121110,10680,10680,10680,10680,0
20240808,175300,407121110,10680,10680,10680,10680,0
20240808,175200,407121110,10680,10680,10680,10680,0
20240808,175100,407121110,10680,10680,10680,10680,0
20240808,175000,407121110,10680,10680,10680,10680,0
20240808,174900,407121110,10680,10680,10680,10680,0
20240808,174800,407121110,10680,10680,10680,10680,0
20240808,174700,407121110,10680,10680,10680,10680,945
20240808,174600,407121110,10680,10680,10680,10680,0
20240808,174500,407121110,10680,10680,10680,10680,0
20240808,174400,407121110,10680,10680,10680,10680,0
20240808,174300,407121110,10680,10680,10680,10680,0
20240808,174200,407121110,10680,10680,10680,10680,0
20240808,174100,407121110,10680,10680,10680,10680,0
20240808,174000,407121110,10680,10680,10680,10680,0
20240808,173900,407121110,10680,10680,10680,10680,0
20240808,173800,407121110,10680,10680,10680,10680,0
20240808,173700,407121110,10680,10680,10680,10680,0
20240808,173600,407121110,10680,10680,10680,10680,0
20240808,173500,407121110,10680,10680,10680,10680,0
20240808,173400,407121110,10680,10680,10680,10680,0
20240808,173300,407121110,10680,10680,10680,10680,0
20240808,173200,407121110,10680,10680,10680,10680,0
20240808,173100,407121110,10680,10680,10680,10680,0
20240808,173000,407121110,10680,10680,10680,10680,0
20240808,172900,407121110,10680,10680,10680,10680,0
20240808,172800,407121110,10680,10680,10680,10680,0
20240808,172700,407121110,10680,10680,10680,10680,0
20240808,172600,407121110,10680,10680,10680,10680,0
20240808,172500,407121110,10680,10680,10680,10680,0
20240808,172400,407121110,10680,10680,10680,10680,0
20240808,172300,407121110,10680,10680,10680,10680,0
20240808,172200,407121110,10680,10680,10680,10680,0
20240808,172100,407121110,10680,10680,10680,10680,0
20240808,172000,407121110,10680,10680,10680,10680,0
20240808,171900,407121110,10680,10680,10680,10680,0
20240808,171800,407121110,10680,10680,10680,10680,0
20240808,171700,407121110,10680,10680,10680,10680,945
20240808,171600,407121110,10680,10680,10680,10680,0
20240808,171500,407121110,10680,10680,10680,10680,0
20240808,171400,407121110,10680,10680,10680,10680,0
20240808,171300,407121110,10680,10680,10680,10680,0
20240808,171200,407121110,10680,10680,10680,10680,0
20240808,171100,407121110,10680,10680,10680,10680,0
20240808,171000,407121110,10680,10680,10680,10680,0
20240808,170900,407121110,10680,10680,10680,10680,0
20240808,170800,407121110,10680,10680,10680,10680,0
20240808,170700,407121110,10680,10680,10680,10680,0
20240808,170600,407121110,10680,10680,10680,10680,0
20240808,170500,407121110,10680,10680,10680,10680,0
20240808,170400,407121110,10680,10680,10680,10680,0
20240808,170300,407121110,10680,10680,10680,10680,0
20240808,170200,407121110,10680,10680,10680,10680,0
20240808,170100,407121110,10680,10680,10680,10680,0
20240808,170000,407121110,10680,10680,10680,10680,0
20240808,165900,407121110,10680,10680,10680,10680,0
20240808,165800,407121110,10680,10680,10680,10680,0
20240808,165700,407121110,10680,10680,10680,10680,0
20240808,165600,407121110,10680,10680,10680,10680,0
20240808,165500,407121110,10680,10680,10680,10680,0
20240808,165400,407121110,10680,10680,10680,10680,0
20240808,165300,407121110,10680,10680,10680,10680,0
20240808,165200,407121110,10680,10680,10680,10680,0
20240808,165100,407121110,10680,10680,10680,10680,0
20240808,165000,407121110,10680,10680,10680,10680,0
20240808,164900,407121110,10680,10680,10680,10680,0
20240808,164800,407121110,10680,10680,10680,10680,0
20240808,164700,407121110,10680,10680,10680,10680,945
20240808,164600,407121110,10680,10680,10680,10680,0
20240808,164500,407121110,10680,10680,10680,10680,0
20240808,164400,407121110,10680,10680,10680,10680,0
20240808,164300,407121110,10680,10680,10680,10680,0
20240808,164200,407121110,10680,10680,10680,10680,0
20240808,164100,407121110,10680,10680,10680,10680,0
20240808,164000,407121110,10680,10680,10680,10680,0
20240808,163900,407121110,10680,10680,10680,10680,0
20240808,163800,407121110,10680,10680,10680,10680,0
20240808,163700,407121110,10680,10680,10680,10680,0
20240808,163600,407121110,10680,10680,10680,10680,0
20240808,163500,407121110,10680,10680,10680,10680,0
20240808,163400,407121110,10680,10680,10680,10680,0
20240808,163300,407121110,10680,10680,10680,10680,0
20240808,163200,407121110,10680,10680,10680,10680,0
20240808,163100,407121110,10680,10680,10680,10680,0
20240808,163000,407121110,10680,10680,10680,10680,0
20240808,162900,407121110,10680,10680,10680,10680,0
20240808,162800,407121110,10680,10680,10680,10680,0
20240808,162700,407121110,10680,10680,10680,10680,0
20240808,162600,407121110,10680,10680,10680,10680,0
20240808,162500,407121110,10680,10680,10680,10680,0
20240808,162400,407121110,10680,10680,10680,10680,0
20240808,162300,407121110,10680,10680,10680,10680,0
20240808,162200,407121110,10680,10680,10680,10680,0
20240808,162100,407121110,10680,10680,10680,10680,0
20240808,162000,407121110,10680,10680,10680,10680,0
20240808,161900,407121110,10680,10680,10680,10680,0
20240808,161800,407121110,10680,10680,10680,10680,0
20240808,161700,407121110,10680,10680,10680,10680,945
20240808,161600,407121110,10680,10680,10680,10680,0
20240808,161500,407121110,10680,10680,10680,10680,0
20240808,161400,407121110,10680,10680,10680,10680,0
20240808,161300,407121110,10680,10680,10680,10680,0
20240808,161200,407121110,10680,10680,10680,10680,0
20240808,161100,407121110,10680,10680,10680,10680,0
20240808,161000,407121110,10680,10680,10680,10680,0
20240808,160900,407121110,10680,10680,10680,10680,0
20240808,160800,407121110,10680,10680,10680,10680,0
20240808,160700,407121110,10680,10680,10680,10680,0
20240808,160600,407121110,10680,10680,10680,10680,0
20240808,160500,407121110,10680,10680,10680,10680,0
20240808,160400,407121110,10680,10680,10680,10680,0
20240808,160300,407121110,10680,10680,10680,10680,0
20240808,160200,407121110,10680,10680,10680,10680,0
20240808,160100,407121110,10680,10680,10680,10680,0
20240808,160000,407121110,10680,10680,10680,10680,0
20240808,155900,407121110,10680,10680,10680,10680,0
20240808,155800,407121110,10680,10680,10680,10680,0
20240808,155700,407121110,10680,10680,10680,10680,0
20240808,155600,407121110,10680,10680,10680,10680,0
20240808,155500,407121110,10680,10680,10680,10680,0
20240808,155400,407121110,10680,10680,10680,10680,0
20240808,155300,407121110,10680,10680,10680,10680,0
20240808,155200,407121110,10680,10680,10680,10680,0
20240808,155100,407121110,10680,10680,10680,10680,0
20240808,155000,407121110,10680,10680,10680,10680,0
20240808,154900,407121110,10680,10680,10680,10680,0
20240808,154800,407121110,10680,10680,10680,10680,0
20240808,154700,407121110,10680,10680,10680,10680,945
20240808,154600,407121110,10680,10680,10680,10680,0
20240808,154500,407121110,10680,10680,10680,10680,0
20240808,154400,407121110,10680,10680,10680,10680,0
20240808,154300,407121110,10680,10680,10680,10680,0
20240808,154200,407121110,10680,10680,10680,10680,0
20240808,154100,407121110,10680,10680,10680,10680,0
20240808,154000,407121110,10680,10680,10680,10680,0
20240808,153900,407121110,10680,10680,10680,10680,0
20240808,153800,407121110,10680,10680,10680,10680,0
20240808,153700,407121110,10680,10680,10680,10680,0
20240808,153600,407121110,10680,10680,10680,10680,0
20240808,153500,407121110,10680,10680,10680,10680,0
20240808,153400,407121110,10680,10680,10680,10680,0
20240808,153300,407121110,10680,10680,10680,10680,0
20240808,153200,407121110,10680,10680,10680,10680,0
20240808,153100,407121110,10680,10680,10680,10680,0
20240808,153000,407121110,10680,10680,10680,10680,945
20240808,152900,397028510,10670,10670,10670,10670,0
20240808,152800,397028510,10670,10670,10670,10670,0
20240808,152700,397028510,10670,10670,10670,10670,0
20240808,152600,397028510,10670,10670,10670,10670,0
20240808,152500,397028510,10670,10670,10670,10670,0
20240808,152400,397028510,10670,10670,10670,10670,0
20240808,152300,397028510,10670,10670,10670,10670,0
20240808,152200,397028510,10670,10670,10670,10670,0
20240808,152100,397028510,10670,10670,10670,10670,0
20240808,152000,397028510,10670,10670,10670,10670,0
20240808,151900,397028510,10670,10630,10670,10630,537
20240808,151800,391318460,10630,10640,10640,10630,405
20240808,151700,387013130,10640,10630,10640,10630,2079
20240808,151600,364913250,10640,10520,10640,10390,55
20240808,151500,364336700,10530,10520,10530,10520,67
20240808,151400,363631270,10500,10480,10500,10480,14
20240808,151300,363484450,10500,10460,10500,10460,807
20240808,151200,355017410,10480,10470,10480,10470,102
20240808,151100,353949250,10470,10470,10470,10470,2
20240808,151000,353928310,10470,10470,10470,10470,16
20240808,150900,353760790,10470,10470,10470,10470,110
20240808,150800,352609090,10480,10480,10480,10480,0
20240808,150700,352609090,10480,10480,10480,10470,413
20240808,150600,348281460,10470,10450,10470,10450,5000
20240808,150500,295932920,10490,10490,10490,10490,0
20240808,150400,295932920,10490,10430,10490,10430,327
20240808,150300,292518450,10430,10530,10530,10420,98
20240808,150200,291496210,10530,10550,10550,10430,166
20240808,150100,289761320,10460,10450,10550,10450,257
20240808,150000,287072970,10450,10450,10450,10450,613
20240808,145900,280667120,10400,10400,10400,10400,0
20240808,145800,280667120,10400,10320,10400,10320,675
20240808,145700,273658420,10290,10290,10290,10290,193
20240808,145600,271672450,10290,10290,10290,10290,7
20240808,145500,271600420,10250,10250,10250,10250,26
20240808,145400,271333920,10250,10250,10250,10250,1
20240808,145300,271323670,10230,10230,10230,10230,129
20240808,145200,270004000,10230,10230,10230,10230,2
20240808,145100,269983540,10240,10240,10240,10240,193
20240808,145000,268007220,10240,10230,10240,10230,602
20240808,144900,261847760,10230,10170,10230,10170,500
20240808,144800,256739420,10170,10150,10170,10150,640
20240808,144700,250231220,10150,10150,10160,10150,240
20240808,144600,247793440,10100,10100,10100,10100,0
20240808,144500,247793440,10100,10100,10100,10100,0
20240808,144400,247793440,10100,10100,10100,10100,0
20240808,144300,247793440,10100,10100,10100,10100,0
20240808,144200,247793440,10100,10100,10100,10100,500
20240808,144100,242743440,10100,10100,10100,10100,1
20240808,144000,242733340,10100,10100,10100,10100,2
20240808,143900,242713140,10100,10110,10110,10100,598
20240808,143800,236673240,10150,10150,10150,10150,31
20240808,143700,236358590,10160,10160,10160,10160,100
20240808,143600,235342590,10160,10160,10160,10160,0
20240808,143500,235342590,10160,10170,10170,10160,90
20240808,143400,234428100,10160,10100,10160,10100,295
20240808,143300,231436930,10080,10080,10080,10080,3
20240808,143200,231406690,10080,10080,10080,10080,0
20240808,143100,231406690,10080,10080,10080,10080,0
20240808,143000,231406690,10080,10080,10080,10080,0
20240808,142900,231406690,10080,10080,10080,10080,0
20240808,142800,231406690,10080,10080,10080,10080,162
20240808,142700,229773730,10080,10080,10080,10080,0
20240808,142600,229773730,10080,10080,10080,10080,51
20240808,142500,229259650,10100,10100,10100,10100,25
20240808,142400,229007150,10100,10100,10100,10100,0
20240808,142300,229007150,10100,10080,10100,10080,1510
20240808,142200,213756210,10080,10080,10080,10080,0
20240808,142100,213756210,10080,10080,10080,10080,0
20240808,142000,213756210,10080,10080,10080,10080,0
20240808,141900,213756210,10080,10080,10080,10080,0
20240808,141800,213756210,10080,10080,10080,10080,0
20240808,141700,213756210,10080,10080,10080,10080,500
20240808,141600,208716210,10100,10100,10100,10100,0
20240808,141500,208716210,10100,10100,10100,10100,1
20240808,141400,208706110,10100,10100,10100,10100,0
20240808,141300,208706110,10100,10100,10100,10100,0
20240808,141200,208706110,10100,10100,10100,10100,0
20240808,141100,208706110,10100,10100,10100,10100,0
20240808,141000,208706110,10100,10100,10100,10100,0
20240808,140900,208706110,10100,10100,10100,10100,0
20240808,140800,208706110,10100,10100,10100,10100,0
20240808,140700,208706110,10100,10100,10100,10100,0
20240808,140600,208706110,10100,10100,10100,10100,0
20240808,140500,208706110,10100,10100,10100,10100,0
20240808,140400,208706110,10100,10100,10100,10100,100
20240808,140300,207696110,10080,10080,10080,10080,0
20240808,140200,207696110,10080,10080,10080,10080,0
20240808,140100,207696110,10080,10080,10080,10080,0
20240808,140000,207696110,10080,10080,10080,10080,0
20240808,135900,207696110,10080,10080,10080,10080,0
20240808,135800,207696110,10080,10080,10080,10080,0
20240808,135700,207696110,10080,10080,10080,10080,0
20240808,135600,207696110,10080,10080,10080,10080,0
20240808,135500,207696110,10080,10080,10080,10080,4
20240808,135400,207655790,10080,10080,10080,10080,0
20240808,135300,207655790,10080,10090,10090,10080,645
20240808,135200,201151090,10100,10100,10100,10100,0
20240808,135100,201151090,10100,10100,10100,10100,201
20240808,135000,199120990,10100,10100,10100,10100,74
20240808,134900,198373590,10150,10150,10150,10150,0
20240808,134800,198373590,10150,10150,10150,10150,0
20240808,134700,198373590,10150,10100,10150,10100,2
20240808,134600,198353340,10150,10150,10150,10150,1
20240808,134500,198343190,10100,10150,10150,10100,1132
20240808,134400,186899430,10150,10150,10150,10150,0
20240808,134300,186899430,10150,10110,10150,10110,12
20240808,134200,186778070,10120,10120,10120,10120,0
20240808,134100,186778070,10120,10120,10120,10120,0
20240808,134000,186778070,10120,10120,10120,10120,0
20240808,133900,186778070,10120,10120,10120,10120,0
20240808,133800,186778070,10120,10120,10120,10120,0
20240808,133700,186778070,10120,10120,10120,10120,51
20240808,133600,186261950,10120,10120,10120,10120,0
20240808,133500,186261950,10120,10120,10120,10120,1
20240808,133400,186251830,10120,10120,10120,10120,224
20240808,133300,183984950,10150,10150,10150,10150,0
20240808,133200,183984950,10150,10150,10150,10150,1
20240808,133100,183974800,10150,10150,10150,10150,0
20240808,133000,183974800,10150,10120,10150,10120,2
20240808,132900,183954530,10150,10120,10150,10120,70
20240808,132800,183246070,10120,10120,10120,10120,1
20240808,132700,183235950,10110,10110,10110,10110,1
20240808,132600,183225840,10110,10110,10110,10110,1
20240808,132500,183215730,10110,10110,10110,10110,0
20240808,132400,183215730,10110,10110,10110,10110,1
20240808,132300,183205620,10110,10110,10110,10110,1
20240808,132200,183195510,10100,10100,10100,10100,2
20240808,132100,183175310,10100,10100,10100,10100,0
20240808,132000,183175310,10100,10100,10100,10100,2
20240808,131900,183155110,10100,10100,10100,10100,3
20240808,131800,183124810,10100,10100,10100,10100,1
20240808,131700,183114710,10180,10180,10180,10180,0
20240808,131600,183114710,10180,10180,10180,10180,0
20240808,131500,183114710,10180,10180,10180,10180,0
20240808,131400,183114710,10180,10180,10180,10180,1
20240808,131300,183104530,10180,10180,10180,10180,1
20240808,131200,183094350,10100,10100,10100,10100,1
20240808,131100,183084250,10100,10100,10100,10100,1
20240808,131000,183074150,10100,10100,10100,10100,2
20240808,130900,183053950,10100,10100,10100,10100,0
20240808,130800,183053950,10100,10100,10100,10100,2
20240808,130700,183033750,10100,10100,10100,10100,2
20240808,130600,183013550,10100,10100,10100,10100,1
20240808,130500,183003450,10180,10180,10180,10180,0
20240808,130400,183003450,10180,10180,10180,10180,0
20240808,130300,183003450,10180,10100,10180,10100,5
20240808,130200,182952870,10190,10140,10190,10140,5
20240808,130100,182902020,10140,10140,10140,10140,0
20240808,130000,182902020,10140,10140,10140,10140,0
20240808,125900,182902020,10140,10140,10140,10140,1
20240808,125800,182891880,10140,10140,10140,10140,0
20240808,125700,182891880,10140,10150,10150,10140,272
20240808,125600,180133590,10150,10150,10150,10150,200
20240808,125500,178103590,10160,10190,10190,10160,491
20240808,125400,173104560,10190,10190,10190,10190,1
20240808,125300,173094370,10190,10190,10190,10190,2
20240808,125200,173073990,10190,10190,10190,10190,13
20240808,125100,172941520,10280,10220,10280,10220,99
20240808,125000,171929680,10220,10220,10220,10220,0
20240808,124900,171929680,10220,10220,10220,10220,0
20240808,124800,171929680,10220,10220,10220,10220,1
20240808,124700,171919460,10220,10170,10220,10170,2
20240808,124600,171899070,10170,10160,10170,10160,106
20240808,124500,170821600,10160,10160,10160,10160,0
20240808,124400,170821600,10160,10160,10160,10160,0
20240808,124300,170821600,10160,10160,10160,10160,21
20240808,124200,170608240,10130,10130,10130,10130,1
20240808,124100,170598110,10120,10120,10120,10120,1
20240808,124000,170587990,10120,10110,10120,10080,1018
20240808,123900,160296350,10080,10080,10080,10080,1
20240808,123800,160286270,10080,10080,10080,10080,1
20240808,123700,160276190,10080,10080,10080,10080,1
20240808,123600,160266110,10080,10080,10080,10080,1
20240808,123500,160256030,10080,10080,10080,10080,0
20240808,123400,160256030,10080,10080,10080,10080,1
20240808,123300,160245950,10060,10060,10060,10060,1
20240808,123200,160235890,10060,10060,10060,10060,1
20240808,123100,160225830,10050,10050,10050,10050,20
20240808,123000,160024830,10050,10050,10050,10050,28
20240808,122900,159743430,10050,10050,10050,10050,1
20240808,122800,159733380,10050,10050,10050,10050,2
20240808,122700,159713280,10050,10050,10050,10050,1
20240808,122600,159703230,10050,10050,10050,10050,2
20240808,122500,159683130,10100,10100,10100,10100,2
20240808,122400,159662930,10100,10100,10100,10100,20
20240808,122300,159460930,10110,10090,10110,10090,10
20240808,122200,159359890,10090,10090,10090,10090,0
20240808,122100,159359890,10090,10090,10090,10090,14
20240808,122000,159218630,10090,10090,10090,10090,0
20240808,121900,159218630,10090,10060,10090,10060,2
20240808,121800,159198480,10060,10060,10060,10060,0
20240808,121700,159198480,10060,10060,10060,10060,2
20240808,121600,159178360,10060,10060,10060,10060,1
20240808,121500,159168300,10060,10060,10060,10060,21
20240808,121400,158957040,10060,10060,10060,10060,0
20240808,121300,158957040,10060,10060,10060,10060,1
20240808,121200,158946980,10060,10060,10060,10060,1
20240808,121100,158936920,10060,10060,10060,10060,1
20240808,121000,158926860,10060,10060,10060,10060,0
20240808,120900,158926860,10060,10060,10060,10060,1
20240808,120800,158916800,10060,10060,10060,10060,1
20240808,120700,158906740,10060,10060,10060,10060,1
20240808,120600,158896680,10060,10060,10060,10060,0
20240808,120500,158896680,10060,10060,10060,10060,1
20240808,120400,158886620,10060,10060,10060,10060,1
20240808,120300,158876560,10060,10060,10060,10060,1
20240808,120200,158866500,10060,10060,10060,10060,1
20240808,120100,158856440,10060,10060,10060,10060,1
20240808,120000,158846380,10060,10060,10060,10050,459
20240808,115900,154232410,10060,10060,10060,10060,1
20240808,115800,154222350,10060,10060,10060,10060,1
20240808,115700,154212290,10060,10060,10060,10060,0
20240808,115600,154212290,10060,10060,10060,10060,1
20240808,115500,154202230,10060,10060,10060,10060,1
20240808,115400,154192170,10060,10060,10060,10060,1
20240808,115300,154182110,10060,10060,10060,10060,0
20240808,115200,154182110,10060,10060,10060,10060,1
20240808,115100,154172050,10060,10060,10060,10060,2
20240808,115000,154151930,10060,10060,10060,10060,1
20240808,114900,154141870,10060,10050,10060,10050,47
20240808,114800,153669190,10150,10150,10150,10150,1
20240808,114700,153659040,10160,10000,10160,10000,220
20240808,114600,151457600,10000,10000,10000,10000,1
20240808,114500,151447600,10000,10000,10000,10000,2
20240808,114400,151427600,10000,10000,10000,10000,0
20240808,114300,151427600,10000,10000,10000,10000,2
20240808,114200,151407600,10000,10020,10020,10000,483
20240808,114100,146576440,10020,10060,10060,10020,1366
20240808,114000,132851170,10060,10060,10060,10060,0
20240808,113900,132851170,10060,10080,10080,10060,202
20240808,113800,130819010,10090,10110,10110,10090,253
20240808,113700,128263920,10110,10110,10110,10110,14
20240808,113600,128122380,10200,10200,10200,10200,0
20240808,113500,128122380,10200,10100,10200,10100,123
20240808,113400,126877100,10100,10100,10100,10100,0
20240808,113300,126877100,10100,10100,10100,10100,1
20240808,113200,126867000,10100,10100,10100,10100,3
20240808,113100,126836700,10080,10080,10080,10080,0
20240808,113000,126836700,10080,10070,10080,10070,2
20240808,112900,126816550,10070,10070,10070,10070,102
20240808,112800,125789410,10080,10100,10100,10080,170
20240808,112700,124072840,10110,10110,10110,10110,50
20240808,112600,123567340,10110,10110,10110,10110,2
20240808,112500,123547120,10120,10120,10120,10120,1
20240808,112400,123537000,10110,10110,10110,10110,2
20240808,112300,123516780,10110,10110,10110,10110,1
20240808,112200,123506670,10210,10210,10210,10210,17
20240808,112100,123333100,10220,10220,10220,10220,0
20240808,112000,123333100,10220,10220,10220,10220,0
20240808,111900,123333100,10220,10210,10220,10210,22
20240808,111800,123108460,10210,10210,10210,10210,0
20240808,111700,123108460,10210,10210,10210,10210,10
20240808,111600,123006360,10210,10210,10210,10210,0
20240808,111500,123006360,10210,10210,10210,10210,5
20240808,111400,122955310,10220,10220,10220,10220,0
20240808,111300,122955310,10220,10220,10220,10220,0
20240808,111200,122955310,10220,10220,10220,10220,0
20240808,111100,122955310,10220,10220,10220,10220,0
20240808,111000,122955310,10220,10220,10220,10220,0
20240808,110900,122955310,10220,10220,10220,10220,0
20240808,110800,122955310,10220,10220,10220,10220,1
20240808,110700,122945090,10220,10210,10220,10210,22
20240808,110600,122720450,10190,10190,10190,10190,0
20240808,110500,122720450,10190,10190,10190,10190,0
20240808,110400,122720450,10190,10190,10190,10190,0
20240808,110300,122720450,10190,10190,10190,10190,0
20240808,110200,122720450,10190,10160,10190,10160,159
20240808,110100,121103510,10160,10150,10160,10150,200
20240808,110000,119073400,10150,10140,10150,10140,330
20240808,105900,115724090,10140,10140,10140,10140,1
20240808,105800,115713950,10140,10140,10140,10140,0
20240808,105700,115713950,10140,10140,10140,10140,0
20240808,105600,115713950,10140,10140,10140,10140,0
20240808,105500,115713950,10140,10140,10140,10140,0
20240808,105400,115713950,10140,10140,10140,10140,0
20240808,105300,115713950,10140,10140,10140,10140,0
20240808,105200,115713950,10140,10140,10140,10140,0
20240808,105100,115713950,10140,10140,10140,10140,0
20240808,105000,115713950,10140,10140,10140,10140,0
20240808,104900,115713950,10140,10140,10140,10140,0
20240808,104800,115713950,10140,10140,10140,10140,0
20240808,104700,115713950,10140,10130,10140,10130,150
20240808,104600,114193060,10110,10110,10110,10110,0
20240808,104500,114193060,10110,10110,10110,10110,0
20240808,104400,114193060,10110,10110,10110,10110,0
20240808,104300,114193060,10110,10110,10110,10110,0
20240808,104200,114193060,10110,10110,10110,10110,0
20240808,104100,114193060,10110,10110,10110,10110,1
20240808,104000,114182950,10030,10030,10030,10030,0
20240808,103900,114182950,10030,10030,10030,10030,10
20240808,103800,114082650,10030,10030,10030,10030,0
20240808,103700,114082650,10030,10030,10030,10030,0
20240808,103600,114082650,10030,10030,10030,10030,0
20240808,103500,114082650,10030,10030,10030,10030,0
20240808,103400,114082650,10030,10030,10030,10030,0
20240808,103300,114082650,10030,10030,10030,10030,0
20240808,103200,114082650,10030,10030,10030,10030,2
20240808,103100,114062590,10140,10130,10140,10130,300
20240808,103000,111021890,10100,10100,10100,10100,0
20240808,102900,111021890,10100,9990,10130,9990,206
20240808,102800,108936120,9990,9990,9990,9990,0
20240808,102700,108936120,9990,9990,9990,9990,1
20240808,102600,108926130,10050,10050,10050,10050,3
20240808,102500,108895980,10040,10040,10040,10040,0
20240808,102400,108895980,10040,10040,10040,10040,1
20240808,102300,108885940,10040,10040,10040,10040,200
20240808,102200,106877940,10040,10040,10040,10040,0
20240808,102100,106877940,10040,10040,10040,10040,0
20240808,102000,106877940,10040,10010,10040,10010,200
20240808,101900,104871620,10010,10010,10010,10010,9
20240808,101800,104781530,10010,10010,10010,10010,0
20240808,101700,104781530,10010,10010,10010,10010,1
20240808,101600,104771520,10010,10000,10010,10000,311
20240808,101500,101661510,10000,10000,10000,10000,1
20240808,101400,101651510,9910,9920,9920,9910,200
20240808,101300,99667670,9920,9920,9920,9920,0
20240808,101200,99667670,9920,9920,9920,9920,1
20240808,101100,99657750,9930,9950,9950,9930,937
20240808,101000,90344920,9950,9950,9950,9950,135
20240808,100900,89001670,9950,9950,9950,9950,5
20240808,100800,88951920,9940,9950,9950,9940,200
20240808,100700,86963420,9940,9940,9940,9940,0
20240808,100600,86963420,9940,9940,9940,9940,93
20240808,100500,86039000,9940,9940,9940,9940,0
20240808,100400,86039000,9940,9930,9940,9930,151
20240808,100300,84539060,9900,9910,9910,9900,80
20240808,100200,83746960,9910,9890,9910,9890,62
20240808,100100,83133660,9910,9910,9910,9910,0
20240808,100000,83133660,9910,9910,9910,9910,95
20240808,095900,82192210,9910,9950,9950,9910,154
20240808,095800,80663910,10000,10000,10000,10000,0
20240808,095700,80663910,10000,10000,10000,10000,1
20240808,095600,80653910,10000,9880,10000,9880,12
20240808,095500,80535110,9880,9880,9880,9880,0
20240808,095400,80535110,9880,10030,10030,9880,101
20240808,095300,79537080,9890,9890,9890,9890,100
20240808,095200,78548080,9920,9910,9920,9910,144
20240808,095100,77120600,9880,9880,9880,9880,20
20240808,095000,76923000,9880,9900,9900,9880,63
20240808,094900,76300340,9900,9900,9900,9900,500
20240808,094800,71350340,9900,9900,9900,9900,10
20240808,094700,71251340,9900,9900,9900,9900,492
20240808,094600,66380540,9880,9910,9910,9880,945
20240808,094500,57029950,9920,9930,9930,9920,590
20240808,094400,51171600,9930,9940,9940,9930,141
20240808,094300,49770220,9940,9940,9940,9940,0
20240808,094200,49770220,9940,9940,9940,9940,0
20240808,094100,49770220,9940,9950,9950,9940,29
20240808,094000,49481870,9980,9980,9980,9980,0
20240808,093900,49481870,9980,9980,9980,9980,0
20240808,093800,49481870,9980,9980,9980,9980,0
20240808,093700,49481870,9980,9980,9980,9980,46
20240808,093600,49022790,9980,9980,9980,9980,1
20240808,093500,49012810,10000,10000,10000,10000,0
20240808,093400,49012810,10000,10000,10000,10000,0
20240808,093300,49012810,10000,10000,10000,10000,85
20240808,093200,48162810,9950,9950,9950,9950,619
20240808,093100,42003760,9950,9970,9970,9950,317
20240808,093000,38848150,10000,10000,10000,10000,15
20240808,092900,38698150,10010,10110,10110,9980,26
20240808,092800,38437980,9980,9980,9980,9980,0
20240808,092700,38437980,9980,9980,9980,9980,0
20240808,092600,38437980,9980,9980,9980,9980,10
20240808,092500,38338180,10030,10030,10030,10030,0
20240808,092400,38338180,10030,9950,10030,9950,104
20240808,092300,37296210,9980,10040,10040,9980,1065
20240808,092200,26614200,10040,10040,10040,10040,0
20240808,092100,26614200,10040,10040,10040,10040,32
20240808,092000,26292920,10020,10060,10060,10020,100
20240808,091900,25289700,10150,10150,10150,10150,197
20240808,091800,23290150,10150,10150,10150,10150,3
20240808,091700,23259700,10110,10110,10110,10110,0
20240808,091600,23259700,10110,10110,10110,10110,0
20240808,091500,23259700,10110,10110,10110,10030,1015
20240808,091400,13065400,10100,10100,10100,10100,11
20240808,091300,12954300,10020,10010,10020,9920,602
20240808,091200,6946940,10010,10130,10130,10010,263
20240808,091100,4301140,10160,10190,10190,10160,118
20240808,091000,3101930,10190,10190,10190,10190,0
20240808,090900,3101930,10190,10190,10190,10190,0
20240808,090800,3101930,10190,10190,10190,10190,0
20240808,090700,3101930,10190,10190,10190,10190,0
20240808,090600,3101930,10190,10190,10190,10190,0
20240808,090500,3101930,10190,10190,10190,10190,0
20240808,090400,3101930,10190,10190,10190,10170,119
20240808,090300,1889540,10160,10160,10160,10160,0
20240808,090200,1889540,10160,10170,10170,10160,51
20240808,090100,1371250,10400,10380,10400,10380,100
20240808,090000,332650,10400,10400,10400,10250,32