KissMeData/034300/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191500,163820610,13010,13010,13010,13010,494
20240813,191400,163820610,13010,13010,13010,13010,0
20240813,191300,163820610,13010,13010,13010,13010,0
20240813,191200,163820610,13010,13010,13010,13010,0
20240813,191100,163820610,13010,13010,13010,13010,0
20240813,191000,163820610,13010,13010,13010,13010,0
20240813,190900,163820610,13010,13010,13010,13010,0
20240813,190800,163820610,13010,13010,13010,13010,0
20240813,190700,163820610,13010,13010,13010,13010,0
20240813,190600,163820610,13010,13010,13010,13010,0
20240813,190500,163820610,13010,13010,13010,13010,0
20240813,190400,163820610,13010,13010,13010,13010,0
20240813,190300,163820610,13010,13010,13010,13010,0
20240813,190200,163820610,13010,13010,13010,13010,0
20240813,190100,163820610,13010,13010,13010,13010,0
20240813,190000,163820610,13010,13010,13010,13010,0
20240813,185900,163820610,13010,13010,13010,13010,0
20240813,185800,163820610,13010,13010,13010,13010,0
20240813,185700,163820610,13010,13010,13010,13010,0
20240813,185600,163820610,13010,13010,13010,13010,0
20240813,185500,163820610,13010,13010,13010,13010,0
20240813,185400,163820610,13010,13010,13010,13010,0
20240813,185300,163820610,13010,13010,13010,13010,0
20240813,185200,163820610,13010,13010,13010,13010,0
20240813,185100,163820610,13010,13010,13010,13010,0
20240813,185000,163820610,13010,13010,13010,13010,0
20240813,184900,163820610,13010,13010,13010,13010,0
20240813,184800,163820610,13010,13010,13010,13010,0
20240813,184700,163820610,13010,13010,13010,13010,0
20240813,184600,163820610,13010,13010,13010,13010,0
20240813,184500,163820610,13010,13010,13010,13010,494
20240813,184400,163820610,13010,13010,13010,13010,0
20240813,184300,163820610,13010,13010,13010,13010,0
20240813,184200,163820610,13010,13010,13010,13010,0
20240813,184100,163820610,13010,13010,13010,13010,0
20240813,184000,163820610,13010,13010,13010,13010,0
20240813,183900,163820610,13010,13010,13010,13010,0
20240813,183800,163820610,13010,13010,13010,13010,0
20240813,183700,163820610,13010,13010,13010,13010,0
20240813,183600,163820610,13010,13010,13010,13010,0
20240813,183500,163820610,13010,13010,13010,13010,0
20240813,183400,163820610,13010,13010,13010,13010,0
20240813,183300,163820610,13010,13010,13010,13010,0
20240813,183200,163820610,13010,13010,13010,13010,0
20240813,183100,163820610,13010,13010,13010,13010,0
20240813,183000,163820610,13010,13010,13010,13010,0
20240813,182900,163820610,13010,13010,13010,13010,0
20240813,182800,163820610,13010,13010,13010,13010,0
20240813,182700,163820610,13010,13010,13010,13010,0
20240813,182600,163820610,13010,13010,13010,13010,0
20240813,182500,163820610,13010,13010,13010,13010,0
20240813,182400,163820610,13010,13010,13010,13010,0
20240813,182300,163820610,13010,13010,13010,13010,0
20240813,182200,163820610,13010,13010,13010,13010,0
20240813,182100,163820610,13010,13010,13010,13010,0
20240813,182000,163820610,13010,13010,13010,13010,0
20240813,181900,163820610,13010,13010,13010,13010,0
20240813,181800,163820610,13010,13010,13010,13010,0
20240813,181700,163820610,13010,13010,13010,13010,0
20240813,181600,163820610,13010,13010,13010,13010,0
20240813,181500,163820610,13010,13010,13010,13010,494
20240813,181400,163820610,13010,13010,13010,13010,0
20240813,181300,163820610,13010,13010,13010,13010,0
20240813,181200,163820610,13010,13010,13010,13010,0
20240813,181100,163820610,13010,13010,13010,13010,0
20240813,181000,163820610,13010,13010,13010,13010,0
20240813,180900,163820610,13010,13010,13010,13010,0
20240813,180800,163820610,13010,13010,13010,13010,0
20240813,180700,163820610,13010,13010,13010,13010,0
20240813,180600,163820610,13010,13010,13010,13010,0
20240813,180500,163820610,13010,13010,13010,13010,0
20240813,180400,163820610,13010,13010,13010,13010,0
20240813,180300,163820610,13010,13010,13010,13010,0
20240813,180200,163820610,13010,13010,13010,13010,0
20240813,180100,163820610,13010,13010,13010,13010,0
20240813,180000,163820610,13010,13010,13010,13010,0
20240813,175900,163820610,13010,13010,13010,13010,0
20240813,175800,163820610,13010,13010,13010,13010,0
20240813,175700,163820610,13010,13010,13010,13010,0
20240813,175600,163820610,13010,13010,13010,13010,0
20240813,175500,163820610,13010,13010,13010,13010,0
20240813,175400,163820610,13010,13010,13010,13010,0
20240813,175300,163820610,13010,13010,13010,13010,0
20240813,175200,163820610,13010,13010,13010,13010,0
20240813,175100,163820610,13010,13010,13010,13010,0
20240813,175000,163820610,13010,13010,13010,13010,0
20240813,174900,163820610,13010,13010,13010,13010,0
20240813,174800,163820610,13010,13010,13010,13010,0
20240813,174700,163820610,13010,13010,13010,13010,0
20240813,174600,163820610,13010,13010,13010,13010,0
20240813,174500,163820610,13010,13010,13010,13010,494
20240813,174400,163820610,13010,13010,13010,13010,0
20240813,174300,163820610,13010,13010,13010,13010,0
20240813,174200,163820610,13010,13010,13010,13010,0
20240813,174100,163820610,13010,13010,13010,13010,0
20240813,174000,163820610,13010,13010,13010,13010,0
20240813,173900,163820610,13010,13010,13010,13010,0
20240813,173800,163820610,13010,13010,13010,13010,0
20240813,173700,163820610,13010,13010,13010,13010,0
20240813,173600,163820610,13010,13010,13010,13010,0
20240813,173500,163820610,13010,13010,13010,13010,0
20240813,173400,163820610,13010,13010,13010,13010,0
20240813,173300,163820610,13010,13010,13010,13010,0
20240813,173200,163820610,13010,13010,13010,13010,0
20240813,173100,163820610,13010,13010,13010,13010,0
20240813,173000,163820610,13010,13010,13010,13010,0
20240813,172900,163820610,13010,13010,13010,13010,0
20240813,172800,163820610,13010,13010,13010,13010,0
20240813,172700,163820610,13010,13010,13010,13010,0
20240813,172600,163820610,13010,13010,13010,13010,0
20240813,172500,163820610,13010,13010,13010,13010,0
20240813,172400,163820610,13010,13010,13010,13010,0
20240813,172300,163820610,13010,13010,13010,13010,0
20240813,172200,163820610,13010,13010,13010,13010,0
20240813,172100,163820610,13010,13010,13010,13010,0
20240813,172000,163820610,13010,13010,13010,13010,0
20240813,171900,163820610,13010,13010,13010,13010,0
20240813,171800,163820610,13010,13010,13010,13010,0
20240813,171700,163820610,13010,13010,13010,13010,0
20240813,171600,163820610,13010,13010,13010,13010,0
20240813,171500,163820610,13010,13010,13010,13010,494
20240813,171400,163820610,13010,13010,13010,13010,0
20240813,171300,163820610,13010,13010,13010,13010,0
20240813,171200,163820610,13010,13010,13010,13010,0
20240813,171100,163820610,13010,13010,13010,13010,0
20240813,171000,163820610,13010,13010,13010,13010,0
20240813,170900,163820610,13010,13010,13010,13010,0
20240813,170800,163820610,13010,13010,13010,13010,0
20240813,170700,163820610,13010,13010,13010,13010,0
20240813,170600,163820610,13010,13010,13010,13010,0
20240813,170500,163820610,13010,13010,13010,13010,0
20240813,170400,163820610,13010,13010,13010,13010,0
20240813,170300,163820610,13010,13010,13010,13010,0
20240813,170200,163820610,13010,13010,13010,13010,0
20240813,170100,163820610,13010,13010,13010,13010,0
20240813,170000,163820610,13010,13010,13010,13010,0
20240813,165900,163820610,13010,13010,13010,13010,0
20240813,165800,163820610,13010,13010,13010,13010,0
20240813,165700,163820610,13010,13010,13010,13010,0
20240813,165600,163820610,13010,13010,13010,13010,0
20240813,165500,163820610,13010,13010,13010,13010,0
20240813,165400,163820610,13010,13010,13010,13010,0
20240813,165300,163820610,13010,13010,13010,13010,0
20240813,165200,163820610,13010,13010,13010,13010,0
20240813,165100,163820610,13010,13010,13010,13010,0
20240813,165000,163820610,13010,13010,13010,13010,0
20240813,164900,163820610,13010,13010,13010,13010,0
20240813,164800,163820610,13010,13010,13010,13010,0
20240813,164700,163820610,13010,13010,13010,13010,0
20240813,164600,163820610,13010,13010,13010,13010,0
20240813,164500,163820610,13010,13010,13010,13010,494
20240813,164400,163820610,13010,13010,13010,13010,0
20240813,164300,163820610,13010,13010,13010,13010,0
20240813,164200,163820610,13010,13010,13010,13010,0
20240813,164100,163820610,13010,13010,13010,13010,0
20240813,164000,163820610,13010,13010,13010,13010,0
20240813,163900,163820610,13010,13010,13010,13010,0
20240813,163800,163820610,13010,13010,13010,13010,0
20240813,163700,163820610,13010,13010,13010,13010,0
20240813,163600,163820610,13010,13010,13010,13010,0
20240813,163500,163820610,13010,13010,13010,13010,0
20240813,163400,163820610,13010,13010,13010,13010,0
20240813,163300,163820610,13010,13010,13010,13010,0
20240813,163200,163820610,13010,13010,13010,13010,0
20240813,163100,163820610,13010,13010,13010,13010,0
20240813,163000,163820610,13010,13010,13010,13010,0
20240813,162900,163820610,13010,13010,13010,13010,0
20240813,162800,163820610,13010,13010,13010,13010,0
20240813,162700,163820610,13010,13010,13010,13010,0
20240813,162600,163820610,13010,13010,13010,13010,0
20240813,162500,163820610,13010,13010,13010,13010,0
20240813,162400,163820610,13010,13010,13010,13010,0
20240813,162300,163820610,13010,13010,13010,13010,0
20240813,162200,163820610,13010,13010,13010,13010,0
20240813,162100,163820610,13010,13010,13010,13010,0
20240813,162000,163820610,13010,13010,13010,13010,0
20240813,161900,163820610,13010,13010,13010,13010,0
20240813,161800,163820610,13010,13010,13010,13010,0
20240813,161700,163820610,13010,13010,13010,13010,0
20240813,161600,163820610,13010,13010,13010,13010,0
20240813,161500,163820610,13010,13010,13010,13010,494
20240813,161400,163820610,13010,13010,13010,13010,0
20240813,161300,163820610,13010,13010,13010,13010,0
20240813,161200,163820610,13010,13010,13010,13010,0
20240813,161100,163820610,13010,13010,13010,13010,0
20240813,161000,163820610,13010,13010,13010,13010,0
20240813,160900,163820610,13010,13010,13010,13010,0
20240813,160800,163820610,13010,13010,13010,13010,0
20240813,160700,163820610,13010,13010,13010,13010,0
20240813,160600,163820610,13010,13010,13010,13010,0
20240813,160500,163820610,13010,13010,13010,13010,0
20240813,160400,163820610,13010,13010,13010,13010,0
20240813,160300,163820610,13010,13010,13010,13010,0
20240813,160200,163820610,13010,13010,13010,13010,0
20240813,160100,163820610,13010,13010,13010,13010,0
20240813,160000,163820610,13010,13010,13010,13010,0
20240813,155900,163820610,13010,13010,13010,13010,0
20240813,155800,163820610,13010,13010,13010,13010,0
20240813,155700,163820610,13010,13010,13010,13010,0
20240813,155600,163820610,13010,13010,13010,13010,0
20240813,155500,163820610,13010,13010,13010,13010,0
20240813,155400,163820610,13010,13010,13010,13010,0
20240813,155300,163820610,13010,13010,13010,13010,0
20240813,155200,163820610,13010,13010,13010,13010,0
20240813,155100,163820610,13010,13010,13010,13010,0
20240813,155000,163820610,13010,13010,13010,13010,0
20240813,154900,163820610,13010,13010,13010,13010,0
20240813,154800,163820610,13010,13010,13010,13010,0
20240813,154700,163820610,13010,13010,13010,13010,0
20240813,154600,163820610,13010,13010,13010,13010,0
20240813,154500,163820610,13010,13010,13010,13010,494
20240813,154400,163820610,13010,13010,13010,13010,0
20240813,154300,163820610,13010,13010,13010,13010,0
20240813,154200,163820610,13010,13010,13010,13010,0
20240813,154100,163820610,13010,13010,13010,13010,0
20240813,154000,163820610,13010,13010,13010,13010,0
20240813,153900,163820610,13010,13010,13010,13010,0
20240813,153800,163820610,13010,13010,13010,13010,0
20240813,153700,163820610,13010,13010,13010,13010,0
20240813,153600,163820610,13010,13010,13010,13010,0
20240813,153500,163820610,13010,13010,13010,13010,0
20240813,153400,163820610,13010,13010,13010,13010,0
20240813,153300,163820610,13010,13010,13010,13010,0
20240813,153200,163820610,13010,13010,13010,13010,0
20240813,153100,163820610,13010,13010,13010,13010,0
20240813,153000,163820610,13010,13010,13010,13010,494
20240813,152900,157393670,13310,13310,13310,13310,0
20240813,152800,157393670,13310,13310,13310,13310,0
20240813,152700,157393670,13310,13310,13310,13310,0
20240813,152600,157393670,13310,13310,13310,13310,0
20240813,152500,157393670,13310,13310,13310,13310,0
20240813,152400,157393670,13310,13310,13310,13310,0
20240813,152300,157393670,13310,13310,13310,13310,0
20240813,152200,157393670,13310,13310,13310,13310,0
20240813,152100,157393670,13310,13310,13310,13310,0
20240813,152000,157393670,13310,13310,13310,13310,0
20240813,151900,157393670,13310,13200,13310,13190,13
20240813,151800,157221780,13310,13200,13310,13200,49
20240813,151700,156574320,13320,13320,13320,13320,10
20240813,151600,156441120,13200,13220,13220,13200,47
20240813,151500,155820360,13350,13350,13350,13350,0
20240813,151400,155820360,13350,13350,13350,13350,35
20240813,151300,155353110,13380,13380,13380,13380,5
20240813,151200,155286210,13400,13400,13400,13400,0
20240813,151100,155286210,13400,13400,13400,13400,0
20240813,151000,155286210,13400,13400,13400,13400,0
20240813,150900,155286210,13400,13400,13400,13400,0
20240813,150800,155286210,13400,13400,13400,13400,1
20240813,150700,155272810,13220,13220,13220,13220,0
20240813,150600,155272810,13220,13190,13220,13190,16
20240813,150500,155061740,13220,13220,13220,13220,0
20240813,150400,155061740,13220,13360,13360,13070,484
20240813,150300,148655430,13350,13350,13350,13350,0
20240813,150200,148655430,13350,13350,13350,13350,0
20240813,150100,148655430,13350,13350,13350,13350,0
20240813,150000,148655430,13350,13350,13350,13350,16
20240813,145900,148441830,13360,13360,13360,13360,2
20240813,145800,148415110,13430,13430,13430,13430,21
20240813,145700,148133080,13430,13430,13430,13430,0
20240813,145600,148133080,13430,13430,13430,13430,0
20240813,145500,148133080,13430,13430,13430,13430,0
20240813,145400,148133080,13430,13430,13430,13430,0
20240813,145300,148133080,13430,13430,13430,13430,4
20240813,145200,148079360,13430,13430,13430,13430,3
20240813,145100,148039070,13330,13330,13330,13330,0
20240813,145000,148039070,13330,13330,13330,13330,0
20240813,144900,148039070,13330,13330,13330,13330,0
20240813,144800,148039070,13330,13330,13330,13330,4
20240813,144700,147985750,13430,13430,13430,13430,0
20240813,144600,147985750,13430,13430,13430,13430,0
20240813,144500,147985750,13430,13430,13430,13430,0
20240813,144400,147985750,13430,13430,13430,13430,0
20240813,144300,147985750,13430,13430,13430,13430,0
20240813,144200,147985750,13430,13430,13430,13430,0
20240813,144100,147985750,13430,13430,13430,13430,0
20240813,144000,147985750,13430,13430,13430,13430,0
20240813,143900,147985750,13430,13430,13430,13430,0
20240813,143800,147985750,13430,13500,13500,13430,36
20240813,143700,147499890,13430,13430,13430,13430,0
20240813,143600,147499890,13430,13430,13430,13430,0
20240813,143500,147499890,13430,13430,13430,13430,0
20240813,143400,147499890,13430,13430,13430,13430,0
20240813,143300,147499890,13430,13430,13430,13430,0
20240813,143200,147499890,13430,13430,13430,13430,0
20240813,143100,147499890,13430,13410,13430,13410,26
20240813,143000,147151030,13330,13330,13330,13330,0
20240813,142900,147151030,13330,13330,13330,13330,0
20240813,142800,147151030,13330,13330,13330,13330,15
20240813,142700,146951080,13420,13420,13420,13420,0
20240813,142600,146951080,13420,13420,13420,13420,0
20240813,142500,146951080,13420,13420,13420,13420,0
20240813,142400,146951080,13420,13420,13420,13420,0
20240813,142300,146951080,13420,13420,13420,13420,0
20240813,142200,146951080,13420,13420,13420,13420,0
20240813,142100,146951080,13420,13420,13420,13420,0
20240813,142000,146951080,13420,13420,13420,13420,0
20240813,141900,146951080,13420,13420,13420,13420,1
20240813,141800,146937660,13330,13330,13330,13330,0
20240813,141700,146937660,13330,13330,13330,13330,0
20240813,141600,146937660,13330,13330,13330,13330,0
20240813,141500,146937660,13330,13330,13330,13330,0
20240813,141400,146937660,13330,13330,13330,13330,0
20240813,141300,146937660,13330,13360,13360,13330,10
20240813,141200,146804230,13500,13500,13500,13500,0
20240813,141100,146804230,13500,13500,13500,13500,0
20240813,141000,146804230,13500,13500,13500,13500,4
20240813,140900,146750230,13400,13400,13400,13400,0
20240813,140800,146750230,13400,13400,13400,13400,0
20240813,140700,146750230,13400,13400,13400,13400,0
20240813,140600,146750230,13400,13400,13400,13400,0
20240813,140500,146750230,13400,13400,13400,13400,0
20240813,140400,146750230,13400,13400,13400,13400,0
20240813,140300,146750230,13400,13400,13400,13400,0
20240813,140200,146750230,13400,13400,13400,13400,0
20240813,140100,146750230,13400,13400,13400,13400,0
20240813,140000,146750230,13400,13400,13400,13400,0
20240813,135900,146750230,13400,13400,13400,13400,0
20240813,135800,146750230,13400,13400,13400,13370,116
20240813,135700,145196150,13400,13400,13400,13400,0
20240813,135600,145196150,13400,13400,13400,13400,0
20240813,135500,145196150,13400,13400,13400,13400,0
20240813,135400,145196150,13400,13400,13400,13400,0
20240813,135300,145196150,13400,13400,13400,13400,1
20240813,135200,145182750,13520,13520,13520,13520,0
20240813,135100,145182750,13520,13520,13520,13520,0
20240813,135000,145182750,13520,13520,13520,13520,0
20240813,134900,145182750,13520,13520,13520,13520,0
20240813,134800,145182750,13520,13520,13520,13520,0
20240813,134700,145182750,13520,13520,13520,13520,0
20240813,134600,145182750,13520,13520,13520,13520,0
20240813,134500,145182750,13520,13500,13520,13500,22
20240813,134400,144885600,13330,13400,13400,13330,290
20240813,134300,141016170,13410,13410,13410,13410,0
20240813,134200,141016170,13410,13590,13590,13410,17
20240813,134100,140786400,13610,13610,13610,13610,0
20240813,134000,140786400,13610,13610,13610,13610,0
20240813,133900,140786400,13610,13610,13610,13610,0
20240813,133800,140786400,13610,13610,13610,13610,0
20240813,133700,140786400,13610,13610,13610,13610,0
20240813,133600,140786400,13610,13470,13610,13470,15
20240813,133500,140582950,13470,13480,13480,13470,37
20240813,133400,140084510,13330,13330,13330,13330,0
20240813,133300,140084510,13330,13330,13330,13330,0
20240813,133200,140084510,13330,13330,13330,13330,0
20240813,133100,140084510,13330,13530,13530,13330,170
20240813,133000,137792770,13660,13660,13660,13660,0
20240813,132900,137792770,13660,13710,13710,13660,6
20240813,132800,137710760,13710,13710,13710,13710,0
20240813,132700,137710760,13710,13720,13720,13710,51
20240813,132600,137011220,13730,13730,13730,13730,0
20240813,132500,137011220,13730,13730,13730,13730,0
20240813,132400,137011220,13730,13730,13730,13730,0
20240813,132300,137011220,13730,13730,13730,13730,0
20240813,132200,137011220,13730,13730,13730,13730,0
20240813,132100,137011220,13730,13730,13730,13730,0
20240813,132000,137011220,13730,13730,13730,13730,30
20240813,131900,136599320,13780,13780,13780,13780,113
20240813,131800,135042180,13780,13780,13780,13780,0
20240813,131700,135042180,13780,13780,13780,13780,0
20240813,131600,135042180,13780,13780,13780,13780,12
20240813,131500,134876820,13780,13800,13890,13780,164
20240813,131400,132616350,13900,13790,13900,13790,2
20240813,131300,132588660,13920,13920,13920,13920,0
20240813,131200,132588660,13920,13920,13920,13920,0
20240813,131100,132588660,13920,13900,13920,13900,30
20240813,131000,132171140,13800,13800,13800,13800,5
20240813,130900,132102140,13810,13810,13810,13810,111
20240813,130800,130569230,13930,13930,13930,13930,0
20240813,130700,130569230,13930,13930,13930,13930,11
20240813,130600,130416000,13940,13930,13940,13930,111
20240813,130500,128868760,13780,13770,13780,13770,3
20240813,130400,128827440,13940,13940,13940,13940,71
20240813,130300,127837700,13940,13940,13940,13940,19
20240813,130200,127572840,13790,13790,13790,13790,0
20240813,130100,127572840,13790,13790,13790,13790,148
20240813,130000,125531920,13960,13790,13980,13790,800
20240813,125900,114350060,13990,13990,13990,13990,0
20240813,125800,114350060,13990,13990,13990,13990,0
20240813,125700,114350060,13990,13890,13990,13890,146
20240813,125600,112308480,13710,13710,13710,13710,12
20240813,125500,112143960,13710,13710,13710,13710,2
20240813,125400,112116540,13570,13570,13570,13570,0
20240813,125300,112116540,13570,13850,13980,13570,775
20240813,125200,101320330,13870,13870,13870,13870,0
20240813,125100,101320330,13870,13870,13870,13870,0
20240813,125000,101320330,13870,13870,13870,13870,1
20240813,124900,101306460,13900,13800,13900,13320,523
20240813,124800,94242310,13910,13910,13910,13910,0
20240813,124700,94242310,13910,13910,13910,13910,1
20240813,124600,94228400,13910,13890,13910,13890,10
20240813,124500,94089320,13910,13910,13910,13910,0
20240813,124400,94089320,13910,13910,13910,13910,1
20240813,124300,94075410,13920,13930,13980,13920,120
20240813,124200,92403000,13780,13760,13980,13730,379
20240813,124100,87145710,13760,13760,13760,13760,0
20240813,124000,87145710,13760,13760,13760,13760,2
20240813,123900,87118190,13770,13770,13790,13750,115
20240813,123800,85533270,13770,13700,13780,13700,193
20240813,123700,82883330,13650,13650,13650,13650,0
20240813,123600,82883330,13650,13650,13650,13650,6
20240813,123500,82801430,13650,13650,13650,13650,0
20240813,123400,82801430,13650,13650,13650,13650,5
20240813,123300,82733180,13650,13650,13650,13650,4
20240813,123200,82678580,13650,13650,13650,13650,3
20240813,123100,82637630,13700,13700,13700,13700,0
20240813,123000,82637630,13700,13700,13700,13700,1
20240813,122900,82623930,13650,13650,13650,13650,40
20240813,122800,82077930,13650,13650,13650,13650,0
20240813,122700,82077930,13650,13650,13650,13650,1
20240813,122600,82064280,13720,13700,13720,13700,41
20240813,122500,81502320,13670,13660,13670,13660,13
20240813,122400,81324690,13640,13640,13640,13640,99
20240813,122300,79974330,13660,13660,13660,13660,0
20240813,122200,79974330,13660,13660,13660,13660,0
20240813,122100,79974330,13660,13660,13660,13660,2
20240813,122000,79947010,13640,13640,13640,13640,5
20240813,121900,79878810,13640,13640,13640,13640,0
20240813,121800,79878810,13640,13640,13640,13640,1
20240813,121700,79865170,13630,13630,13630,13630,0
20240813,121600,79865170,13630,13630,13630,13630,0
20240813,121500,79865170,13630,13630,13630,13630,0
20240813,121400,79865170,13630,13630,13630,13630,0
20240813,121300,79865170,13630,13630,13630,13630,0
20240813,121200,79865170,13630,13630,13630,13630,0
20240813,121100,79865170,13630,13630,13630,13630,0
20240813,121000,79865170,13630,13630,13630,13630,0
20240813,120900,79865170,13630,13630,13630,13630,0
20240813,120800,79865170,13630,13630,13630,13630,0
20240813,120700,79865170,13630,13630,13630,13630,0
20240813,120600,79865170,13630,13630,13630,13630,0
20240813,120500,79865170,13630,13630,13630,13630,0
20240813,120400,79865170,13630,13630,13630,13630,0
20240813,120300,79865170,13630,13630,13630,13630,0
20240813,120200,79865170,13630,13630,13630,13630,0
20240813,120100,79865170,13630,13630,13630,13630,0
20240813,120000,79865170,13630,13630,13630,13630,0
20240813,115900,79865170,13630,13630,13630,13630,0
20240813,115800,79865170,13630,13630,13630,13630,9
20240813,115700,79742500,13630,13630,13630,13630,0
20240813,115600,79742500,13630,13630,13630,13630,0
20240813,115500,79742500,13630,13630,13630,13630,0
20240813,115400,79742500,13630,13630,13630,13630,0
20240813,115300,79742500,13630,13630,13630,13630,0
20240813,115200,79742500,13630,13630,13630,13630,9
20240813,115100,79619830,13630,13630,13630,13630,0
20240813,115000,79619830,13630,13630,13630,13630,0
20240813,114900,79619830,13630,13630,13630,13630,0
20240813,114800,79619830,13630,13630,13630,13630,1
20240813,114700,79606200,13620,13620,13620,13620,0
20240813,114600,79606200,13620,13620,13620,13620,0
20240813,114500,79606200,13620,13620,13620,13620,0
20240813,114400,79606200,13620,13620,13620,13620,0
20240813,114300,79606200,13620,13620,13620,13620,54
20240813,114200,78870720,13620,13620,13620,13620,46
20240813,114100,78244200,13620,13650,13650,13620,30
20240813,114000,77835100,13720,13720,13720,13720,2
20240813,113900,77807660,13700,13700,13700,13700,0
20240813,113800,77807660,13700,13720,13720,13700,78
20240813,113700,76738100,13750,13750,13750,13750,29
20240813,113600,76339350,13740,13740,13740,13740,30
20240813,113500,75927150,13740,13790,13790,13740,101
20240813,113400,74534410,13790,13790,13790,13790,53
20240813,113300,73803540,13700,13700,13700,13700,50
20240813,113200,73118540,13700,13700,13700,13700,25
20240813,113100,72776040,13700,13740,13780,13700,104
20240813,113000,71344360,13740,13730,13740,13730,100
20240813,112900,69970530,13730,13620,13730,13620,101
20240813,112800,68585350,13540,13540,13540,13540,0
20240813,112700,68585350,13540,13540,13540,13540,0
20240813,112600,68585350,13540,13540,13540,13540,0
20240813,112500,68585350,13540,13540,13540,13540,0
20240813,112400,68585350,13540,13540,13540,13540,0
20240813,112300,68585350,13540,13540,13540,13540,0
20240813,112200,68585350,13540,13540,13540,13540,0
20240813,112100,68585350,13540,13540,13540,13540,0
20240813,112000,68585350,13540,13540,13540,13540,0
20240813,111900,68585350,13540,13540,13540,13540,0
20240813,111800,68585350,13540,13540,13540,13540,0
20240813,111700,68585350,13540,13540,13540,13540,0
20240813,111600,68585350,13540,13540,13540,13540,101
20240813,111500,67217810,13560,13560,13560,13560,192
20240813,111400,64614290,13630,13630,13630,13630,0
20240813,111300,64614290,13630,13630,13630,13630,0
20240813,111200,64614290,13630,13630,13630,13630,0
20240813,111100,64614290,13630,13630,13630,13630,0
20240813,111000,64614290,13630,13630,13630,13630,0
20240813,110900,64614290,13630,13630,13630,13630,0
20240813,110800,64614290,13630,13630,13630,13630,0
20240813,110700,64614290,13630,13630,13630,13630,1
20240813,110600,64600660,13560,13560,13560,13560,5
20240813,110500,64532860,13560,13560,13560,13560,0
20240813,110400,64532860,13560,13560,13560,13560,0
20240813,110300,64532860,13560,13560,13560,13560,0
20240813,110200,64532860,13560,13560,13560,13560,0
20240813,110100,64532860,13560,13560,13560,13560,0
20240813,110000,64532860,13560,13560,13560,13560,0
20240813,105900,64532860,13560,13560,13560,13560,7
20240813,105800,64437940,13560,13560,13560,13560,0
20240813,105700,64437940,13560,13560,13560,13560,0
20240813,105600,64437940,13560,13560,13560,13560,0
20240813,105500,64437940,13560,13560,13560,13560,1
20240813,105400,64424380,13600,13600,13600,13600,53
20240813,105300,63703580,13560,13560,13560,13560,0
20240813,105200,63703580,13560,13560,13560,13560,105
20240813,105100,62279780,13560,13560,13560,13560,0
20240813,105000,62279780,13560,13560,13560,13560,1
20240813,104900,62266220,13560,13560,13560,13560,1
20240813,104800,62252660,13600,13600,13600,13600,3
20240813,104700,62211860,13600,13600,13600,13600,20
20240813,104600,61939860,13590,13560,13600,13560,290
20240813,104500,58004350,13560,13560,13560,13560,1
20240813,104400,57990790,13540,13540,13540,13540,0
20240813,104300,57990790,13540,13540,13540,13540,0
20240813,104200,57990790,13540,13540,13540,13540,0
20240813,104100,57990790,13540,13540,13540,13540,0
20240813,104000,57990790,13540,13540,13540,13540,0
20240813,103900,57990790,13540,13540,13540,13540,0
20240813,103800,57990790,13540,13530,13540,13530,99
20240813,103700,56651190,13530,13530,13530,13530,0
20240813,103600,56651190,13530,13530,13530,13530,3
20240813,103500,56610600,13530,13530,13530,13530,0
20240813,103400,56610600,13530,13530,13530,13530,0
20240813,103300,56610600,13530,13530,13530,13530,0
20240813,103200,56610600,13530,13530,13530,13530,0
20240813,103100,56610600,13530,13530,13530,13530,0
20240813,103000,56610600,13530,13530,13530,13530,0
20240813,102900,56610600,13530,13530,13530,13530,0
20240813,102800,56610600,13530,13530,13530,13530,0
20240813,102700,56610600,13530,13530,13530,13530,0
20240813,102600,56610600,13530,13530,13530,13530,0
20240813,102500,56610600,13530,13530,13530,13530,0
20240813,102400,56610600,13530,13530,13530,13530,0
20240813,102300,56610600,13530,13530,13530,13530,1
20240813,102200,56597070,13450,13450,13450,13450,0
20240813,102100,56597070,13450,13450,13450,13450,0
20240813,102000,56597070,13450,13450,13450,13450,0
20240813,101900,56597070,13450,13450,13450,13450,0
20240813,101800,56597070,13450,13450,13450,13450,0
20240813,101700,56597070,13450,13450,13450,13450,4
20240813,101600,56543270,13540,13540,13540,13540,0
20240813,101500,56543270,13540,13540,13540,13540,0
20240813,101400,56543270,13540,13540,13540,13540,0
20240813,101300,56543270,13540,13540,13540,13540,10
20240813,101200,56407870,13420,13420,13420,13420,46
20240813,101100,55790550,13310,13310,13310,13310,0
20240813,101000,55790550,13310,13310,13310,13310,0
20240813,100900,55790550,13310,13520,13520,13310,292
20240813,100800,51882220,13520,13520,13520,13520,0
20240813,100700,51882220,13520,13520,13520,13520,0
20240813,100600,51882220,13520,13520,13520,13520,0
20240813,100500,51882220,13520,13520,13520,13520,0
20240813,100400,51882220,13520,13520,13520,13520,20
20240813,100300,51611820,13540,13540,13540,13540,0
20240813,100200,51611820,13540,13540,13540,13540,0
20240813,100100,51611820,13540,13540,13540,13540,28
20240813,100000,51232700,13540,13540,13540,13540,2
20240813,095900,51205620,13540,13540,13540,13540,0
20240813,095800,51205620,13540,13600,13600,13540,53
20240813,095700,50487400,13550,13550,13550,13550,13
20240813,095600,50311250,13550,13550,13550,13550,11
20240813,095500,50162200,13600,13600,13600,13600,26
20240813,095400,49808600,13600,13600,13600,13600,206
20240813,095300,47007000,13580,13570,13580,13570,101
20240813,095200,45635980,13570,13570,13570,13570,1
20240813,095100,45622410,13570,13570,13570,13570,5
20240813,095000,45554560,13410,13410,13410,13410,2
20240813,094900,45527740,13400,13600,13600,13400,55
20240813,094800,44784270,13670,13780,13780,13670,87
20240813,094700,43590930,13780,13810,13890,13780,216
20240813,094600,40610190,13810,13800,13810,13800,43
20240813,094500,40016550,13600,13610,13610,13600,403
20240813,094400,34535690,13600,13990,13990,13600,253
20240813,094300,31077320,14000,13600,14000,13600,306
20240813,094200,26841280,13600,13500,13600,13500,945
20240813,094100,14029170,13500,13400,13540,13400,207
20240813,094000,11229710,13380,13370,13380,13360,92
20240813,093900,9999500,13370,13370,13370,13370,0
20240813,093800,9999500,13370,13370,13370,13370,1
20240813,093700,9986130,13330,13330,13330,13330,0
20240813,093600,9986130,13330,13330,13330,13330,80
20240813,093500,8919730,13330,13330,13330,13330,0
20240813,093400,8919730,13330,13330,13330,13330,2
20240813,093300,8893070,13370,13370,13370,13370,0
20240813,093200,8893070,13370,13330,13370,13330,23
20240813,093100,8586140,13330,13330,13330,13330,0
20240813,093000,8586140,13330,13330,13330,13330,0
20240813,092900,8586140,13330,13300,13330,13300,132
20240813,092800,6828980,13300,13300,13300,13300,0
20240813,092700,6828980,13300,13300,13300,13300,0
20240813,092600,6828980,13300,13300,13300,13300,0
20240813,092500,6828980,13300,13300,13300,13300,0
20240813,092400,6828980,13300,13300,13300,13300,0
20240813,092300,6828980,13300,13300,13300,13300,1
20240813,092200,6815680,13300,13300,13300,13300,6
20240813,092100,6735880,13300,13300,13300,13300,48
20240813,092000,6097480,13300,13300,13300,13300,10
20240813,091900,5964480,13300,13300,13300,13300,20
20240813,091800,5698480,13300,13300,13300,13300,3
20240813,091700,5658580,13300,13290,13300,13290,60
20240813,091600,4860680,13300,13300,13300,13300,0
20240813,091500,4860680,13300,13300,13300,13300,0
20240813,091400,4860680,13300,13300,13300,13300,0
20240813,091300,4860680,13300,13300,13300,13300,10
20240813,091200,4727680,13300,13300,13300,13300,9
20240813,091100,4607980,13300,13300,13300,13300,1
20240813,091000,4594680,13300,13300,13300,13300,0
20240813,090900,4594680,13300,13300,13300,13300,0
20240813,090800,4594680,13300,13300,13300,13300,0
20240813,090700,4594680,13300,13300,13300,13300,0
20240813,090600,4594680,13300,13300,13300,13300,167
20240813,090500,2373580,13300,13330,13330,13300,143
20240813,090400,471560,13330,13330,13330,13330,10
20240813,090300,338260,13340,13340,13340,13340,0
20240813,090200,338260,13340,13370,13370,13140,3
20240813,090100,298410,13070,13070,13070,13070,3
20240813,090000,259200,12960,12960,12960,12960,20