KissMeData/273640/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,205700,989346960,12300,12300,12300,12300,1391
20240809,205600,989346960,12300,12300,12300,12300,0
20240809,205500,989346960,12300,12300,12300,12300,0
20240809,205400,989346960,12300,12300,12300,12300,0
20240809,205300,989346960,12300,12300,12300,12300,0
20240809,205200,989346960,12300,12300,12300,12300,0
20240809,205100,989346960,12300,12300,12300,12300,0
20240809,205000,989346960,12300,12300,12300,12300,0
20240809,204900,989346960,12300,12300,12300,12300,0
20240809,204800,989346960,12300,12300,12300,12300,0
20240809,204700,989346960,12300,12300,12300,12300,0
20240809,204600,989346960,12300,12300,12300,12300,0
20240809,204500,989346960,12300,12300,12300,12300,0
20240809,204400,989346960,12300,12300,12300,12300,0
20240809,204300,989346960,12300,12300,12300,12300,0
20240809,204200,989346960,12300,12300,12300,12300,0
20240809,204100,989346960,12300,12300,12300,12300,0
20240809,204000,989346960,12300,12300,12300,12300,0
20240809,203900,989346960,12300,12300,12300,12300,0
20240809,203800,989346960,12300,12300,12300,12300,0
20240809,203700,989346960,12300,12300,12300,12300,0
20240809,203600,989346960,12300,12300,12300,12300,0
20240809,203500,989346960,12300,12300,12300,12300,0
20240809,203400,989346960,12300,12300,12300,12300,0
20240809,203300,989346960,12300,12300,12300,12300,0
20240809,203200,989346960,12300,12300,12300,12300,0
20240809,203100,989346960,12300,12300,12300,12300,0
20240809,203000,989346960,12300,12300,12300,12300,0
20240809,202900,989346960,12300,12300,12300,12300,0
20240809,202800,989346960,12300,12300,12300,12300,0
20240809,202700,989346960,12300,12300,12300,12300,1391
20240809,202600,989346960,12300,12300,12300,12300,0
20240809,202500,989346960,12300,12300,12300,12300,0
20240809,202400,989346960,12300,12300,12300,12300,0
20240809,202300,989346960,12300,12300,12300,12300,0
20240809,202200,989346960,12300,12300,12300,12300,0
20240809,202100,989346960,12300,12300,12300,12300,0
20240809,202000,989346960,12300,12300,12300,12300,0
20240809,201900,989346960,12300,12300,12300,12300,0
20240809,201800,989346960,12300,12300,12300,12300,0
20240809,201700,989346960,12300,12300,12300,12300,0
20240809,201600,989346960,12300,12300,12300,12300,0
20240809,201500,989346960,12300,12300,12300,12300,0
20240809,201400,989346960,12300,12300,12300,12300,0
20240809,201300,989346960,12300,12300,12300,12300,0
20240809,201200,989346960,12300,12300,12300,12300,0
20240809,201100,989346960,12300,12300,12300,12300,0
20240809,201000,989346960,12300,12300,12300,12300,0
20240809,200900,989346960,12300,12300,12300,12300,0
20240809,200800,989346960,12300,12300,12300,12300,0
20240809,200700,989346960,12300,12300,12300,12300,0
20240809,200600,989346960,12300,12300,12300,12300,0
20240809,200500,989346960,12300,12300,12300,12300,0
20240809,200400,989346960,12300,12300,12300,12300,0
20240809,200300,989346960,12300,12300,12300,12300,0
20240809,200200,989346960,12300,12300,12300,12300,0
20240809,200100,989346960,12300,12300,12300,12300,0
20240809,200000,989346960,12300,12300,12300,12300,0
20240809,195900,989346960,12300,12300,12300,12300,0
20240809,195800,989346960,12300,12300,12300,12300,0
20240809,195700,989346960,12300,12300,12300,12300,1391
20240809,195600,989346960,12300,12300,12300,12300,0
20240809,195500,989346960,12300,12300,12300,12300,0
20240809,195400,989346960,12300,12300,12300,12300,0
20240809,195300,989346960,12300,12300,12300,12300,0
20240809,195200,989346960,12300,12300,12300,12300,0
20240809,195100,989346960,12300,12300,12300,12300,0
20240809,195000,989346960,12300,12300,12300,12300,0
20240809,194900,989346960,12300,12300,12300,12300,0
20240809,194800,989346960,12300,12300,12300,12300,0
20240809,194700,989346960,12300,12300,12300,12300,0
20240809,194600,989346960,12300,12300,12300,12300,0
20240809,194500,989346960,12300,12300,12300,12300,0
20240809,194400,989346960,12300,12300,12300,12300,0
20240809,194300,989346960,12300,12300,12300,12300,0
20240809,194200,989346960,12300,12300,12300,12300,0
20240809,194100,989346960,12300,12300,12300,12300,0
20240809,194000,989346960,12300,12300,12300,12300,0
20240809,193900,989346960,12300,12300,12300,12300,0
20240809,193800,989346960,12300,12300,12300,12300,0
20240809,193700,989346960,12300,12300,12300,12300,0
20240809,193600,989346960,12300,12300,12300,12300,0
20240809,193500,989346960,12300,12300,12300,12300,0
20240809,193400,989346960,12300,12300,12300,12300,0
20240809,193300,989346960,12300,12300,12300,12300,0
20240809,193200,989346960,12300,12300,12300,12300,0
20240809,193100,989346960,12300,12300,12300,12300,0
20240809,193000,989346960,12300,12300,12300,12300,0
20240809,192900,989346960,12300,12300,12300,12300,0
20240809,192800,989346960,12300,12300,12300,12300,0
20240809,192700,989346960,12300,12300,12300,12300,1391
20240809,192600,989346960,12300,12300,12300,12300,0
20240809,192500,989346960,12300,12300,12300,12300,0
20240809,192400,989346960,12300,12300,12300,12300,0
20240809,192300,989346960,12300,12300,12300,12300,0
20240809,192200,989346960,12300,12300,12300,12300,0
20240809,192100,989346960,12300,12300,12300,12300,0
20240809,192000,989346960,12300,12300,12300,12300,0
20240809,191900,989346960,12300,12300,12300,12300,0
20240809,191800,989346960,12300,12300,12300,12300,0
20240809,191700,989346960,12300,12300,12300,12300,0
20240809,191600,989346960,12300,12300,12300,12300,0
20240809,191500,989346960,12300,12300,12300,12300,0
20240809,191400,989346960,12300,12300,12300,12300,0
20240809,191300,989346960,12300,12300,12300,12300,0
20240809,191200,989346960,12300,12300,12300,12300,0
20240809,191100,989346960,12300,12300,12300,12300,0
20240809,191000,989346960,12300,12300,12300,12300,0
20240809,190900,989346960,12300,12300,12300,12300,0
20240809,190800,989346960,12300,12300,12300,12300,0
20240809,190700,989346960,12300,12300,12300,12300,0
20240809,190600,989346960,12300,12300,12300,12300,0
20240809,190500,989346960,12300,12300,12300,12300,0
20240809,190400,989346960,12300,12300,12300,12300,0
20240809,190300,989346960,12300,12300,12300,12300,0
20240809,190200,989346960,12300,12300,12300,12300,0
20240809,190100,989346960,12300,12300,12300,12300,0
20240809,190000,989346960,12300,12300,12300,12300,0
20240809,185900,989346960,12300,12300,12300,12300,0
20240809,185800,989346960,12300,12300,12300,12300,0
20240809,185700,989346960,12300,12300,12300,12300,1391
20240809,185600,989346960,12300,12300,12300,12300,0
20240809,185500,989346960,12300,12300,12300,12300,0
20240809,185400,989346960,12300,12300,12300,12300,0
20240809,185300,989346960,12300,12300,12300,12300,0
20240809,185200,989346960,12300,12300,12300,12300,0
20240809,185100,989346960,12300,12300,12300,12300,0
20240809,185000,989346960,12300,12300,12300,12300,0
20240809,184900,989346960,12300,12300,12300,12300,0
20240809,184800,989346960,12300,12300,12300,12300,0
20240809,184700,989346960,12300,12300,12300,12300,0
20240809,184600,989346960,12300,12300,12300,12300,0
20240809,184500,989346960,12300,12300,12300,12300,0
20240809,184400,989346960,12300,12300,12300,12300,0
20240809,184300,989346960,12300,12300,12300,12300,0
20240809,184200,989346960,12300,12300,12300,12300,0
20240809,184100,989346960,12300,12300,12300,12300,0
20240809,184000,989346960,12300,12300,12300,12300,0
20240809,183900,989346960,12300,12300,12300,12300,0
20240809,183800,989346960,12300,12300,12300,12300,0
20240809,183700,989346960,12300,12300,12300,12300,0
20240809,183600,989346960,12300,12300,12300,12300,0
20240809,183500,989346960,12300,12300,12300,12300,0
20240809,183400,989346960,12300,12300,12300,12300,0
20240809,183300,989346960,12300,12300,12300,12300,0
20240809,183200,989346960,12300,12300,12300,12300,0
20240809,183100,989346960,12300,12300,12300,12300,0
20240809,183000,989346960,12300,12300,12300,12300,0
20240809,182900,989346960,12300,12300,12300,12300,0
20240809,182800,989346960,12300,12300,12300,12300,0
20240809,182700,989346960,12300,12300,12300,12300,1391
20240809,182600,989346960,12300,12300,12300,12300,0
20240809,182500,989346960,12300,12300,12300,12300,0
20240809,182400,989346960,12300,12300,12300,12300,0
20240809,182300,989346960,12300,12300,12300,12300,0
20240809,182200,989346960,12300,12300,12300,12300,0
20240809,182100,989346960,12300,12300,12300,12300,0
20240809,182000,989346960,12300,12300,12300,12300,0
20240809,181900,989346960,12300,12300,12300,12300,0
20240809,181800,989346960,12300,12300,12300,12300,0
20240809,181700,989346960,12300,12300,12300,12300,0
20240809,181600,989346960,12300,12300,12300,12300,0
20240809,181500,989346960,12300,12300,12300,12300,0
20240809,181400,989346960,12300,12300,12300,12300,0
20240809,181300,989346960,12300,12300,12300,12300,0
20240809,181200,989346960,12300,12300,12300,12300,0
20240809,181100,989346960,12300,12300,12300,12300,0
20240809,181000,989346960,12300,12300,12300,12300,0
20240809,180900,989346960,12300,12300,12300,12300,0
20240809,180800,989346960,12300,12300,12300,12300,0
20240809,180700,989346960,12300,12300,12300,12300,0
20240809,180600,989346960,12300,12300,12300,12300,0
20240809,180500,989346960,12300,12300,12300,12300,0
20240809,180400,989346960,12300,12300,12300,12300,0
20240809,180300,989346960,12300,12300,12300,12300,0
20240809,180200,989346960,12300,12300,12300,12300,0
20240809,180100,989346960,12300,12300,12300,12300,0
20240809,180000,989346960,12300,12300,12300,12300,0
20240809,175900,989346960,12300,12300,12300,12300,0
20240809,175800,989346960,12300,12300,12300,12300,0
20240809,175700,989346960,12300,12300,12300,12300,1391
20240809,175600,989346960,12300,12300,12300,12300,0
20240809,175500,989346960,12300,12300,12300,12300,0
20240809,175400,989346960,12300,12300,12300,12300,0
20240809,175300,989346960,12300,12300,12300,12300,0
20240809,175200,989346960,12300,12300,12300,12300,0
20240809,175100,989346960,12300,12300,12300,12300,0
20240809,175000,989346960,12300,12300,12300,12300,0
20240809,174900,989346960,12300,12300,12300,12300,0
20240809,174800,989346960,12300,12300,12300,12300,0
20240809,174700,989346960,12300,12300,12300,12300,0
20240809,174600,989346960,12300,12300,12300,12300,0
20240809,174500,989346960,12300,12300,12300,12300,0
20240809,174400,989346960,12300,12300,12300,12300,0
20240809,174300,989346960,12300,12300,12300,12300,0
20240809,174200,989346960,12300,12300,12300,12300,0
20240809,174100,989346960,12300,12300,12300,12300,0
20240809,174000,989346960,12300,12300,12300,12300,0
20240809,173900,989346960,12300,12300,12300,12300,0
20240809,173800,989346960,12300,12300,12300,12300,0
20240809,173700,989346960,12300,12300,12300,12300,0
20240809,173600,989346960,12300,12300,12300,12300,0
20240809,173500,989346960,12300,12300,12300,12300,0
20240809,173400,989346960,12300,12300,12300,12300,0
20240809,173300,989346960,12300,12300,12300,12300,0
20240809,173200,989346960,12300,12300,12300,12300,0
20240809,173100,989346960,12300,12300,12300,12300,0
20240809,173000,989346960,12300,12300,12300,12300,0
20240809,172900,989346960,12300,12300,12300,12300,0
20240809,172800,989346960,12300,12300,12300,12300,0
20240809,172700,989346960,12300,12300,12300,12300,1391
20240809,172600,989346960,12300,12300,12300,12300,0
20240809,172500,989346960,12300,12300,12300,12300,0
20240809,172400,989346960,12300,12300,12300,12300,0
20240809,172300,989346960,12300,12300,12300,12300,0
20240809,172200,989346960,12300,12300,12300,12300,0
20240809,172100,989346960,12300,12300,12300,12300,0
20240809,172000,989346960,12300,12300,12300,12300,0
20240809,171900,989346960,12300,12300,12300,12300,0
20240809,171800,989346960,12300,12300,12300,12300,0
20240809,171700,989346960,12300,12300,12300,12300,0
20240809,171600,989346960,12300,12300,12300,12300,0
20240809,171500,989346960,12300,12300,12300,12300,0
20240809,171400,989346960,12300,12300,12300,12300,0
20240809,171300,989346960,12300,12300,12300,12300,0
20240809,171200,989346960,12300,12300,12300,12300,0
20240809,171100,989346960,12300,12300,12300,12300,0
20240809,171000,989346960,12300,12300,12300,12300,0
20240809,170900,989346960,12300,12300,12300,12300,0
20240809,170800,989346960,12300,12300,12300,12300,0
20240809,170700,989346960,12300,12300,12300,12300,0
20240809,170600,989346960,12300,12300,12300,12300,0
20240809,170500,989346960,12300,12300,12300,12300,0
20240809,170400,989346960,12300,12300,12300,12300,0
20240809,170300,989346960,12300,12300,12300,12300,0
20240809,170200,989346960,12300,12300,12300,12300,0
20240809,170100,989346960,12300,12300,12300,12300,0
20240809,170000,989346960,12300,12300,12300,12300,0
20240809,165900,989346960,12300,12300,12300,12300,0
20240809,165800,989346960,12300,12300,12300,12300,0
20240809,165700,989346960,12300,12300,12300,12300,1391
20240809,165600,989346960,12300,12300,12300,12300,0
20240809,165500,989346960,12300,12300,12300,12300,0
20240809,165400,989346960,12300,12300,12300,12300,0
20240809,165300,989346960,12300,12300,12300,12300,0
20240809,165200,989346960,12300,12300,12300,12300,0
20240809,165100,989346960,12300,12300,12300,12300,0
20240809,165000,989346960,12300,12300,12300,12300,0
20240809,164900,989346960,12300,12300,12300,12300,0
20240809,164800,989346960,12300,12300,12300,12300,0
20240809,164700,989346960,12300,12300,12300,12300,0
20240809,164600,989346960,12300,12300,12300,12300,0
20240809,164500,989346960,12300,12300,12300,12300,0
20240809,164400,989346960,12300,12300,12300,12300,0
20240809,164300,989346960,12300,12300,12300,12300,0
20240809,164200,989346960,12300,12300,12300,12300,0
20240809,164100,989346960,12300,12300,12300,12300,0
20240809,164000,989346960,12300,12300,12300,12300,0
20240809,163900,989346960,12300,12300,12300,12300,0
20240809,163800,989346960,12300,12300,12300,12300,0
20240809,163700,989346960,12300,12300,12300,12300,0
20240809,163600,989346960,12300,12300,12300,12300,0
20240809,163500,989346960,12300,12300,12300,12300,0
20240809,163400,989346960,12300,12300,12300,12300,0
20240809,163300,989346960,12300,12300,12300,12300,0
20240809,163200,989346960,12300,12300,12300,12300,0
20240809,163100,989346960,12300,12300,12300,12300,0
20240809,163000,989346960,12300,12300,12300,12300,0
20240809,162900,989346960,12300,12300,12300,12300,0
20240809,162800,989346960,12300,12300,12300,12300,0
20240809,162700,989346960,12300,12300,12300,12300,1391
20240809,162600,989346960,12300,12300,12300,12300,0
20240809,162500,989346960,12300,12300,12300,12300,0
20240809,162400,989346960,12300,12300,12300,12300,0
20240809,162300,989346960,12300,12300,12300,12300,0
20240809,162200,989346960,12300,12300,12300,12300,0
20240809,162100,989346960,12300,12300,12300,12300,0
20240809,162000,989346960,12300,12300,12300,12300,0
20240809,161900,989346960,12300,12300,12300,12300,0
20240809,161800,989346960,12300,12300,12300,12300,0
20240809,161700,989346960,12300,12300,12300,12300,0
20240809,161600,989346960,12300,12300,12300,12300,0
20240809,161500,989346960,12300,12300,12300,12300,0
20240809,161400,989346960,12300,12300,12300,12300,0
20240809,161300,989346960,12300,12300,12300,12300,0
20240809,161200,989346960,12300,12300,12300,12300,0
20240809,161100,989346960,12300,12300,12300,12300,0
20240809,161000,989346960,12300,12300,12300,12300,0
20240809,160900,989346960,12300,12300,12300,12300,0
20240809,160800,989346960,12300,12300,12300,12300,0
20240809,160700,989346960,12300,12300,12300,12300,0
20240809,160600,989346960,12300,12300,12300,12300,0
20240809,160500,989346960,12300,12300,12300,12300,0
20240809,160400,989346960,12300,12300,12300,12300,0
20240809,160300,989346960,12300,12300,12300,12300,0
20240809,160200,989346960,12300,12300,12300,12300,0
20240809,160100,989346960,12300,12300,12300,12300,0
20240809,160000,989346960,12300,12300,12300,12300,0
20240809,155900,989346960,12300,12300,12300,12300,0
20240809,155800,989346960,12300,12300,12300,12300,0
20240809,155700,989346960,12300,12300,12300,12300,1391
20240809,155600,989346960,12300,12300,12300,12300,0
20240809,155500,989346960,12300,12300,12300,12300,0
20240809,155400,989346960,12300,12300,12300,12300,0
20240809,155300,989346960,12300,12300,12300,12300,0
20240809,155200,989346960,12300,12300,12300,12300,0
20240809,155100,989346960,12300,12300,12300,12300,0
20240809,155000,989346960,12300,12300,12300,12300,0
20240809,154900,989346960,12300,12300,12300,12300,0
20240809,154800,989346960,12300,12300,12300,12300,0
20240809,154700,989346960,12300,12300,12300,12300,0
20240809,154600,989346960,12300,12300,12300,12300,0
20240809,154500,989346960,12300,12300,12300,12300,0
20240809,154400,989346960,12300,12300,12300,12300,0
20240809,154300,989346960,12300,12300,12300,12300,0
20240809,154200,989346960,12300,12300,12300,12300,0
20240809,154100,989346960,12300,12300,12300,12300,0
20240809,154000,989346960,12300,12300,12300,12300,0
20240809,153900,989346960,12300,12300,12300,12300,0
20240809,153800,989346960,12300,12300,12300,12300,0
20240809,153700,989346960,12300,12300,12300,12300,0
20240809,153600,989346960,12300,12300,12300,12300,0
20240809,153500,989346960,12300,12300,12300,12300,0
20240809,153400,989346960,12300,12300,12300,12300,0
20240809,153300,989346960,12300,12300,12300,12300,0
20240809,153200,989346960,12300,12300,12300,12300,0
20240809,153100,989346960,12300,12300,12300,12300,0
20240809,153000,989346960,12300,12300,12300,12300,1391
20240809,152900,972237660,12280,12280,12280,12280,0
20240809,152800,972237660,12280,12280,12280,12280,0
20240809,152700,972237660,12280,12280,12280,12280,0
20240809,152600,972237660,12280,12280,12280,12280,0
20240809,152500,972237660,12280,12280,12280,12280,0
20240809,152400,972237660,12280,12280,12280,12280,0
20240809,152300,972237660,12280,12280,12280,12280,0
20240809,152200,972237660,12280,12280,12280,12280,0
20240809,152100,972237660,12280,12280,12280,12280,0
20240809,152000,972237660,12280,12280,12280,12280,0
20240809,151900,972237660,12280,12220,12280,12220,1774
20240809,151800,950532640,12220,12220,12220,12220,24
20240809,151700,950239360,12210,12240,12240,12210,376
20240809,151600,945642420,12240,12240,12250,12240,442
20240809,151500,940232000,12240,12240,12240,12240,105
20240809,151400,938946800,12200,12200,12250,12200,363
20240809,151300,934505860,12240,12240,12240,12240,4
20240809,151200,934456900,12240,12230,12240,12230,532
20240809,151100,927946410,12230,12230,12230,12230,433
20240809,151000,922650820,12190,12190,12190,12190,178
20240809,150900,920481000,12190,12190,12190,12190,10
20240809,150800,920359100,12190,12190,12190,12190,0
20240809,150700,920359100,12190,12190,12190,12190,99
20240809,150600,919152290,12200,12190,12200,12190,214
20240809,150500,916542490,12190,12200,12200,12190,49
20240809,150400,915944840,12200,12200,12200,12200,1
20240809,150300,915932640,12190,12190,12190,12190,118
20240809,150200,914494220,12180,12220,12230,12180,510
20240809,150100,908267720,12190,12190,12190,12190,23
20240809,150000,907987350,12180,12190,12190,12180,199
20240809,145900,905562540,12230,12230,12230,12230,100
20240809,145800,904339540,12230,12230,12230,12230,25
20240809,145700,904033790,12230,12190,12230,12190,11
20240809,145600,903899660,12190,12140,12190,12140,306
20240809,145500,900172720,12190,12190,12190,12190,0
20240809,145400,900172720,12190,12190,12190,12190,20
20240809,145300,899928920,12200,12200,12200,12200,0
20240809,145200,899928920,12200,12200,12200,12200,5
20240809,145100,899867920,12230,12230,12230,12230,33
20240809,145000,899464330,12240,12240,12240,12240,0
20240809,144900,899464330,12240,12200,12240,12200,118
20240809,144800,898024690,12240,12230,12240,12230,222
20240809,144700,895309260,12200,12170,12200,12120,1048
20240809,144600,882543470,12150,12130,12150,12120,1046
20240809,144500,869838760,12140,12180,12180,12140,199
20240809,144400,867418770,12150,12150,12150,12150,305
20240809,144300,863713020,12150,12150,12150,12150,26
20240809,144200,863397120,12150,12150,12150,12150,30
20240809,144100,863032620,12180,12180,12180,12180,1
20240809,144000,863020440,12190,12190,12190,12190,0
20240809,143900,863020440,12190,12190,12190,12190,0
20240809,143800,863020440,12190,12190,12190,12190,2
20240809,143700,862996060,12140,12190,12190,12140,50
20240809,143600,862388330,12200,12200,12200,12200,249
20240809,143500,859350530,12230,12190,12230,12190,118
20240809,143400,857912070,12190,12190,12190,12190,0
20240809,143300,857912070,12190,12190,12190,12190,0
20240809,143200,857912070,12190,12180,12190,12170,605
20240809,143100,850537150,12170,12170,12170,12170,0
20240809,143000,850537150,12170,12170,12170,12170,0
20240809,142900,850537150,12170,12160,12190,12160,11
20240809,142800,850403140,12160,12160,12160,12160,0
20240809,142700,850403140,12160,12160,12160,12160,0
20240809,142600,850403140,12160,12160,12160,12160,100
20240809,142500,849187140,12190,12190,12190,12190,0
20240809,142400,849187140,12190,12190,12190,12190,0
20240809,142300,849187140,12190,12190,12190,12190,0
20240809,142200,849187140,12190,12190,12190,12190,571
20240809,142100,842226650,12190,12190,12190,12190,2
20240809,142000,842202270,12180,12170,12180,12170,83
20240809,141900,841191740,12110,12110,12110,12110,50
20240809,141800,840586240,12110,12110,12110,12110,0
20240809,141700,840586240,12110,12110,12110,12110,0
20240809,141600,840586240,12110,12110,12110,12110,0
20240809,141500,840586240,12110,12110,12110,12110,0
20240809,141400,840586240,12110,12110,12110,12110,0
20240809,141300,840586240,12110,12130,12130,12100,640
20240809,141200,832833230,12150,12150,12150,12150,0
20240809,141100,832833230,12150,12140,12150,12140,564
20240809,141000,825983060,12120,12120,12120,12120,0
20240809,140900,825983060,12120,12120,12120,12120,0
20240809,140800,825983060,12120,12130,12130,12120,911
20240809,140700,814940200,12130,12130,12130,12130,77
20240809,140600,814006190,12120,12120,12120,12120,3
20240809,140500,813969830,12120,12120,12130,12100,258
20240809,140400,810845010,12120,12140,12140,12120,143
20240809,140300,809110160,12150,12150,12150,12150,50
20240809,140200,808502660,12150,12150,12150,12150,0
20240809,140100,808502660,12150,12160,12160,12150,129
20240809,140000,806935110,12190,12190,12190,12190,0
20240809,135900,806935110,12190,12190,12190,12190,136
20240809,135800,805277270,12160,12200,12200,12160,5309
20240809,135700,740548250,12200,12200,12200,12200,0
20240809,135600,740548250,12200,12200,12200,12200,10
20240809,135500,740426250,12200,12200,12200,12200,42
20240809,135400,739913850,12200,12200,12250,12200,668
20240809,135300,731738250,12210,12210,12210,12210,0
20240809,135200,731738250,12210,12200,12210,12200,396
20240809,135100,726904050,12200,12210,12210,12200,1109
20240809,135000,713366870,12220,12220,12220,12220,11
20240809,134900,713232450,12220,12220,12220,12220,5
20240809,134800,713171350,12210,12210,12210,12210,0
20240809,134700,713171350,12210,12220,12220,12210,114
20240809,134600,711779330,12210,12210,12210,12210,214
20240809,134500,709166390,12210,12210,12210,12210,850
20240809,134400,698787890,12210,12210,12210,12210,0
20240809,134300,698787890,12210,12210,12210,12210,120
20240809,134200,697322690,12220,12240,12240,12220,844
20240809,134100,687002230,12250,12250,12250,12250,6
20240809,134000,686928730,12270,12270,12270,12270,0
20240809,133900,686928730,12270,12270,12270,12270,0
20240809,133800,686928730,12270,12270,12270,12270,0
20240809,133700,686928730,12270,12270,12270,12270,0
20240809,133600,686928730,12270,12270,12270,12270,0
20240809,133500,686928730,12270,12270,12270,12270,0
20240809,133400,686928730,12270,12270,12270,12270,0
20240809,133300,686928730,12270,12230,12270,12230,447
20240809,133200,681451830,12240,12240,12240,12240,0
20240809,133100,681451830,12240,12230,12240,12230,95
20240809,133000,680289970,12230,12210,12230,12200,42
20240809,132900,679776740,12210,12210,12210,12210,40
20240809,132800,679288340,12210,12210,12210,12210,0
20240809,132700,679288340,12210,12220,12220,12210,676
20240809,132600,671034190,12220,12230,12230,12220,1870
20240809,132500,648165900,12230,12230,12230,12230,0
20240809,132400,648165900,12230,12270,12270,12230,51
20240809,132300,647542130,12240,12240,12240,12240,281
20240809,132200,644102690,12240,12250,12250,12240,200
20240809,132100,641653690,12240,12240,12240,12240,79
20240809,132000,640686730,12240,12240,12240,12240,4
20240809,131900,640637770,12240,12260,12270,12240,354
20240809,131800,636299000,12290,12290,12290,12290,0
20240809,131700,636299000,12290,12290,12290,12290,0
20240809,131600,636299000,12290,12290,12290,12290,0
20240809,131500,636299000,12290,12290,12290,12290,0
20240809,131400,636299000,12290,12290,12290,12290,19
20240809,131300,636065490,12260,12260,12260,12260,0
20240809,131200,636065490,12260,12260,12260,12260,10
20240809,131100,635942890,12240,12230,12240,12230,227
20240809,131000,633165560,12240,12240,12240,12240,0
20240809,130900,633165560,12240,12240,12240,12240,74
20240809,130800,632259800,12250,12250,12250,12250,5
20240809,130700,632198550,12250,12250,12250,12250,67
20240809,130600,631377800,12250,12250,12250,12250,800
20240809,130500,621577800,12250,12250,12250,12250,0
20240809,130400,621577800,12250,12250,12250,12250,112
20240809,130300,620205800,12260,12260,12260,12260,10
20240809,130200,620083200,12250,12250,12250,12250,0
20240809,130100,620083200,12250,12250,12250,12250,109
20240809,130000,618747950,12270,12270,12270,12270,0
20240809,125900,618747950,12270,12270,12270,12270,0
20240809,125800,618747950,12270,12270,12270,12270,2
20240809,125700,618723410,12270,12270,12270,12270,7
20240809,125600,618637520,12290,12290,12290,12290,30
20240809,125500,618268820,12290,12250,12290,12250,35
20240809,125400,617840020,12250,12250,12250,12250,0
20240809,125300,617840020,12250,12250,12250,12250,79
20240809,125200,616872270,12250,12250,12250,12250,0
20240809,125100,616872270,12250,12250,12250,12250,0
20240809,125000,616872270,12250,12250,12250,12250,380
20240809,124900,612217270,12260,12260,12260,12250,140
20240809,124800,610502000,12260,12260,12260,12260,0
20240809,124700,610502000,12260,12260,12260,12260,5
20240809,124600,610440700,12260,12260,12260,12260,194
20240809,124500,608062260,12240,12240,12240,12240,0
20240809,124400,608062260,12240,12240,12240,12240,2
20240809,124300,608037780,12250,12250,12250,12250,0
20240809,124200,608037780,12250,12250,12250,12250,226
20240809,124100,605269280,12270,12270,12270,12270,0
20240809,124000,605269280,12270,12270,12270,12270,0
20240809,123900,605269280,12270,12270,12270,12270,0
20240809,123800,605269280,12270,12270,12270,12270,1
20240809,123700,605257010,12240,12240,12240,12240,5
20240809,123600,605195810,12240,12240,12240,12240,0
20240809,123500,605195810,12240,12240,12240,12240,0
20240809,123400,605195810,12240,12240,12240,12240,407
20240809,123300,600214130,12230,12230,12230,12230,0
20240809,123200,600214130,12230,12230,12230,12230,0
20240809,123100,600214130,12230,12230,12230,12230,0
20240809,123000,600214130,12230,12230,12230,12230,2
20240809,122900,600189670,12220,12220,12220,12220,0
20240809,122800,600189670,12220,12220,12220,12220,0
20240809,122700,600189670,12220,12220,12220,12220,0
20240809,122600,600189670,12220,12220,12220,12220,0
20240809,122500,600189670,12220,12220,12220,12220,15
20240809,122400,600006370,12220,12220,12220,12220,205
20240809,122300,597501270,12210,12210,12210,12210,0
20240809,122200,597501270,12210,12210,12210,12210,0
20240809,122100,597501270,12210,12210,12210,12210,832
20240809,122000,587342550,12220,12240,12240,12220,430
20240809,121900,582085480,12240,12240,12240,12240,341
20240809,121800,577911640,12220,12250,12250,12220,400
20240809,121700,573018390,12250,12250,12250,12250,125
20240809,121600,571487140,12260,12280,12280,12260,12
20240809,121500,571339820,12280,12280,12280,12280,20
20240809,121400,571094220,12280,12280,12280,12280,0
20240809,121300,571094220,12280,12280,12280,12280,7
20240809,121200,571008260,12280,12280,12280,12280,33
20240809,121100,570603020,12280,12280,12280,12280,100
20240809,121000,569375020,12290,12290,12290,12290,0
20240809,120900,569375020,12290,12290,12290,12290,92
20240809,120800,568244340,12300,12310,12310,12300,140
20240809,120700,566521940,12310,12310,12310,12310,1
20240809,120600,566509630,12300,12300,12300,12300,105
20240809,120500,565218130,12290,12290,12290,12290,0
20240809,120400,565218130,12290,12290,12290,12290,0
20240809,120300,565218130,12290,12290,12290,12290,0
20240809,120200,565218130,12290,12290,12290,12290,0
20240809,120100,565218130,12290,12290,12290,12290,0
20240809,120000,565218130,12290,12290,12290,12290,1
20240809,115900,565205840,12370,12370,12370,12370,0
20240809,115800,565205840,12370,12290,12370,12290,1283
20240809,115700,549393120,12230,12250,12250,12230,144
20240809,115600,547630800,12250,12270,12270,12250,75
20240809,115500,546711950,12270,12270,12270,12270,37
20240809,115400,546257960,12270,12270,12270,12270,187
20240809,115300,543963470,12270,12270,12270,12270,0
20240809,115200,543963470,12270,12270,12270,12270,1
20240809,115100,543951200,12270,12270,12270,12270,127
20240809,115000,542392910,12280,12280,12280,12280,0
20240809,114900,542392910,12280,12280,12280,12280,0
20240809,114800,542392910,12280,12280,12280,12280,5
20240809,114700,542331510,12240,12240,12240,12240,28
20240809,114600,541988790,12230,12230,12230,12230,0
20240809,114500,541988790,12230,12230,12230,12230,0
20240809,114400,541988790,12230,12230,12230,12230,112
20240809,114300,540619030,12230,12230,12230,12230,0
20240809,114200,540619030,12230,12230,12230,12230,0
20240809,114100,540619030,12230,12230,12230,12230,0
20240809,114000,540619030,12230,12240,12240,12230,123
20240809,113900,539114710,12230,12220,12230,12220,637
20240809,113800,531328380,12220,12220,12220,12220,50
20240809,113700,530717380,12220,12220,12220,12220,0
20240809,113600,530717380,12220,12220,12220,12220,0
20240809,113500,530717380,12220,12220,12220,12220,40
20240809,113400,530228580,12230,12230,12230,12230,569
20240809,113300,523269710,12230,12230,12230,12230,115
20240809,113200,521863260,12230,12230,12230,12230,70
20240809,113100,521007160,12230,12230,12230,12230,0
20240809,113000,521007160,12230,12230,12230,12230,110
20240809,112900,519661860,12240,12240,12240,12240,158
20240809,112800,517727940,12240,12240,12240,12240,11
20240809,112700,517593300,12240,12240,12240,12240,213
20240809,112600,514986180,12250,12250,12250,12250,503
20240809,112500,508824430,12250,12250,12250,12250,0
20240809,112400,508824430,12250,12260,12260,12250,34
20240809,112300,508407740,12270,12270,12270,12270,0
20240809,112200,508407740,12270,12270,12270,12270,78
20240809,112100,507450680,12270,12270,12270,12270,1
20240809,112000,507438410,12270,12270,12270,12270,0
20240809,111900,507438410,12270,12270,12270,12270,0
20240809,111800,507438410,12270,12270,12270,12270,0
20240809,111700,507438410,12270,12270,12270,12270,4
20240809,111600,507389330,12280,12280,12280,12280,0
20240809,111500,507389330,12280,12290,12290,12280,131
20240809,111400,505780450,12290,12290,12290,12290,0
20240809,111300,505780450,12290,12290,12290,12290,0
20240809,111200,505780450,12290,12300,12300,12290,119
20240809,111100,504316760,12290,12260,12290,12260,571
20240809,111000,497299200,12300,12300,12300,12300,89
20240809,110900,496204500,12300,12300,12300,12300,0
20240809,110800,496204500,12300,12300,12300,12300,18
20240809,110700,495983100,12310,12310,12310,12310,0
20240809,110600,495983100,12310,12310,12310,12310,2
20240809,110500,495958480,12260,12260,12260,12260,0
20240809,110400,495958480,12260,12220,12260,12220,370
20240809,110300,491427500,12210,12210,12210,12210,0
20240809,110200,491427500,12210,12210,12210,12210,0
20240809,110100,491427500,12210,12240,12240,12210,2000
20240809,110000,466996390,12240,12270,12270,12240,124
20240809,105900,465477390,12260,12260,12260,12260,0
20240809,105800,465477390,12260,12260,12260,12260,0
20240809,105700,465477390,12260,12260,12260,12260,0
20240809,105600,465477390,12260,12260,12260,12260,0
20240809,105500,465477390,12260,12260,12260,12260,1
20240809,105400,465465130,12260,12260,12260,12260,0
20240809,105300,465465130,12260,12260,12260,12260,0
20240809,105200,465465130,12260,12260,12260,12240,129
20240809,105100,463883690,12230,12230,12230,12230,0
20240809,105000,463883690,12230,12250,12250,12230,189
20240809,104900,461569980,12250,12250,12250,12250,57
20240809,104800,460871730,12270,12270,12270,12270,0
20240809,104700,460871730,12270,12270,12270,12270,39
20240809,104600,460393200,12270,12270,12270,12270,103
20240809,104500,459129390,12270,12270,12270,12270,22
20240809,104400,458859450,12290,12290,12290,12290,0
20240809,104300,458859450,12290,12290,12290,12290,0
20240809,104200,458859450,12290,12290,12290,12290,0
20240809,104100,458859450,12290,12290,12290,12290,0
20240809,104000,458859450,12290,12290,12290,12290,0
20240809,103900,458859450,12290,12290,12290,12290,113
20240809,103800,457470680,12290,12290,12290,12290,0
20240809,103700,457470680,12290,12290,12290,12290,0
20240809,103600,457470680,12290,12290,12290,12290,1
20240809,103500,457458390,12340,12340,12340,12340,0
20240809,103400,457458390,12340,12340,12340,12340,1
20240809,103300,457446050,12280,12270,12280,12270,120
20240809,103200,455973580,12250,12250,12250,12250,0
20240809,103100,455973580,12250,12250,12250,12250,12
20240809,103000,455826580,12220,12250,12250,12220,36
20240809,102900,455386120,12210,12210,12210,12210,100
20240809,102800,454165120,12220,12220,12220,12220,230
20240809,102700,451354520,12250,12240,12250,12230,273
20240809,102600,448012990,12240,12240,12240,12240,15
20240809,102500,447829390,12250,12260,12260,12250,193
20240809,102400,445464510,12260,12260,12260,12260,174
20240809,102300,443331270,12280,12280,12280,12280,3
20240809,102200,443294430,12290,12280,12290,12280,131
20240809,102100,441685740,12260,12280,12280,12260,605
20240809,102000,434266340,12280,12280,12280,12280,0
20240809,101900,434266340,12280,12270,12280,12260,12
20240809,101800,434119130,12270,12270,12270,12270,1
20240809,101700,434106860,12270,12270,12270,12260,246
20240809,101600,431090440,12270,12290,12290,12270,101
20240809,101500,429851150,12280,12300,12300,12280,486
20240809,101400,423880360,12300,12310,12310,12300,1939
20240809,101300,400013900,12310,12310,12310,12310,6
20240809,101200,399940040,12320,12350,12360,12310,2540
20240809,101100,368595910,12360,12350,12360,12350,6
20240809,101000,368521790,12350,12370,12370,12350,102
20240809,100900,367262070,12370,12360,12370,12360,2
20240809,100800,367237340,12350,12340,12350,12340,349
20240809,100700,362928740,12340,12370,12370,12340,252
20240809,100600,359817850,12370,12370,12370,12370,0
20240809,100500,359817850,12370,12370,12370,12370,0
20240809,100400,359817850,12370,12370,12370,12370,0
20240809,100300,359817850,12370,12370,12370,12370,12
20240809,100200,359669410,12360,12360,12360,12360,5
20240809,100100,359607610,12360,12360,12360,12360,65
20240809,100000,358804210,12360,12350,12360,12350,97
20240809,095900,357605300,12360,12360,12360,12360,4
20240809,095800,357555860,12370,12340,12370,12340,224
20240809,095700,354789670,12330,12330,12330,12330,27
20240809,095600,354456760,12340,12340,12340,12340,89
20240809,095500,353358500,12370,12370,12370,12370,0
20240809,095400,353358500,12370,12370,12370,12370,0
20240809,095300,353358500,12370,12380,12380,12370,120
20240809,095200,351873900,12370,12370,12370,12370,733
20240809,095100,342806690,12370,12370,12370,12370,21
20240809,095000,342546920,12330,12330,12330,12330,0
20240809,094900,342546920,12330,12330,12330,12330,0
20240809,094800,342546920,12330,12330,12330,12330,5
20240809,094700,342485270,12330,12350,12350,12330,1016
20240809,094600,329938020,12380,12380,12380,12380,1
20240809,094500,329925640,12390,12360,12390,12360,319
20240809,094400,325982770,12370,12370,12370,12370,100
20240809,094300,324745770,12380,12410,12410,12380,161
20240809,094200,322750280,12440,12420,12440,12420,683
20240809,094100,314262580,12410,12390,12410,12390,294
20240809,094000,310614560,12400,12400,12400,12400,0
20240809,093900,310614560,12400,12400,12400,12400,209
20240809,093800,308022960,12390,12390,12390,12390,124
20240809,093700,306486600,12370,12380,12390,12370,605
20240809,093600,298996700,12340,12330,12340,12330,217
20240809,093500,296319490,12300,12260,12300,12260,101
20240809,093400,295080430,12260,12300,12300,12260,323
20240809,093300,291117450,12300,12300,12300,12300,0
20240809,093200,291117450,12300,12310,12310,12290,4
20240809,093100,291068250,12340,12340,12340,12340,6
20240809,093000,290994210,12330,12340,12340,12330,162
20240809,092900,288996650,12340,12260,12340,12250,118
20240809,092800,287550880,12250,12250,12250,12250,0
20240809,092700,287550880,12250,12320,12320,12250,1083
20240809,092600,274242980,12400,12400,12400,12400,0
20240809,092500,274242980,12400,12400,12400,12400,57
20240809,092400,273536180,12400,12400,12400,12400,16
20240809,092300,273337780,12350,12350,12350,12350,51
20240809,092200,272707930,12350,12340,12350,12340,459
20240809,092100,267043160,12330,12250,12330,12250,308
20240809,092000,263255430,12250,12300,12300,12240,1654
20240809,091900,242955020,12290,12310,12310,12290,251
20240809,091800,239868470,12330,12340,12410,12330,255
20240809,091700,236723560,12330,12420,12420,12330,130
20240809,091600,235117510,12420,12360,12420,12360,165
20240809,091500,233077750,12360,12420,12430,12360,349
20240809,091400,228748370,12350,12360,12430,12350,3377
20240809,091300,186974670,12350,12310,12360,12300,1534
20240809,091200,168095720,12310,12300,12320,12300,124
20240809,091100,166569070,12370,12430,12440,12370,354
20240809,091000,162183310,12390,12430,12430,12390,843
20240809,090900,151716830,12430,12400,12460,12370,2108
20240809,090800,125495280,12410,12340,12410,12340,1771
20240809,090700,103550190,12350,12390,12390,12350,485
20240809,090600,97552670,12360,12310,12360,12300,2905
20240809,090500,61688640,12300,12290,12300,12250,410
20240809,090400,56650300,12250,12210,12290,12210,391
20240809,090300,51858460,12250,12240,12250,12200,1147
20240809,090200,37821710,12300,12250,12300,12250,148
20240809,090100,36008410,12330,12350,12350,12230,264
20240809,090000,32751690,12350,12200,12350,12190,2680