KissMeData/032190/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191300,520838000,10650,10650,10650,10650,2225
20240809,191200,520838000,10650,10650,10650,10650,0
20240809,191100,520838000,10650,10650,10650,10650,0
20240809,191000,520838000,10650,10650,10650,10650,0
20240809,190900,520838000,10650,10650,10650,10650,0
20240809,190800,520838000,10650,10650,10650,10650,0
20240809,190700,520838000,10650,10650,10650,10650,0
20240809,190600,520838000,10650,10650,10650,10650,0
20240809,190500,520838000,10650,10650,10650,10650,0
20240809,190400,520838000,10650,10650,10650,10650,0
20240809,190300,520838000,10650,10650,10650,10650,0
20240809,190200,520838000,10650,10650,10650,10650,0
20240809,190100,520838000,10650,10650,10650,10650,0
20240809,190000,520838000,10650,10650,10650,10650,0
20240809,185900,520838000,10650,10650,10650,10650,0
20240809,185800,520838000,10650,10650,10650,10650,0
20240809,185700,520838000,10650,10650,10650,10650,0
20240809,185600,520838000,10650,10650,10650,10650,0
20240809,185500,520838000,10650,10650,10650,10650,0
20240809,185400,520838000,10650,10650,10650,10650,0
20240809,185300,520838000,10650,10650,10650,10650,0
20240809,185200,520838000,10650,10650,10650,10650,0
20240809,185100,520838000,10650,10650,10650,10650,0
20240809,185000,520838000,10650,10650,10650,10650,0
20240809,184900,520838000,10650,10650,10650,10650,0
20240809,184800,520838000,10650,10650,10650,10650,0
20240809,184700,520838000,10650,10650,10650,10650,0
20240809,184600,520838000,10650,10650,10650,10650,0
20240809,184500,520838000,10650,10650,10650,10650,0
20240809,184400,520838000,10650,10650,10650,10650,0
20240809,184300,520838000,10650,10650,10650,10650,2225
20240809,184200,520838000,10650,10650,10650,10650,0
20240809,184100,520838000,10650,10650,10650,10650,0
20240809,184000,520838000,10650,10650,10650,10650,0
20240809,183900,520838000,10650,10650,10650,10650,0
20240809,183800,520838000,10650,10650,10650,10650,0
20240809,183700,520838000,10650,10650,10650,10650,0
20240809,183600,520838000,10650,10650,10650,10650,0
20240809,183500,520838000,10650,10650,10650,10650,0
20240809,183400,520838000,10650,10650,10650,10650,0
20240809,183300,520838000,10650,10650,10650,10650,0
20240809,183200,520838000,10650,10650,10650,10650,0
20240809,183100,520838000,10650,10650,10650,10650,0
20240809,183000,520838000,10650,10650,10650,10650,0
20240809,182900,520838000,10650,10650,10650,10650,0
20240809,182800,520838000,10650,10650,10650,10650,0
20240809,182700,520838000,10650,10650,10650,10650,0
20240809,182600,520838000,10650,10650,10650,10650,0
20240809,182500,520838000,10650,10650,10650,10650,0
20240809,182400,520838000,10650,10650,10650,10650,0
20240809,182300,520838000,10650,10650,10650,10650,0
20240809,182200,520838000,10650,10650,10650,10650,0
20240809,182100,520838000,10650,10650,10650,10650,0
20240809,182000,520838000,10650,10650,10650,10650,0
20240809,181900,520838000,10650,10650,10650,10650,0
20240809,181800,520838000,10650,10650,10650,10650,0
20240809,181700,520838000,10650,10650,10650,10650,0
20240809,181600,520838000,10650,10650,10650,10650,0
20240809,181500,520838000,10650,10650,10650,10650,0
20240809,181400,520838000,10650,10650,10650,10650,0
20240809,181300,520838000,10650,10650,10650,10650,2225
20240809,181200,520838000,10650,10650,10650,10650,0
20240809,181100,520838000,10650,10650,10650,10650,0
20240809,181000,520838000,10650,10650,10650,10650,0
20240809,180900,520838000,10650,10650,10650,10650,0
20240809,180800,520838000,10650,10650,10650,10650,0
20240809,180700,520838000,10650,10650,10650,10650,0
20240809,180600,520838000,10650,10650,10650,10650,0
20240809,180500,520838000,10650,10650,10650,10650,0
20240809,180400,520838000,10650,10650,10650,10650,0
20240809,180300,520838000,10650,10650,10650,10650,0
20240809,180200,520838000,10650,10650,10650,10650,0
20240809,180100,520838000,10650,10650,10650,10650,0
20240809,180000,520838000,10650,10650,10650,10650,0
20240809,175900,520838000,10650,10650,10650,10650,0
20240809,175800,520838000,10650,10650,10650,10650,0
20240809,175700,520838000,10650,10650,10650,10650,0
20240809,175600,520838000,10650,10650,10650,10650,0
20240809,175500,520838000,10650,10650,10650,10650,0
20240809,175400,520838000,10650,10650,10650,10650,0
20240809,175300,520838000,10650,10650,10650,10650,0
20240809,175200,520838000,10650,10650,10650,10650,0
20240809,175100,520838000,10650,10650,10650,10650,0
20240809,175000,520838000,10650,10650,10650,10650,0
20240809,174900,520838000,10650,10650,10650,10650,0
20240809,174800,520838000,10650,10650,10650,10650,0
20240809,174700,520838000,10650,10650,10650,10650,0
20240809,174600,520838000,10650,10650,10650,10650,0
20240809,174500,520838000,10650,10650,10650,10650,0
20240809,174400,520838000,10650,10650,10650,10650,0
20240809,174300,520838000,10650,10650,10650,10650,2225
20240809,174200,520838000,10650,10650,10650,10650,0
20240809,174100,520838000,10650,10650,10650,10650,0
20240809,174000,520838000,10650,10650,10650,10650,0
20240809,173900,520838000,10650,10650,10650,10650,0
20240809,173800,520838000,10650,10650,10650,10650,0
20240809,173700,520838000,10650,10650,10650,10650,0
20240809,173600,520838000,10650,10650,10650,10650,0
20240809,173500,520838000,10650,10650,10650,10650,0
20240809,173400,520838000,10650,10650,10650,10650,0
20240809,173300,520838000,10650,10650,10650,10650,0
20240809,173200,520838000,10650,10650,10650,10650,0
20240809,173100,520838000,10650,10650,10650,10650,0
20240809,173000,520838000,10650,10650,10650,10650,0
20240809,172900,520838000,10650,10650,10650,10650,0
20240809,172800,520838000,10650,10650,10650,10650,0
20240809,172700,520838000,10650,10650,10650,10650,0
20240809,172600,520838000,10650,10650,10650,10650,0
20240809,172500,520838000,10650,10650,10650,10650,0
20240809,172400,520838000,10650,10650,10650,10650,0
20240809,172300,520838000,10650,10650,10650,10650,0
20240809,172200,520838000,10650,10650,10650,10650,0
20240809,172100,520838000,10650,10650,10650,10650,0
20240809,172000,520838000,10650,10650,10650,10650,0
20240809,171900,520838000,10650,10650,10650,10650,0
20240809,171800,520838000,10650,10650,10650,10650,0
20240809,171700,520838000,10650,10650,10650,10650,0
20240809,171600,520838000,10650,10650,10650,10650,0
20240809,171500,520838000,10650,10650,10650,10650,0
20240809,171400,520838000,10650,10650,10650,10650,0
20240809,171300,520838000,10650,10650,10650,10650,2225
20240809,171200,520838000,10650,10650,10650,10650,0
20240809,171100,520838000,10650,10650,10650,10650,0
20240809,171000,520838000,10650,10650,10650,10650,0
20240809,170900,520838000,10650,10650,10650,10650,0
20240809,170800,520838000,10650,10650,10650,10650,0
20240809,170700,520838000,10650,10650,10650,10650,0
20240809,170600,520838000,10650,10650,10650,10650,0
20240809,170500,520838000,10650,10650,10650,10650,0
20240809,170400,520838000,10650,10650,10650,10650,0
20240809,170300,520838000,10650,10650,10650,10650,0
20240809,170200,520838000,10650,10650,10650,10650,0
20240809,170100,520838000,10650,10650,10650,10650,0
20240809,170000,520838000,10650,10650,10650,10650,0
20240809,165900,520838000,10650,10650,10650,10650,0
20240809,165800,520838000,10650,10650,10650,10650,0
20240809,165700,520838000,10650,10650,10650,10650,0
20240809,165600,520838000,10650,10650,10650,10650,0
20240809,165500,520838000,10650,10650,10650,10650,0
20240809,165400,520838000,10650,10650,10650,10650,0
20240809,165300,520838000,10650,10650,10650,10650,0
20240809,165200,520838000,10650,10650,10650,10650,0
20240809,165100,520838000,10650,10650,10650,10650,0
20240809,165000,520838000,10650,10650,10650,10650,0
20240809,164900,520838000,10650,10650,10650,10650,0
20240809,164800,520838000,10650,10650,10650,10650,0
20240809,164700,520838000,10650,10650,10650,10650,0
20240809,164600,520838000,10650,10650,10650,10650,0
20240809,164500,520838000,10650,10650,10650,10650,0
20240809,164400,520838000,10650,10650,10650,10650,0
20240809,164300,520838000,10650,10650,10650,10650,2225
20240809,164200,520838000,10650,10650,10650,10650,0
20240809,164100,520838000,10650,10650,10650,10650,0
20240809,164000,520838000,10650,10650,10650,10650,0
20240809,163900,520838000,10650,10650,10650,10650,0
20240809,163800,520838000,10650,10650,10650,10650,0
20240809,163700,520838000,10650,10650,10650,10650,0
20240809,163600,520838000,10650,10650,10650,10650,0
20240809,163500,520838000,10650,10650,10650,10650,0
20240809,163400,520838000,10650,10650,10650,10650,0
20240809,163300,520838000,10650,10650,10650,10650,0
20240809,163200,520838000,10650,10650,10650,10650,0
20240809,163100,520838000,10650,10650,10650,10650,0
20240809,163000,520838000,10650,10650,10650,10650,0
20240809,162900,520838000,10650,10650,10650,10650,0
20240809,162800,520838000,10650,10650,10650,10650,0
20240809,162700,520838000,10650,10650,10650,10650,0
20240809,162600,520838000,10650,10650,10650,10650,0
20240809,162500,520838000,10650,10650,10650,10650,0
20240809,162400,520838000,10650,10650,10650,10650,0
20240809,162300,520838000,10650,10650,10650,10650,0
20240809,162200,520838000,10650,10650,10650,10650,0
20240809,162100,520838000,10650,10650,10650,10650,0
20240809,162000,520838000,10650,10650,10650,10650,0
20240809,161900,520838000,10650,10650,10650,10650,0
20240809,161800,520838000,10650,10650,10650,10650,0
20240809,161700,520838000,10650,10650,10650,10650,0
20240809,161600,520838000,10650,10650,10650,10650,0
20240809,161500,520838000,10650,10650,10650,10650,0
20240809,161400,520838000,10650,10650,10650,10650,0
20240809,161300,520838000,10650,10650,10650,10650,2225
20240809,161200,520838000,10650,10650,10650,10650,0
20240809,161100,520838000,10650,10650,10650,10650,0
20240809,161000,520838000,10650,10650,10650,10650,0
20240809,160900,520838000,10650,10650,10650,10650,0
20240809,160800,520838000,10650,10650,10650,10650,0
20240809,160700,520838000,10650,10650,10650,10650,0
20240809,160600,520838000,10650,10650,10650,10650,0
20240809,160500,520838000,10650,10650,10650,10650,0
20240809,160400,520838000,10650,10650,10650,10650,0
20240809,160300,520838000,10650,10650,10650,10650,0
20240809,160200,520838000,10650,10650,10650,10650,0
20240809,160100,520838000,10650,10650,10650,10650,0
20240809,160000,520838000,10650,10650,10650,10650,0
20240809,155900,520838000,10650,10650,10650,10650,0
20240809,155800,520838000,10650,10650,10650,10650,0
20240809,155700,520838000,10650,10650,10650,10650,0
20240809,155600,520838000,10650,10650,10650,10650,0
20240809,155500,520838000,10650,10650,10650,10650,0
20240809,155400,520838000,10650,10650,10650,10650,0
20240809,155300,520838000,10650,10650,10650,10650,0
20240809,155200,520838000,10650,10650,10650,10650,0
20240809,155100,520838000,10650,10650,10650,10650,0
20240809,155000,520838000,10650,10650,10650,10650,0
20240809,154900,520838000,10650,10650,10650,10650,0
20240809,154800,520838000,10650,10650,10650,10650,0
20240809,154700,520838000,10650,10650,10650,10650,0
20240809,154600,520838000,10650,10650,10650,10650,0
20240809,154500,520838000,10650,10650,10650,10650,0
20240809,154400,520838000,10650,10650,10650,10650,0
20240809,154300,520838000,10650,10650,10650,10650,2225
20240809,154200,520838000,10650,10650,10650,10650,0
20240809,154100,520838000,10650,10650,10650,10650,0
20240809,154000,520838000,10650,10650,10650,10650,0
20240809,153900,520838000,10650,10650,10650,10650,0
20240809,153800,520838000,10650,10650,10650,10650,0
20240809,153700,520838000,10650,10650,10650,10650,0
20240809,153600,520838000,10650,10650,10650,10650,0
20240809,153500,520838000,10650,10650,10650,10650,0
20240809,153400,520838000,10650,10650,10650,10650,0
20240809,153300,520838000,10650,10650,10650,10650,0
20240809,153200,520838000,10650,10650,10650,10650,0
20240809,153100,520838000,10650,10650,10650,10650,0
20240809,153000,520838000,10650,10650,10650,10650,2225
20240809,152900,497141750,10700,10700,10700,10700,0
20240809,152800,497141750,10700,10700,10700,10700,0
20240809,152700,497141750,10700,10700,10700,10700,0
20240809,152600,497141750,10700,10700,10700,10700,0
20240809,152500,497141750,10700,10700,10700,10700,0
20240809,152400,497141750,10700,10700,10700,10700,0
20240809,152300,497141750,10700,10700,10700,10700,0
20240809,152200,497141750,10700,10700,10700,10700,0
20240809,152100,497141750,10700,10700,10700,10700,0
20240809,152000,497141750,10700,10700,10700,10700,0
20240809,151900,497141750,10700,10670,10700,10670,29
20240809,151800,496831550,10670,10700,10700,10670,5
20240809,151700,496778100,10700,10700,10700,10700,63
20240809,151600,496104000,10690,10690,10690,10690,9
20240809,151500,496007790,10690,10690,10690,10690,42
20240809,151400,495558810,10700,10670,10700,10670,192
20240809,151300,493508810,10690,10690,10690,10690,0
20240809,151200,493508810,10690,10690,10690,10690,0
20240809,151100,493508810,10690,10680,10690,10680,111
20240809,151000,492323220,10680,10680,10680,10680,1
20240809,150900,492312540,10670,10670,10670,10670,202
20240809,150800,490157200,10670,10670,10670,10670,0
20240809,150700,490157200,10670,10670,10670,10670,6
20240809,150600,490093180,10670,10670,10670,10670,10
20240809,150500,489986480,10680,10680,10680,10680,107
20240809,150400,488843720,10680,10690,10690,10680,85
20240809,150300,487935410,10700,10700,10700,10700,0
20240809,150200,487935410,10700,10700,10700,10700,0
20240809,150100,487935410,10700,10700,10700,10700,164
20240809,150000,486180610,10690,10690,10690,10690,0
20240809,145900,486180610,10690,10690,10690,10690,0
20240809,145800,486180610,10690,10690,10690,10690,2
20240809,145700,486159230,10710,10710,10710,10710,29
20240809,145600,485848640,10710,10710,10710,10710,0
20240809,145500,485848640,10710,10710,10710,10710,0
20240809,145400,485848640,10710,10710,10710,10710,0
20240809,145300,485848640,10710,10710,10710,10710,29
20240809,145200,485538050,10710,10710,10710,10710,0
20240809,145100,485538050,10710,10710,10710,10710,0
20240809,145000,485538050,10710,10710,10720,10710,51
20240809,144900,484991620,10710,10710,10710,10710,29
20240809,144800,484681030,10680,10680,10680,10680,1
20240809,144700,484670350,10720,10720,10720,10720,0
20240809,144600,484670350,10720,10720,10720,10720,0
20240809,144500,484670350,10720,10700,10720,10700,153
20240809,144400,483031720,10700,10690,10700,10690,518
20240809,144300,477493610,10690,10690,10690,10690,0
20240809,144200,477493610,10690,10690,10690,10690,0
20240809,144100,477493610,10690,10690,10690,10690,0
20240809,144000,477493610,10690,10690,10690,10690,0
20240809,143900,477493610,10690,10690,10690,10690,0
20240809,143800,477493610,10690,10690,10690,10690,0
20240809,143700,477493610,10690,10700,10700,10690,173
20240809,143600,475643090,10690,10690,10690,10690,21
20240809,143500,475418600,10700,10700,10700,10700,0
20240809,143400,475418600,10700,10700,10700,10700,0
20240809,143300,475418600,10700,10700,10700,10700,1
20240809,143200,475407900,10690,10690,10690,10690,157
20240809,143100,473729570,10690,10690,10690,10690,1
20240809,143000,473718880,10680,10680,10680,10680,104
20240809,142900,472608160,10680,10680,10680,10680,42
20240809,142800,472159600,10680,10680,10680,10680,31
20240809,142700,471828520,10670,10670,10670,10670,0
20240809,142600,471828520,10670,10670,10670,10670,0
20240809,142500,471828520,10670,10670,10670,10670,13
20240809,142400,471689810,10660,10660,10660,10660,0
20240809,142300,471689810,10660,10660,10660,10660,0
20240809,142200,471689810,10660,10680,10680,10660,84
20240809,142100,470794270,10680,10680,10680,10680,0
20240809,142000,470794270,10680,10680,10680,10680,1
20240809,141900,470783590,10660,10670,10670,10660,19
20240809,141800,470580990,10670,10670,10670,10670,0
20240809,141700,470580990,10670,10670,10670,10670,0
20240809,141600,470580990,10670,10670,10670,10670,5
20240809,141500,470527640,10670,10670,10670,10670,65
20240809,141400,469834090,10670,10670,10670,10670,0
20240809,141300,469834090,10670,10670,10670,10670,5
20240809,141200,469780740,10670,10670,10670,10670,0
20240809,141100,469780740,10670,10670,10670,10660,147
20240809,141000,468213560,10660,10660,10660,10660,0
20240809,140900,468213560,10660,10660,10660,10660,181
20240809,140800,466284100,10670,10670,10670,10670,0
20240809,140700,466284100,10670,10670,10670,10670,42
20240809,140600,465835960,10660,10660,10660,10660,0
20240809,140500,465835960,10660,10660,10660,10660,0
20240809,140400,465835960,10660,10660,10660,10660,1
20240809,140300,465825300,10660,10660,10660,10660,33
20240809,140200,465473520,10660,10660,10660,10660,151
20240809,140100,463863860,10660,10660,10660,10660,94
20240809,140000,462861820,10660,10660,10660,10660,0
20240809,135900,462861820,10660,10660,10660,10660,2205
20240809,135800,439356520,10690,10660,10690,10660,257
20240809,135700,436613960,10660,10680,10680,10660,1722
20240809,135600,418240170,10690,10690,10690,10690,10
20240809,135500,418133270,10690,10690,10690,10690,35
20240809,135400,417759120,10680,10680,10680,10680,12
20240809,135300,417630960,10680,10680,10680,10680,21
20240809,135200,417406680,10670,10670,10670,10670,0
20240809,135100,417406680,10670,10670,10670,10670,82
20240809,135000,416531740,10680,10680,10680,10680,0
20240809,134900,416531740,10680,10680,10680,10680,0
20240809,134800,416531740,10680,10670,10680,10670,80
20240809,134700,415678120,10690,10680,10690,10680,84
20240809,134600,414780590,10680,10680,10680,10680,1
20240809,134500,414769910,10670,10680,10680,10670,662
20240809,134400,407701370,10670,10670,10670,10670,5
20240809,134300,407648020,10670,10670,10670,10670,0
20240809,134200,407648020,10670,10680,10680,10670,701
20240809,134100,400161660,10690,10690,10690,10690,0
20240809,134000,400161660,10690,10690,10690,10690,0
20240809,133900,400161660,10690,10690,10690,10690,0
20240809,133800,400161660,10690,10690,10690,10690,0
20240809,133700,400161660,10690,10690,10690,10690,0
20240809,133600,400161660,10690,10690,10690,10690,2
20240809,133500,400140280,10680,10680,10680,10680,1180
20240809,133400,387537880,10690,10690,10690,10690,11
20240809,133300,387420290,10690,10690,10690,10690,0
20240809,133200,387420290,10690,10690,10690,10690,71
20240809,133100,386661300,10690,10690,10690,10690,9
20240809,133000,386565090,10690,10690,10690,10690,0
20240809,132900,386565090,10690,10690,10690,10690,0
20240809,132800,386565090,10690,10690,10690,10690,103
20240809,132700,385464020,10690,10690,10690,10690,57
20240809,132600,384854690,10700,10700,10700,10700,0
20240809,132500,384854690,10700,10700,10700,10700,0
20240809,132400,384854690,10700,10700,10700,10700,0
20240809,132300,384854690,10700,10700,10700,10700,80
20240809,132200,383998690,10700,10700,10700,10700,0
20240809,132100,383998690,10700,10700,10700,10700,0
20240809,132000,383998690,10700,10700,10700,10700,0
20240809,131900,383998690,10700,10700,10700,10700,71
20240809,131800,383238990,10700,10700,10700,10700,0
20240809,131700,383238990,10700,10700,10700,10700,15
20240809,131600,383078490,10710,10710,10710,10710,0
20240809,131500,383078490,10710,10700,10710,10700,51
20240809,131400,382532780,10700,10690,10700,10680,351
20240809,131300,378782520,10690,10690,10690,10690,0
20240809,131200,378782520,10690,10690,10690,10690,70
20240809,131100,378034220,10710,10710,10710,10710,84
20240809,131000,377134580,10700,10700,10700,10700,0
20240809,130900,377134580,10700,10700,10700,10700,0
20240809,130800,377134580,10700,10700,10700,10700,0
20240809,130700,377134580,10700,10700,10700,10700,60
20240809,130600,376492580,10680,10680,10680,10680,70
20240809,130500,375744980,10690,10690,10690,10690,101
20240809,130400,374665290,10700,10700,10700,10700,0
20240809,130300,374665290,10700,10700,10700,10700,0
20240809,130200,374665290,10700,10700,10700,10700,0
20240809,130100,374665290,10700,10700,10700,10700,59
20240809,130000,374033990,10700,10700,10700,10700,5
20240809,125900,373980490,10700,10700,10700,10700,0
20240809,125800,373980490,10700,10700,10700,10700,0
20240809,125700,373980490,10700,10700,10700,10700,30
20240809,125600,373659490,10700,10700,10700,10700,0
20240809,125500,373659490,10700,10700,10700,10700,0
20240809,125400,373659490,10700,10700,10700,10700,0
20240809,125300,373659490,10700,10700,10700,10700,0
20240809,125200,373659490,10700,10700,10700,10700,240
20240809,125100,371091490,10710,10710,10710,10710,0
20240809,125000,371091490,10710,10710,10710,10710,0
20240809,124900,371091490,10710,10710,10710,10710,10
20240809,124800,370984390,10710,10710,10710,10710,0
20240809,124700,370984390,10710,10710,10710,10710,0
20240809,124600,370984390,10710,10710,10710,10710,0
20240809,124500,370984390,10710,10710,10710,10710,10
20240809,124400,370877290,10710,10710,10710,10710,0
20240809,124300,370877290,10710,10710,10710,10710,0
20240809,124200,370877290,10710,10710,10710,10710,0
20240809,124100,370877290,10710,10710,10710,10710,62
20240809,124000,370213270,10720,10720,10720,10720,0
20240809,123900,370213270,10720,10720,10720,10720,0
20240809,123800,370213270,10720,10720,10720,10720,0
20240809,123700,370213270,10720,10720,10720,10720,3
20240809,123600,370181110,10710,10710,10710,10710,0
20240809,123500,370181110,10710,10710,10710,10710,97
20240809,123400,369142240,10710,10710,10710,10710,122
20240809,123300,367835620,10700,10700,10700,10700,1
20240809,123200,367824920,10710,10710,10710,10710,0
20240809,123100,367824920,10710,10710,10710,10710,2
20240809,123000,367803500,10710,10710,10710,10710,1
20240809,122900,367792790,10700,10700,10700,10700,0
20240809,122800,367792790,10700,10700,10700,10700,0
20240809,122700,367792790,10700,10720,10720,10700,62
20240809,122600,367128270,10730,10680,10730,10680,34
20240809,122500,366765100,10730,10720,10730,10720,801
20240809,122400,358178370,10720,10720,10720,10720,2
20240809,122300,358156930,10720,10720,10720,10720,0
20240809,122200,358156930,10720,10720,10720,10720,0
20240809,122100,358156930,10720,10720,10720,10720,2
20240809,122000,358135490,10720,10720,10720,10720,0
20240809,121900,358135490,10720,10720,10720,10720,0
20240809,121800,358135490,10720,10700,10720,10700,104
20240809,121700,357022640,10690,10690,10690,10690,0
20240809,121600,357022640,10690,10690,10690,10690,3
20240809,121500,356990570,10720,10720,10720,10720,1
20240809,121400,356979850,10680,10680,10680,10680,13
20240809,121300,356841010,10680,10690,10690,10680,674
20240809,121200,349637090,10720,10720,10720,10720,0
20240809,121100,349637090,10720,10720,10720,10720,10
20240809,121000,349529890,10720,10720,10720,10720,0
20240809,120900,349529890,10720,10720,10720,10720,0
20240809,120800,349529890,10720,10720,10720,10720,1
20240809,120700,349519170,10690,10690,10690,10690,0
20240809,120600,349519170,10690,10710,10710,10690,590
20240809,120500,343207170,10710,10710,10710,10710,0
20240809,120400,343207170,10710,10710,10710,10710,2
20240809,120300,343185750,10720,10720,10720,10720,0
20240809,120200,343185750,10720,10720,10720,10720,0
20240809,120100,343185750,10720,10720,10720,10720,0
20240809,120000,343185750,10720,10720,10720,10720,0
20240809,115900,343185750,10720,10720,10720,10720,0
20240809,115800,343185750,10720,10720,10720,10720,25
20240809,115700,342917750,10730,10720,10730,10710,113
20240809,115600,341706500,10710,10710,10710,10710,0
20240809,115500,341706500,10710,10700,10710,10700,41
20240809,115400,341267400,10720,10720,10720,10720,2
20240809,115300,341245960,10720,10720,10720,10720,0
20240809,115200,341245960,10720,10720,10720,10720,0
20240809,115100,341245960,10720,10720,10720,10720,0
20240809,115000,341245960,10720,10720,10720,10720,0
20240809,114900,341245960,10720,10720,10720,10720,1
20240809,114800,341235240,10730,10730,10730,10730,0
20240809,114700,341235240,10730,10730,10730,10730,0
20240809,114600,341235240,10730,10730,10730,10730,0
20240809,114500,341235240,10730,10730,10730,10730,0
20240809,114400,341235240,10730,10730,10730,10730,0
20240809,114300,341235240,10730,10730,10730,10730,0
20240809,114200,341235240,10730,10730,10730,10730,0
20240809,114100,341235240,10730,10730,10730,10730,0
20240809,114000,341235240,10730,10730,10730,10730,0
20240809,113900,341235240,10730,10730,10730,10730,0
20240809,113800,341235240,10730,10730,10730,10730,1
20240809,113700,341224510,10740,10740,10740,10740,0
20240809,113600,341224510,10740,10740,10740,10740,0
20240809,113500,341224510,10740,10740,10740,10740,0
20240809,113400,341224510,10740,10740,10740,10740,0
20240809,113300,341224510,10740,10740,10740,10740,0
20240809,113200,341224510,10740,10740,10740,10740,0
20240809,113100,341224510,10740,10740,10740,10740,0
20240809,113000,341224510,10740,10740,10740,10740,11
20240809,112900,341106370,10740,10740,10740,10740,0
20240809,112800,341106370,10740,10740,10740,10740,0
20240809,112700,341106370,10740,10740,10740,10740,0
20240809,112600,341106370,10740,10740,10740,10740,0
20240809,112500,341106370,10740,10740,10740,10740,0
20240809,112400,341106370,10740,10720,10740,10720,34
20240809,112300,340741820,10700,10730,10730,10700,368
20240809,112200,336794230,10730,10730,10730,10730,0
20240809,112100,336794230,10730,10700,10730,10700,2
20240809,112000,336772800,10690,10690,10690,10690,507
20240809,111900,331352970,10690,10690,10690,10690,13
20240809,111800,331214000,10730,10700,10730,10700,58
20240809,111700,330593370,10730,10730,10730,10730,0
20240809,111600,330593370,10730,10730,10730,10730,12
20240809,111500,330464610,10730,10730,10730,10730,0
20240809,111400,330464610,10730,10730,10730,10730,0
20240809,111300,330464610,10730,10720,10730,10720,45
20240809,111200,329982190,10720,10720,10720,10720,0
20240809,111100,329982190,10720,10710,10720,10710,37
20240809,111000,329585900,10730,10730,10730,10730,0
20240809,110900,329585900,10730,10730,10730,10730,18
20240809,110800,329392760,10730,10730,10730,10730,0
20240809,110700,329392760,10730,10730,10730,10730,5
20240809,110600,329339110,10730,10730,10730,10730,0
20240809,110500,329339110,10730,10730,10730,10730,5
20240809,110400,329285460,10730,10730,10730,10730,0
20240809,110300,329285460,10730,10730,10730,10730,6
20240809,110200,329221080,10690,10690,10690,10690,0
20240809,110100,329221080,10690,10680,10690,10680,47
20240809,110000,328719110,10680,10690,10690,10680,231
20240809,105900,326250430,10690,10690,10690,10690,0
20240809,105800,326250430,10690,10690,10690,10690,2
20240809,105700,326229050,10700,10700,10700,10700,93
20240809,105600,325233950,10700,10690,10700,10690,518
20240809,105500,319691360,10680,10720,10720,10680,2095
20240809,105400,297299860,10720,10720,10720,10720,0
20240809,105300,297299860,10720,10720,10720,10720,0
20240809,105200,297299860,10720,10720,10720,10720,0
20240809,105100,297299860,10720,10720,10720,10720,0
20240809,105000,297299860,10720,10740,10740,10720,78
20240809,104900,296462400,10730,10730,10730,10730,0
20240809,104800,296462400,10730,10730,10730,10730,0
20240809,104700,296462400,10730,10730,10730,10730,2
20240809,104600,296440940,10710,10710,10710,10710,35
20240809,104500,296066090,10700,10700,10700,10690,1023
20240809,104400,285126710,10700,10700,10700,10700,0
20240809,104300,285126710,10700,10700,10700,10700,109
20240809,104200,283960410,10750,10750,10750,10750,1
20240809,104100,283949660,10710,10720,10720,10710,408
20240809,104000,279578260,10750,10730,10750,10720,598
20240809,103900,273167390,10750,10750,10750,10750,0
20240809,103800,273167390,10750,10730,10750,10730,71
20240809,103700,272405520,10750,10750,10750,10720,1002
20240809,103600,261664020,10750,10750,10750,10750,1
20240809,103500,261653270,10720,10720,10720,10720,0
20240809,103400,261653270,10720,10750,10750,10720,5308
20240809,103300,204738490,10750,10750,10750,10750,988
20240809,103200,194117490,10740,10740,10740,10740,0
20240809,103100,194117490,10740,10740,10740,10740,0
20240809,103000,194117490,10740,10760,10760,10740,13
20240809,102900,193977840,10760,10720,10760,10720,287
20240809,102800,190899690,10720,10720,10720,10720,2
20240809,102700,190878250,10720,10720,10720,10720,0
20240809,102600,190878250,10720,10720,10720,10720,0
20240809,102500,190878250,10720,10720,10720,10720,0
20240809,102400,190878250,10720,10720,10720,10720,189
20240809,102300,188852170,10730,10730,10730,10730,152
20240809,102200,187221210,10760,10760,10760,10760,0
20240809,102100,187221210,10760,10760,10760,10760,9
20240809,102000,187124370,10760,10760,10760,10760,0
20240809,101900,187124370,10760,10760,10760,10760,0
20240809,101800,187124370,10760,10750,10760,10750,59
20240809,101700,186489880,10760,10760,10760,10760,100
20240809,101600,185413880,10760,10760,10760,10760,7
20240809,101500,185338560,10760,10760,10760,10760,0
20240809,101400,185338560,10760,10760,10760,10760,0
20240809,101300,185338560,10760,10760,10760,10760,0
20240809,101200,185338560,10760,10760,10760,10760,475
20240809,101100,180227560,10770,10770,10770,10770,0
20240809,101000,180227560,10770,10760,10770,10760,547
20240809,100900,174341800,10760,10760,10760,10760,104
20240809,100800,173222760,10760,10760,10760,10760,0
20240809,100700,173222760,10760,10760,10760,10760,0
20240809,100600,173222760,10760,10760,10760,10760,1
20240809,100500,173212000,10750,10750,10750,10750,94
20240809,100400,172201500,10760,10760,10760,10760,8
20240809,100300,172115420,10750,10750,10750,10750,62
20240809,100200,171448920,10750,10750,10750,10750,0
20240809,100100,171448920,10750,10750,10750,10750,1
20240809,100000,171438170,10750,10750,10750,10750,1
20240809,095900,171427420,10750,10750,10750,10750,11
20240809,095800,171309170,10750,10730,10750,10730,104
20240809,095700,170193230,10730,10730,10730,10730,0
20240809,095600,170193230,10730,10730,10730,10730,5
20240809,095500,170139580,10730,10730,10730,10730,50
20240809,095400,169603080,10730,10730,10730,10720,15
20240809,095300,169442140,10730,10740,10740,10730,63
20240809,095200,168765630,10760,10760,10760,10760,0
20240809,095100,168765630,10760,10760,10760,10760,0
20240809,095000,168765630,10760,10730,10760,10730,195
20240809,094900,166672740,10730,10720,10730,10720,103
20240809,094800,165567560,10760,10760,10760,10760,0
20240809,094700,165567560,10760,10730,10760,10730,183
20240809,094600,163602810,10730,10730,10730,10730,89
20240809,094500,162647840,10720,10720,10720,10720,34
20240809,094400,162283360,10730,10730,10730,10730,9
20240809,094300,162186790,10720,10720,10720,10720,160
20240809,094200,160471590,10730,10730,10730,10730,13
20240809,094100,160332100,10740,10740,10740,10740,15
20240809,094000,160171000,10740,10740,10740,10740,0
20240809,093900,160171000,10740,10740,10740,10740,114
20240809,093800,158946640,10770,10770,10770,10740,50
20240809,093700,158408980,10770,10770,10770,10770,100
20240809,093600,157331980,10770,10770,10770,10770,0
20240809,093500,157331980,10770,10770,10770,10770,0
20240809,093400,157331980,10770,10720,10770,10720,72
20240809,093300,156560030,10720,10730,10730,10720,788
20240809,093200,148112660,10730,10750,10750,10730,86
20240809,093100,147189860,10720,10720,10720,10720,131
20240809,093000,145785540,10750,10750,10750,10750,9
20240809,092900,145688790,10750,10710,10750,10710,483
20240809,092800,140515800,10700,10700,10700,10700,0
20240809,092700,140515800,10700,10710,10710,10700,369
20240809,092600,136565890,10720,10750,10750,10720,402
20240809,092500,132246980,10800,10750,10800,10750,118
20240809,092400,130978430,10770,10770,10800,10770,485
20240809,092300,125754930,10770,10740,10770,10740,68
20240809,092200,125024430,10750,10730,10750,10730,870
20240809,092100,115673750,10750,10740,10750,10740,3
20240809,092000,115641510,10750,10730,10750,10730,361
20240809,091900,111764580,10720,10720,10720,10720,34
20240809,091800,111400100,10750,10720,10750,10720,89
20240809,091700,110445960,10720,10720,10720,10720,628
20240809,091600,103713800,10720,10720,10720,10720,250
20240809,091500,101033800,10710,10720,10720,10710,70
20240809,091400,100283900,10720,10720,10720,10710,159
20240809,091300,98579700,10720,10720,10720,10720,37
20240809,091200,98183060,10710,10710,10710,10710,301
20240809,091100,94959350,10700,10710,10720,10700,335
20240809,091000,91371310,10680,10680,10680,10680,0
20240809,090900,91371310,10680,10680,10680,10680,0
20240809,090800,91371310,10680,10680,10680,10680,0
20240809,090700,91371310,10680,10680,10750,10680,297
20240809,090600,88197410,10670,10680,10680,10670,46
20240809,090500,87706530,10710,10730,10730,10670,1240
20240809,090400,74439800,10730,10740,10740,10730,42
20240809,090300,73989030,10720,10720,10720,10720,263
20240809,090200,71169670,10710,10710,10720,10710,292
20240809,090100,68041030,10690,10730,10740,10690,1770
20240809,090000,49112780,10710,10800,10810,10710,4553