KissMeData/003010/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183800,644758260,5320,5320,5320,5320,4931
20240809,183700,644758260,5320,5320,5320,5320,0
20240809,183600,644758260,5320,5320,5320,5320,0
20240809,183500,644758260,5320,5320,5320,5320,0
20240809,183400,644758260,5320,5320,5320,5320,0
20240809,183300,644758260,5320,5320,5320,5320,0
20240809,183200,644758260,5320,5320,5320,5320,0
20240809,183100,644758260,5320,5320,5320,5320,0
20240809,183000,644758260,5320,5320,5320,5320,0
20240809,182900,644758260,5320,5320,5320,5320,0
20240809,182800,644758260,5320,5320,5320,5320,0
20240809,182700,644758260,5320,5320,5320,5320,0
20240809,182600,644758260,5320,5320,5320,5320,0
20240809,182500,644758260,5320,5320,5320,5320,0
20240809,182400,644758260,5320,5320,5320,5320,0
20240809,182300,644758260,5320,5320,5320,5320,0
20240809,182200,644758260,5320,5320,5320,5320,0
20240809,182100,644758260,5320,5320,5320,5320,0
20240809,182000,644758260,5320,5320,5320,5320,0
20240809,181900,644758260,5320,5320,5320,5320,0
20240809,181800,644758260,5320,5320,5320,5320,0
20240809,181700,644758260,5320,5320,5320,5320,0
20240809,181600,644758260,5320,5320,5320,5320,0
20240809,181500,644758260,5320,5320,5320,5320,0
20240809,181400,644758260,5320,5320,5320,5320,0
20240809,181300,644758260,5320,5320,5320,5320,0
20240809,181200,644758260,5320,5320,5320,5320,0
20240809,181100,644758260,5320,5320,5320,5320,0
20240809,181000,644758260,5320,5320,5320,5320,0
20240809,180900,644758260,5320,5320,5320,5320,0
20240809,180800,644758260,5320,5320,5320,5320,4931
20240809,180700,644758260,5320,5320,5320,5320,0
20240809,180600,644758260,5320,5320,5320,5320,0
20240809,180500,644758260,5320,5320,5320,5320,0
20240809,180400,644758260,5320,5320,5320,5320,0
20240809,180300,644758260,5320,5320,5320,5320,0
20240809,180200,644758260,5320,5320,5320,5320,0
20240809,180100,644758260,5320,5320,5320,5320,0
20240809,180000,644758260,5320,5320,5320,5320,0
20240809,175900,644758260,5320,5320,5320,5320,0
20240809,175800,644758260,5320,5320,5320,5320,0
20240809,175700,644758260,5320,5320,5320,5320,0
20240809,175600,644758260,5320,5320,5320,5320,0
20240809,175500,644758260,5320,5320,5320,5320,0
20240809,175400,644758260,5320,5320,5320,5320,0
20240809,175300,644758260,5320,5320,5320,5320,0
20240809,175200,644758260,5320,5320,5320,5320,0
20240809,175100,644758260,5320,5320,5320,5320,0
20240809,175000,644758260,5320,5320,5320,5320,0
20240809,174900,644758260,5320,5320,5320,5320,0
20240809,174800,644758260,5320,5320,5320,5320,0
20240809,174700,644758260,5320,5320,5320,5320,0
20240809,174600,644758260,5320,5320,5320,5320,0
20240809,174500,644758260,5320,5320,5320,5320,0
20240809,174400,644758260,5320,5320,5320,5320,0
20240809,174300,644758260,5320,5320,5320,5320,0
20240809,174200,644758260,5320,5320,5320,5320,0
20240809,174100,644758260,5320,5320,5320,5320,0
20240809,174000,644758260,5320,5320,5320,5320,0
20240809,173900,644758260,5320,5320,5320,5320,0
20240809,173800,644758260,5320,5320,5320,5320,4931
20240809,173700,644758260,5320,5320,5320,5320,0
20240809,173600,644758260,5320,5320,5320,5320,0
20240809,173500,644758260,5320,5320,5320,5320,0
20240809,173400,644758260,5320,5320,5320,5320,0
20240809,173300,644758260,5320,5320,5320,5320,0
20240809,173200,644758260,5320,5320,5320,5320,0
20240809,173100,644758260,5320,5320,5320,5320,0
20240809,173000,644758260,5320,5320,5320,5320,0
20240809,172900,644758260,5320,5320,5320,5320,0
20240809,172800,644758260,5320,5320,5320,5320,0
20240809,172700,644758260,5320,5320,5320,5320,0
20240809,172600,644758260,5320,5320,5320,5320,0
20240809,172500,644758260,5320,5320,5320,5320,0
20240809,172400,644758260,5320,5320,5320,5320,0
20240809,172300,644758260,5320,5320,5320,5320,0
20240809,172200,644758260,5320,5320,5320,5320,0
20240809,172100,644758260,5320,5320,5320,5320,0
20240809,172000,644758260,5320,5320,5320,5320,0
20240809,171900,644758260,5320,5320,5320,5320,0
20240809,171800,644758260,5320,5320,5320,5320,0
20240809,171700,644758260,5320,5320,5320,5320,0
20240809,171600,644758260,5320,5320,5320,5320,0
20240809,171500,644758260,5320,5320,5320,5320,0
20240809,171400,644758260,5320,5320,5320,5320,0
20240809,171300,644758260,5320,5320,5320,5320,0
20240809,171200,644758260,5320,5320,5320,5320,0
20240809,171100,644758260,5320,5320,5320,5320,0
20240809,171000,644758260,5320,5320,5320,5320,0
20240809,170900,644758260,5320,5320,5320,5320,0
20240809,170800,644758260,5320,5320,5320,5320,4931
20240809,170700,644758260,5320,5320,5320,5320,0
20240809,170600,644758260,5320,5320,5320,5320,0
20240809,170500,644758260,5320,5320,5320,5320,0
20240809,170400,644758260,5320,5320,5320,5320,0
20240809,170300,644758260,5320,5320,5320,5320,0
20240809,170200,644758260,5320,5320,5320,5320,0
20240809,170100,644758260,5320,5320,5320,5320,0
20240809,170000,644758260,5320,5320,5320,5320,0
20240809,165900,644758260,5320,5320,5320,5320,0
20240809,165800,644758260,5320,5320,5320,5320,0
20240809,165700,644758260,5320,5320,5320,5320,0
20240809,165600,644758260,5320,5320,5320,5320,0
20240809,165500,644758260,5320,5320,5320,5320,0
20240809,165400,644758260,5320,5320,5320,5320,0
20240809,165300,644758260,5320,5320,5320,5320,0
20240809,165200,644758260,5320,5320,5320,5320,0
20240809,165100,644758260,5320,5320,5320,5320,0
20240809,165000,644758260,5320,5320,5320,5320,0
20240809,164900,644758260,5320,5320,5320,5320,0
20240809,164800,644758260,5320,5320,5320,5320,0
20240809,164700,644758260,5320,5320,5320,5320,0
20240809,164600,644758260,5320,5320,5320,5320,0
20240809,164500,644758260,5320,5320,5320,5320,0
20240809,164400,644758260,5320,5320,5320,5320,0
20240809,164300,644758260,5320,5320,5320,5320,0
20240809,164200,644758260,5320,5320,5320,5320,0
20240809,164100,644758260,5320,5320,5320,5320,0
20240809,164000,644758260,5320,5320,5320,5320,0
20240809,163900,644758260,5320,5320,5320,5320,0
20240809,163800,644758260,5320,5320,5320,5320,4931
20240809,163700,644758260,5320,5320,5320,5320,0
20240809,163600,644758260,5320,5320,5320,5320,0
20240809,163500,644758260,5320,5320,5320,5320,0
20240809,163400,644758260,5320,5320,5320,5320,0
20240809,163300,644758260,5320,5320,5320,5320,0
20240809,163200,644758260,5320,5320,5320,5320,0
20240809,163100,644758260,5320,5320,5320,5320,0
20240809,163000,644758260,5320,5320,5320,5320,0
20240809,162900,644758260,5320,5320,5320,5320,0
20240809,162800,644758260,5320,5320,5320,5320,0
20240809,162700,644758260,5320,5320,5320,5320,0
20240809,162600,644758260,5320,5320,5320,5320,0
20240809,162500,644758260,5320,5320,5320,5320,0
20240809,162400,644758260,5320,5320,5320,5320,0
20240809,162300,644758260,5320,5320,5320,5320,0
20240809,162200,644758260,5320,5320,5320,5320,0
20240809,162100,644758260,5320,5320,5320,5320,0
20240809,162000,644758260,5320,5320,5320,5320,0
20240809,161900,644758260,5320,5320,5320,5320,0
20240809,161800,644758260,5320,5320,5320,5320,0
20240809,161700,644758260,5320,5320,5320,5320,0
20240809,161600,644758260,5320,5320,5320,5320,0
20240809,161500,644758260,5320,5320,5320,5320,0
20240809,161400,644758260,5320,5320,5320,5320,0
20240809,161300,644758260,5320,5320,5320,5320,0
20240809,161200,644758260,5320,5320,5320,5320,0
20240809,161100,644758260,5320,5320,5320,5320,0
20240809,161000,644758260,5320,5320,5320,5320,0
20240809,160900,644758260,5320,5320,5320,5320,0
20240809,160800,644758260,5320,5320,5320,5320,4931
20240809,160700,644758260,5320,5320,5320,5320,0
20240809,160600,644758260,5320,5320,5320,5320,0
20240809,160500,644758260,5320,5320,5320,5320,0
20240809,160400,644758260,5320,5320,5320,5320,0
20240809,160300,644758260,5320,5320,5320,5320,0
20240809,160200,644758260,5320,5320,5320,5320,0
20240809,160100,644758260,5320,5320,5320,5320,0
20240809,160000,644758260,5320,5320,5320,5320,0
20240809,155900,644758260,5320,5320,5320,5320,0
20240809,155800,644758260,5320,5320,5320,5320,0
20240809,155700,644758260,5320,5320,5320,5320,0
20240809,155600,644758260,5320,5320,5320,5320,0
20240809,155500,644758260,5320,5320,5320,5320,0
20240809,155400,644758260,5320,5320,5320,5320,0
20240809,155300,644758260,5320,5320,5320,5320,0
20240809,155200,644758260,5320,5320,5320,5320,0
20240809,155100,644758260,5320,5320,5320,5320,0
20240809,155000,644758260,5320,5320,5320,5320,0
20240809,154900,644758260,5320,5320,5320,5320,0
20240809,154800,644758260,5320,5320,5320,5320,0
20240809,154700,644758260,5320,5320,5320,5320,0
20240809,154600,644758260,5320,5320,5320,5320,0
20240809,154500,644758260,5320,5320,5320,5320,0
20240809,154400,644758260,5320,5320,5320,5320,0
20240809,154300,644758260,5320,5320,5320,5320,0
20240809,154200,644758260,5320,5320,5320,5320,0
20240809,154100,644758260,5320,5320,5320,5320,0
20240809,154000,644758260,5320,5320,5320,5320,0
20240809,153900,644758260,5320,5320,5320,5320,0
20240809,153800,644758260,5320,5320,5320,5320,4931
20240809,153700,644758260,5320,5320,5320,5320,0
20240809,153600,644758260,5320,5320,5320,5320,0
20240809,153500,644758260,5320,5320,5320,5320,0
20240809,153400,644758260,5320,5320,5320,5320,0
20240809,153300,644758260,5320,5320,5320,5320,0
20240809,153200,644758260,5320,5320,5320,5320,0
20240809,153100,644758260,5320,5320,5320,5320,0
20240809,153000,644758260,5320,5320,5320,5320,4931
20240809,152900,618525340,5310,5310,5310,5310,0
20240809,152800,618525340,5310,5310,5310,5310,0
20240809,152700,618525340,5310,5310,5310,5310,0
20240809,152600,618525340,5310,5310,5310,5310,0
20240809,152500,618525340,5310,5310,5310,5310,0
20240809,152400,618525340,5310,5310,5310,5310,0
20240809,152300,618525340,5310,5310,5310,5310,0
20240809,152200,618525340,5310,5310,5310,5310,0
20240809,152100,618525340,5310,5310,5310,5310,0
20240809,152000,618525340,5310,5310,5310,5310,0
20240809,151900,618525340,5310,5300,5310,5290,600
20240809,151800,615351110,5300,5300,5300,5300,3
20240809,151700,615335210,5300,5310,5310,5290,1584
20240809,151600,606941050,5310,5310,5310,5310,1
20240809,151500,606935740,5310,5310,5310,5310,1
20240809,151400,606930430,5310,5310,5310,5310,120
20240809,151300,606293230,5310,5310,5310,5310,291
20240809,151200,604748020,5310,5310,5310,5310,0
20240809,151100,604748020,5310,5310,5310,5310,220
20240809,151000,603579820,5310,5310,5310,5310,0
20240809,150900,603579820,5310,5300,5310,5300,50
20240809,150800,603314620,5300,5300,5300,5300,8
20240809,150700,603272220,5320,5320,5320,5320,0
20240809,150600,603272220,5320,5320,5320,5300,2027
20240809,150500,592518820,5310,5310,5310,5310,48
20240809,150400,592263940,5300,5300,5300,5300,600
20240809,150300,589083940,5310,5310,5310,5310,1086
20240809,150200,583317280,5310,5310,5310,5310,6
20240809,150100,583285420,5310,5310,5310,5310,5
20240809,150000,583258870,5290,5290,5290,5290,1
20240809,145900,583253580,5300,5300,5300,5300,10
20240809,145800,583200580,5300,5300,5300,5300,212
20240809,145700,582076980,5300,5300,5300,5300,653
20240809,145600,578616080,5300,5300,5300,5300,17
20240809,145500,578525980,5310,5310,5310,5310,0
20240809,145400,578525980,5310,5310,5310,5310,50
20240809,145300,578260480,5310,5310,5310,5310,100
20240809,145200,577729480,5320,5320,5320,5320,0
20240809,145100,577729480,5320,5320,5320,5320,8
20240809,145000,577686920,5320,5320,5320,5320,9
20240809,144900,577639040,5300,5300,5300,5300,0
20240809,144800,577639040,5300,5320,5320,5300,637
20240809,144700,574251680,5300,5320,5320,5300,88
20240809,144600,573783700,5300,5300,5300,5300,23
20240809,144500,573661800,5320,5320,5320,5320,0
20240809,144400,573661800,5320,5320,5320,5320,0
20240809,144300,573661800,5320,5320,5320,5320,3
20240809,144200,573645840,5300,5300,5300,5300,3
20240809,144100,573629940,5320,5320,5320,5320,0
20240809,144000,573629940,5320,5320,5320,5320,0
20240809,143900,573629940,5320,5320,5320,5320,207
20240809,143800,572528700,5320,5320,5320,5320,1
20240809,143700,572523380,5320,5320,5320,5320,0
20240809,143600,572523380,5320,5320,5320,5320,0
20240809,143500,572523380,5320,5320,5320,5320,2
20240809,143400,572512740,5320,5320,5320,5320,1039
20240809,143300,566985260,5320,5320,5320,5320,6
20240809,143200,566953340,5320,5310,5320,5310,2564
20240809,143100,553336590,5310,5310,5310,5310,2
20240809,143000,553325970,5310,5300,5310,5300,177
20240809,142900,552387670,5310,5300,5310,5300,780
20240809,142800,548253650,5310,5300,5310,5300,409
20240809,142700,546082040,5300,5300,5300,5300,568
20240809,142600,543071640,5290,5290,5290,5290,0
20240809,142500,543071640,5290,5290,5290,5290,302
20240809,142400,541474060,5290,5290,5290,5290,568
20240809,142300,538469340,5290,5290,5290,5290,20
20240809,142200,538363540,5280,5280,5280,5260,502
20240809,142100,535722980,5260,5280,5280,5260,1149
20240809,142000,529657340,5270,5270,5270,5270,90
20240809,141900,529183040,5260,5260,5260,5260,0
20240809,141800,529183040,5260,5260,5260,5260,0
20240809,141700,529183040,5260,5260,5260,5260,0
20240809,141600,529183040,5260,5260,5260,5260,40
20240809,141500,528972640,5260,5260,5260,5260,200
20240809,141400,527920640,5280,5270,5280,5270,104
20240809,141300,527372460,5280,5280,5280,5280,1
20240809,141200,527367180,5280,5280,5280,5280,0
20240809,141100,527367180,5280,5280,5280,5280,5
20240809,141000,527340780,5270,5270,5270,5270,53
20240809,140900,527061470,5280,5280,5280,5280,0
20240809,140800,527061470,5280,5280,5280,5280,101
20240809,140700,526528190,5270,5270,5270,5270,80
20240809,140600,526106590,5270,5240,5270,5240,179
20240809,140500,525166860,5240,5270,5270,5240,1401
20240809,140400,517816940,5250,5250,5250,5250,1
20240809,140300,517811690,5250,5250,5250,5250,300
20240809,140200,516236690,5240,5270,5280,5240,5531
20240809,140100,487159790,5280,5280,5280,5280,90
20240809,140000,486684590,5280,5280,5280,5280,2
20240809,135900,486674030,5280,5290,5290,5280,490
20240809,135800,484086630,5290,5290,5290,5280,383
20240809,135700,482063340,5290,5290,5290,5290,0
20240809,135600,482063340,5290,5290,5290,5290,0
20240809,135500,482063340,5290,5290,5290,5290,0
20240809,135400,482063340,5290,5290,5290,5290,48
20240809,135300,481809420,5280,5280,5280,5280,0
20240809,135200,481809420,5280,5280,5290,5280,514
20240809,135100,479095480,5290,5290,5290,5280,727
20240809,135000,475255130,5300,5300,5300,5300,2
20240809,134900,475244530,5300,5300,5300,5300,0
20240809,134800,475244530,5300,5300,5300,5300,0
20240809,134700,475244530,5300,5300,5300,5300,0
20240809,134600,475244530,5300,5290,5310,5290,81
20240809,134500,474815690,5310,5310,5310,5310,0
20240809,134400,474815690,5310,5310,5310,5310,2
20240809,134300,474805070,5310,5310,5310,5310,0
20240809,134200,474805070,5310,5310,5310,5310,0
20240809,134100,474805070,5310,5300,5310,5300,3
20240809,134000,474789160,5300,5300,5300,5300,1452
20240809,133900,467093560,5310,5310,5310,5310,158
20240809,133800,466254580,5310,5310,5310,5310,0
20240809,133700,466254580,5310,5310,5310,5310,0
20240809,133600,466254580,5310,5310,5310,5310,1
20240809,133500,466249270,5310,5310,5310,5310,0
20240809,133400,466249270,5310,5300,5310,5300,179
20240809,133300,465300510,5300,5300,5300,5300,719
20240809,133200,461489810,5300,5300,5300,5300,1
20240809,133100,461484510,5310,5310,5310,5310,0
20240809,133000,461484510,5310,5310,5310,5310,10
20240809,132900,461431410,5310,5310,5310,5300,74
20240809,132800,461038570,5300,5310,5310,5300,3
20240809,132700,461022660,5310,5320,5320,5310,2
20240809,132600,461012030,5320,5300,5320,5300,21
20240809,132500,460900650,5320,5320,5320,5320,0
20240809,132400,460900650,5320,5320,5320,5320,1
20240809,132300,460895330,5310,5300,5310,5300,80
20240809,132200,460471230,5300,5300,5300,5300,0
20240809,132100,460471230,5300,5300,5300,5300,0
20240809,132000,460471230,5300,5300,5300,5300,8
20240809,131900,460428830,5310,5300,5320,5300,53
20240809,131800,460146940,5320,5310,5320,5310,12
20240809,131700,460083150,5310,5310,5310,5310,0
20240809,131600,460083150,5310,5310,5310,5310,90
20240809,131500,459605250,5320,5320,5320,5320,0
20240809,131400,459605250,5320,5320,5320,5320,0
20240809,131300,459605250,5320,5320,5320,5320,0
20240809,131200,459605250,5320,5320,5320,5320,0
20240809,131100,459605250,5320,5320,5320,5320,0
20240809,131000,459605250,5320,5320,5320,5320,0
20240809,130900,459605250,5320,5320,5320,5320,0
20240809,130800,459605250,5320,5320,5320,5320,34
20240809,130700,459424370,5320,5320,5320,5320,0
20240809,130600,459424370,5320,5320,5320,5310,92
20240809,130500,458935140,5320,5320,5320,5320,1
20240809,130400,458929820,5320,5320,5320,5320,1
20240809,130300,458924500,5320,5320,5320,5320,1
20240809,130200,458919180,5310,5300,5310,5300,601
20240809,130100,455733870,5300,5300,5300,5300,2503
20240809,130000,442467970,5300,5310,5310,5300,217
20240809,125900,441317780,5310,5310,5310,5310,210
20240809,125800,440202680,5320,5320,5320,5320,0
20240809,125700,440202680,5320,5320,5320,5320,302
20240809,125600,438596040,5320,5320,5320,5320,0
20240809,125500,438596040,5320,5320,5320,5320,2
20240809,125400,438585400,5300,5300,5300,5300,28
20240809,125300,438437000,5300,5300,5300,5300,0
20240809,125200,438437000,5300,5310,5310,5300,367
20240809,125100,436491810,5320,5320,5320,5320,0
20240809,125000,436491810,5320,5320,5320,5320,1
20240809,124900,436486490,5320,5320,5320,5320,20
20240809,124800,436380090,5320,5320,5320,5320,0
20240809,124700,436380090,5320,5300,5320,5290,1028
20240809,124600,430935850,5320,5320,5320,5320,106
20240809,124500,430371930,5320,5310,5320,5310,48
20240809,124400,430117040,5300,5300,5300,5300,0
20240809,124300,430117040,5300,5320,5320,5300,1541
20240809,124200,421949310,5320,5300,5320,5300,21
20240809,124100,421837990,5310,5310,5310,5310,425
20240809,124000,419581240,5310,5320,5320,5310,57
20240809,123900,419278060,5320,5310,5320,5310,60
20240809,123800,418959060,5310,5310,5310,5310,0
20240809,123700,418959060,5310,5310,5310,5310,200
20240809,123600,417897060,5310,5310,5310,5310,5
20240809,123500,417870510,5320,5320,5320,5320,1
20240809,123400,417865190,5300,5300,5300,5300,17
20240809,123300,417775090,5320,5320,5320,5320,0
20240809,123200,417775090,5320,5320,5320,5320,0
20240809,123100,417775090,5320,5320,5320,5320,0
20240809,123000,417775090,5320,5320,5320,5320,0
20240809,122900,417775090,5320,5310,5320,5310,144
20240809,122800,417009430,5310,5300,5310,5300,100
20240809,122700,416478450,5310,5310,5310,5310,2
20240809,122600,416467830,5320,5310,5320,5310,432
20240809,122500,414173890,5320,5320,5320,5320,618
20240809,122400,410886130,5330,5330,5330,5330,1
20240809,122300,410880800,5330,5320,5330,5320,10
20240809,122200,410827590,5320,5320,5320,5320,0
20240809,122100,410827590,5320,5320,5320,5320,129
20240809,122000,410141310,5320,5320,5320,5320,250
20240809,121900,408811310,5320,5320,5320,5320,134
20240809,121800,408098430,5320,5320,5320,5320,0
20240809,121700,408098430,5320,5320,5320,5320,0
20240809,121600,408098430,5320,5320,5320,5320,0
20240809,121500,408098430,5320,5320,5320,5320,30
20240809,121400,407938830,5320,5320,5320,5320,0
20240809,121300,407938830,5320,5320,5320,5320,0
20240809,121200,407938830,5320,5320,5320,5320,0
20240809,121100,407938830,5320,5320,5320,5320,41
20240809,121000,407720710,5320,5330,5330,5320,162
20240809,120900,406858370,5330,5330,5330,5330,0
20240809,120800,406858370,5330,5330,5330,5330,2
20240809,120700,406847710,5330,5330,5330,5330,20
20240809,120600,406741110,5330,5340,5340,5330,278
20240809,120500,405256740,5330,5330,5330,5330,100
20240809,120400,404723740,5330,5330,5330,5330,0
20240809,120300,404723740,5330,5330,5330,5330,190
20240809,120200,403711040,5320,5320,5320,5320,0
20240809,120100,403711040,5320,5320,5320,5320,2
20240809,120000,403700400,5320,5320,5320,5320,63
20240809,115900,403365240,5320,5320,5320,5320,0
20240809,115800,403365240,5320,5320,5320,5320,0
20240809,115700,403365240,5320,5320,5320,5320,6
20240809,115600,403333320,5330,5330,5330,5330,0
20240809,115500,403333320,5330,5330,5330,5330,1
20240809,115400,403327990,5330,5330,5330,5330,2
20240809,115300,403317330,5320,5320,5320,5320,1
20240809,115200,403312010,5330,5330,5330,5330,4
20240809,115100,403290690,5330,5320,5330,5320,284
20240809,115000,401779490,5330,5330,5330,5330,0
20240809,114900,401779490,5330,5340,5340,5330,144
20240809,114800,401011960,5340,5340,5340,5340,188
20240809,114700,400008040,5340,5340,5340,5340,1187
20240809,114600,393669460,5340,5340,5340,5340,0
20240809,114500,393669460,5340,5340,5340,5340,1
20240809,114400,393664120,5320,5320,5320,5320,5
20240809,114300,393637520,5320,5330,5330,5320,157
20240809,114200,392800750,5330,5330,5330,5330,1
20240809,114100,392795420,5340,5340,5340,5340,0
20240809,114000,392795420,5340,5340,5340,5340,0
20240809,113900,392795420,5340,5340,5340,5340,0
20240809,113800,392795420,5340,5340,5340,5340,1500
20240809,113700,384785420,5340,5340,5340,5340,674
20240809,113600,381186260,5330,5330,5330,5330,1055
20240809,113500,375563110,5330,5330,5330,5330,500
20240809,113400,372898110,5330,5330,5330,5330,0
20240809,113300,372898110,5330,5320,5330,5320,437
20240809,113200,370573250,5310,5310,5310,5310,192
20240809,113100,369553730,5310,5310,5310,5310,0
20240809,113000,369553730,5310,5310,5310,5310,0
20240809,112900,369553730,5310,5310,5310,5310,2
20240809,112800,369543110,5320,5320,5320,5320,0
20240809,112700,369543110,5320,5320,5320,5320,1
20240809,112600,369537790,5310,5310,5310,5310,200
20240809,112500,368475790,5310,5310,5310,5310,515
20240809,112400,365741140,5310,5310,5310,5310,2
20240809,112300,365730520,5320,5310,5320,5310,4
20240809,112200,365709260,5310,5310,5310,5310,0
20240809,112100,365709260,5310,5320,5320,5310,11
20240809,112000,365650840,5320,5320,5320,5320,920
20240809,111900,360756440,5320,5320,5320,5320,985
20240809,111800,355516240,5330,5330,5330,5330,0
20240809,111700,355516240,5330,5330,5330,5330,0
20240809,111600,355516240,5330,5340,5340,5330,7
20240809,111500,355478890,5330,5330,5330,5330,0
20240809,111400,355478890,5330,5330,5340,5330,79
20240809,111300,355057810,5330,5330,5330,5330,469
20240809,111200,352558040,5330,5330,5330,5330,11
20240809,111100,352499410,5330,5330,5330,5330,0
20240809,111000,352499410,5330,5330,5330,5330,2
20240809,110900,352488750,5320,5320,5320,5320,0
20240809,110800,352488750,5320,5320,5320,5320,505
20240809,110700,349802150,5330,5330,5330,5330,1067
20240809,110600,344115040,5310,5310,5310,5310,0
20240809,110500,344115040,5310,5310,5310,5310,1
20240809,110400,344109730,5340,5340,5340,5340,0
20240809,110300,344109730,5340,5340,5340,5340,0
20240809,110200,344109730,5340,5340,5340,5340,100
20240809,110100,343575730,5340,5330,5340,5310,1093
20240809,110000,337768040,5330,5330,5330,5330,88
20240809,105900,337299000,5340,5340,5340,5340,142
20240809,105800,336540720,5330,5320,5330,5320,5
20240809,105700,336514080,5320,5340,5340,5320,203
20240809,105600,335430260,5340,5340,5340,5340,887
20240809,105500,330693680,5330,5300,5330,5300,2297
20240809,105400,318460150,5310,5310,5310,5310,0
20240809,105300,318460150,5310,5310,5310,5310,70
20240809,105200,318088450,5310,5320,5320,5300,9
20240809,105100,318040660,5320,5320,5320,5320,187
20240809,105000,317045820,5320,5320,5320,5320,1
20240809,104900,317040500,5320,5320,5320,5320,2
20240809,104800,317029860,5300,5310,5310,5300,310
20240809,104700,315386850,5310,5320,5320,5310,424
20240809,104600,313135320,5320,5320,5330,5320,199
20240809,104500,312075650,5320,5320,5330,5320,656
20240809,104400,308585420,5340,5340,5340,5330,339
20240809,104300,306775350,5340,5340,5350,5340,1013
20240809,104200,301363370,5310,5320,5350,5310,6312
20240809,104100,267718550,5330,5320,5330,5320,8
20240809,104000,267675980,5320,5320,5330,5320,1332
20240809,103900,260589620,5320,5290,5340,5290,1633
20240809,103800,251905440,5300,5300,5300,5300,267
20240809,103700,250490340,5290,5290,5290,5290,84
20240809,103600,250045980,5290,5300,5300,5290,110
20240809,103500,249464060,5300,5300,5300,5300,60
20240809,103400,249146060,5300,5300,5300,5300,32
20240809,103300,248976460,5300,5300,5300,5300,0
20240809,103200,248976460,5300,5290,5300,5290,2
20240809,103100,248965870,5300,5300,5300,5300,1
20240809,103000,248960570,5270,5270,5270,5270,0
20240809,102900,248960570,5270,5270,5270,5270,0
20240809,102800,248960570,5270,5290,5300,5270,75
20240809,102700,248564410,5290,5280,5290,5280,4
20240809,102600,248543270,5280,5270,5280,5270,154
20240809,102500,247731670,5290,5260,5290,5260,200
20240809,102400,246676670,5280,5280,5280,5280,2
20240809,102300,246666110,5280,5280,5280,5280,200
20240809,102200,245610110,5270,5280,5280,5260,909
20240809,102100,240820990,5270,5280,5280,5260,825
20240809,102000,236479950,5290,5290,5290,5280,4
20240809,101900,236458800,5290,5290,5290,5290,0
20240809,101800,236458800,5290,5290,5300,5290,17
20240809,101700,236368820,5280,5300,5300,5280,14
20240809,101600,236294740,5300,5280,5300,5280,1000
20240809,101500,230997780,5270,5270,5280,5270,22
20240809,101400,230881830,5270,5270,5270,5270,0
20240809,101300,230881830,5270,5280,5280,5270,498
20240809,101200,228255430,5270,5270,5270,5270,272
20240809,101100,226821990,5300,5300,5300,5300,188
20240809,101000,225825590,5300,5270,5300,5270,1147
20240809,100900,219761950,5290,5290,5290,5290,0
20240809,100800,219761950,5290,5290,5290,5290,7
20240809,100700,219724920,5270,5290,5290,5270,3
20240809,100600,219709090,5290,5290,5290,5290,0
20240809,100500,219709090,5290,5290,5290,5290,78
20240809,100400,219296470,5290,5290,5290,5290,1
20240809,100300,219291180,5280,5280,5280,5280,1000
20240809,100200,214011180,5280,5280,5280,5280,0
20240809,100100,214011180,5280,5280,5290,5280,1174
20240809,100000,207804750,5280,5280,5280,5280,0
20240809,095900,207804750,5280,5290,5290,5270,391
20240809,095800,205744060,5290,5280,5290,5280,117
20240809,095700,205126130,5290,5290,5290,5290,0
20240809,095600,205126130,5290,5290,5290,5270,222
20240809,095500,203951790,5270,5270,5270,5270,0
20240809,095400,203951790,5270,5270,5270,5270,502
20240809,095300,201306250,5280,5270,5290,5270,14
20240809,095200,201232400,5290,5290,5290,5290,49
20240809,095100,200973190,5280,5280,5290,5280,1202
20240809,095000,194626610,5270,5270,5270,5270,0
20240809,094900,194626610,5270,5270,5290,5270,25
20240809,094800,194494580,5270,5270,5270,5270,201
20240809,094700,193435310,5270,5270,5290,5270,69
20240809,094600,193071660,5280,5270,5290,5260,10
20240809,094500,193018940,5290,5290,5290,5290,0
20240809,094400,193018940,5290,5290,5290,5290,9
20240809,094300,192971330,5290,5270,5290,5270,10502
20240809,094200,137421600,5260,5270,5270,5260,103
20240809,094100,136879790,5250,5260,5260,5250,1140
20240809,094000,130894430,5260,5260,5260,5260,199
20240809,093900,129847690,5260,5260,5260,5260,34
20240809,093800,129668850,5280,5280,5290,5280,2150
20240809,093700,118302570,5280,5250,5280,5250,854
20240809,093600,113818040,5240,5260,5260,5240,1480
20240809,093500,106042250,5280,5280,5280,5280,300
20240809,093400,104458250,5280,5260,5280,5260,33
20240809,093300,104284570,5270,5270,5270,5270,2
20240809,093200,104274030,5280,5280,5280,5260,187
20240809,093100,103286710,5290,5290,5290,5290,23
20240809,093000,103165040,5290,5290,5290,5290,95
20240809,092900,102662490,5250,5270,5290,5250,696
20240809,092800,99002770,5280,5280,5280,5280,50
20240809,092700,98738770,5270,5260,5270,5260,391
20240809,092600,96678330,5260,5270,5270,5260,669
20240809,092500,93154710,5280,5280,5280,5280,234
20240809,092400,91919190,5280,5290,5290,5280,126
20240809,092300,91253650,5290,5290,5290,5280,911
20240809,092200,86442480,5290,5290,5290,5290,5
20240809,092100,86416030,5300,5280,5300,5280,1311
20240809,092000,79483560,5280,5290,5300,5280,1270
20240809,091900,72768950,5290,5270,5290,5270,902
20240809,091800,68001270,5270,5270,5280,5270,437
20240809,091700,65698200,5270,5260,5270,5260,474
20240809,091600,63204020,5260,5260,5270,5260,339
20240809,091500,61419980,5260,5260,5260,5250,229
20240809,091400,60217520,5250,5260,5260,5230,574
20240809,091300,57200580,5230,5260,5270,5220,1577
20240809,091200,48913560,5220,5250,5260,5220,1047
20240809,091100,43417450,5240,5240,5240,5230,746
20240809,091000,39513810,5250,5240,5250,5240,1040
20240809,090900,34054210,5240,5250,5250,5240,132
20240809,090800,33361410,5250,5240,5250,5230,1061
20240809,090700,27803810,5230,5210,5240,5210,584
20240809,090600,24748540,5230,5230,5230,5190,581
20240809,090500,21721810,5180,5220,5230,5180,301
20240809,090400,20148660,5180,5210,5210,5180,17
20240809,090300,20060120,5180,5190,5190,5180,1150
20240809,090200,14099620,5190,5190,5190,5190,1
20240809,090100,14094430,5190,5210,5210,5190,437
20240809,090000,11821560,5200,5180,5200,5180,2282