KissMeData/009290/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185200,711718910,6690,6690,6690,6690,1987
20240809,185100,711718910,6690,6690,6690,6690,0
20240809,185000,711718910,6690,6690,6690,6690,0
20240809,184900,711718910,6690,6690,6690,6690,0
20240809,184800,711718910,6690,6690,6690,6690,0
20240809,184700,711718910,6690,6690,6690,6690,0
20240809,184600,711718910,6690,6690,6690,6690,0
20240809,184500,711718910,6690,6690,6690,6690,0
20240809,184400,711718910,6690,6690,6690,6690,0
20240809,184300,711718910,6690,6690,6690,6690,0
20240809,184200,711718910,6690,6690,6690,6690,0
20240809,184100,711718910,6690,6690,6690,6690,0
20240809,184000,711718910,6690,6690,6690,6690,0
20240809,183900,711718910,6690,6690,6690,6690,0
20240809,183800,711718910,6690,6690,6690,6690,0
20240809,183700,711718910,6690,6690,6690,6690,0
20240809,183600,711718910,6690,6690,6690,6690,0
20240809,183500,711718910,6690,6690,6690,6690,0
20240809,183400,711718910,6690,6690,6690,6690,0
20240809,183300,711718910,6690,6690,6690,6690,0
20240809,183200,711718910,6690,6690,6690,6690,0
20240809,183100,711718910,6690,6690,6690,6690,0
20240809,183000,711718910,6690,6690,6690,6690,0
20240809,182900,711718910,6690,6690,6690,6690,0
20240809,182800,711718910,6690,6690,6690,6690,0
20240809,182700,711718910,6690,6690,6690,6690,0
20240809,182600,711718910,6690,6690,6690,6690,0
20240809,182500,711718910,6690,6690,6690,6690,0
20240809,182400,711718910,6690,6690,6690,6690,0
20240809,182300,711718910,6690,6690,6690,6690,0
20240809,182200,711718910,6690,6690,6690,6690,1987
20240809,182100,711718910,6690,6690,6690,6690,0
20240809,182000,711718910,6690,6690,6690,6690,0
20240809,181900,711718910,6690,6690,6690,6690,0
20240809,181800,711718910,6690,6690,6690,6690,0
20240809,181700,711718910,6690,6690,6690,6690,0
20240809,181600,711718910,6690,6690,6690,6690,0
20240809,181500,711718910,6690,6690,6690,6690,0
20240809,181400,711718910,6690,6690,6690,6690,0
20240809,181300,711718910,6690,6690,6690,6690,0
20240809,181200,711718910,6690,6690,6690,6690,0
20240809,181100,711718910,6690,6690,6690,6690,0
20240809,181000,711718910,6690,6690,6690,6690,0
20240809,180900,711718910,6690,6690,6690,6690,0
20240809,180800,711718910,6690,6690,6690,6690,0
20240809,180700,711718910,6690,6690,6690,6690,0
20240809,180600,711718910,6690,6690,6690,6690,0
20240809,180500,711718910,6690,6690,6690,6690,0
20240809,180400,711718910,6690,6690,6690,6690,0
20240809,180300,711718910,6690,6690,6690,6690,0
20240809,180200,711718910,6690,6690,6690,6690,0
20240809,180100,711718910,6690,6690,6690,6690,0
20240809,180000,711718910,6690,6690,6690,6690,0
20240809,175900,711718910,6690,6690,6690,6690,0
20240809,175800,711718910,6690,6690,6690,6690,0
20240809,175700,711718910,6690,6690,6690,6690,0
20240809,175600,711718910,6690,6690,6690,6690,0
20240809,175500,711718910,6690,6690,6690,6690,0
20240809,175400,711718910,6690,6690,6690,6690,0
20240809,175300,711718910,6690,6690,6690,6690,0
20240809,175200,711718910,6690,6690,6690,6690,1987
20240809,175100,711718910,6690,6690,6690,6690,0
20240809,175000,711718910,6690,6690,6690,6690,0
20240809,174900,711718910,6690,6690,6690,6690,0
20240809,174800,711718910,6690,6690,6690,6690,0
20240809,174700,711718910,6690,6690,6690,6690,0
20240809,174600,711718910,6690,6690,6690,6690,0
20240809,174500,711718910,6690,6690,6690,6690,0
20240809,174400,711718910,6690,6690,6690,6690,0
20240809,174300,711718910,6690,6690,6690,6690,0
20240809,174200,711718910,6690,6690,6690,6690,0
20240809,174100,711718910,6690,6690,6690,6690,0
20240809,174000,711718910,6690,6690,6690,6690,0
20240809,173900,711718910,6690,6690,6690,6690,0
20240809,173800,711718910,6690,6690,6690,6690,0
20240809,173700,711718910,6690,6690,6690,6690,0
20240809,173600,711718910,6690,6690,6690,6690,0
20240809,173500,711718910,6690,6690,6690,6690,0
20240809,173400,711718910,6690,6690,6690,6690,0
20240809,173300,711718910,6690,6690,6690,6690,0
20240809,173200,711718910,6690,6690,6690,6690,0
20240809,173100,711718910,6690,6690,6690,6690,0
20240809,173000,711718910,6690,6690,6690,6690,0
20240809,172900,711718910,6690,6690,6690,6690,0
20240809,172800,711718910,6690,6690,6690,6690,0
20240809,172700,711718910,6690,6690,6690,6690,0
20240809,172600,711718910,6690,6690,6690,6690,0
20240809,172500,711718910,6690,6690,6690,6690,0
20240809,172400,711718910,6690,6690,6690,6690,0
20240809,172300,711718910,6690,6690,6690,6690,0
20240809,172200,711718910,6690,6690,6690,6690,1987
20240809,172100,711718910,6690,6690,6690,6690,0
20240809,172000,711718910,6690,6690,6690,6690,0
20240809,171900,711718910,6690,6690,6690,6690,0
20240809,171800,711718910,6690,6690,6690,6690,0
20240809,171700,711718910,6690,6690,6690,6690,0
20240809,171600,711718910,6690,6690,6690,6690,0
20240809,171500,711718910,6690,6690,6690,6690,0
20240809,171400,711718910,6690,6690,6690,6690,0
20240809,171300,711718910,6690,6690,6690,6690,0
20240809,171200,711718910,6690,6690,6690,6690,0
20240809,171100,711718910,6690,6690,6690,6690,0
20240809,171000,711718910,6690,6690,6690,6690,0
20240809,170900,711718910,6690,6690,6690,6690,0
20240809,170800,711718910,6690,6690,6690,6690,0
20240809,170700,711718910,6690,6690,6690,6690,0
20240809,170600,711718910,6690,6690,6690,6690,0
20240809,170500,711718910,6690,6690,6690,6690,0
20240809,170400,711718910,6690,6690,6690,6690,0
20240809,170300,711718910,6690,6690,6690,6690,0
20240809,170200,711718910,6690,6690,6690,6690,0
20240809,170100,711718910,6690,6690,6690,6690,0
20240809,170000,711718910,6690,6690,6690,6690,0
20240809,165900,711718910,6690,6690,6690,6690,0
20240809,165800,711718910,6690,6690,6690,6690,0
20240809,165700,711718910,6690,6690,6690,6690,0
20240809,165600,711718910,6690,6690,6690,6690,0
20240809,165500,711718910,6690,6690,6690,6690,0
20240809,165400,711718910,6690,6690,6690,6690,0
20240809,165300,711718910,6690,6690,6690,6690,0
20240809,165200,711718910,6690,6690,6690,6690,1987
20240809,165100,711718910,6690,6690,6690,6690,0
20240809,165000,711718910,6690,6690,6690,6690,0
20240809,164900,711718910,6690,6690,6690,6690,0
20240809,164800,711718910,6690,6690,6690,6690,0
20240809,164700,711718910,6690,6690,6690,6690,0
20240809,164600,711718910,6690,6690,6690,6690,0
20240809,164500,711718910,6690,6690,6690,6690,0
20240809,164400,711718910,6690,6690,6690,6690,0
20240809,164300,711718910,6690,6690,6690,6690,0
20240809,164200,711718910,6690,6690,6690,6690,0
20240809,164100,711718910,6690,6690,6690,6690,0
20240809,164000,711718910,6690,6690,6690,6690,0
20240809,163900,711718910,6690,6690,6690,6690,0
20240809,163800,711718910,6690,6690,6690,6690,0
20240809,163700,711718910,6690,6690,6690,6690,0
20240809,163600,711718910,6690,6690,6690,6690,0
20240809,163500,711718910,6690,6690,6690,6690,0
20240809,163400,711718910,6690,6690,6690,6690,0
20240809,163300,711718910,6690,6690,6690,6690,0
20240809,163200,711718910,6690,6690,6690,6690,0
20240809,163100,711718910,6690,6690,6690,6690,0
20240809,163000,711718910,6690,6690,6690,6690,0
20240809,162900,711718910,6690,6690,6690,6690,0
20240809,162800,711718910,6690,6690,6690,6690,0
20240809,162700,711718910,6690,6690,6690,6690,0
20240809,162600,711718910,6690,6690,6690,6690,0
20240809,162500,711718910,6690,6690,6690,6690,0
20240809,162400,711718910,6690,6690,6690,6690,0
20240809,162300,711718910,6690,6690,6690,6690,0
20240809,162200,711718910,6690,6690,6690,6690,1987
20240809,162100,711718910,6690,6690,6690,6690,0
20240809,162000,711718910,6690,6690,6690,6690,0
20240809,161900,711718910,6690,6690,6690,6690,0
20240809,161800,711718910,6690,6690,6690,6690,0
20240809,161700,711718910,6690,6690,6690,6690,0
20240809,161600,711718910,6690,6690,6690,6690,0
20240809,161500,711718910,6690,6690,6690,6690,0
20240809,161400,711718910,6690,6690,6690,6690,0
20240809,161300,711718910,6690,6690,6690,6690,0
20240809,161200,711718910,6690,6690,6690,6690,0
20240809,161100,711718910,6690,6690,6690,6690,0
20240809,161000,711718910,6690,6690,6690,6690,0
20240809,160900,711718910,6690,6690,6690,6690,0
20240809,160800,711718910,6690,6690,6690,6690,0
20240809,160700,711718910,6690,6690,6690,6690,0
20240809,160600,711718910,6690,6690,6690,6690,0
20240809,160500,711718910,6690,6690,6690,6690,0
20240809,160400,711718910,6690,6690,6690,6690,0
20240809,160300,711718910,6690,6690,6690,6690,0
20240809,160200,711718910,6690,6690,6690,6690,0
20240809,160100,711718910,6690,6690,6690,6690,0
20240809,160000,711718910,6690,6690,6690,6690,0
20240809,155900,711718910,6690,6690,6690,6690,0
20240809,155800,711718910,6690,6690,6690,6690,0
20240809,155700,711718910,6690,6690,6690,6690,0
20240809,155600,711718910,6690,6690,6690,6690,0
20240809,155500,711718910,6690,6690,6690,6690,0
20240809,155400,711718910,6690,6690,6690,6690,0
20240809,155300,711718910,6690,6690,6690,6690,0
20240809,155200,711718910,6690,6690,6690,6690,1987
20240809,155100,711718910,6690,6690,6690,6690,0
20240809,155000,711718910,6690,6690,6690,6690,0
20240809,154900,711718910,6690,6690,6690,6690,0
20240809,154800,711718910,6690,6690,6690,6690,0
20240809,154700,711718910,6690,6690,6690,6690,0
20240809,154600,711718910,6690,6690,6690,6690,0
20240809,154500,711718910,6690,6690,6690,6690,0
20240809,154400,711718910,6690,6690,6690,6690,0
20240809,154300,711718910,6690,6690,6690,6690,0
20240809,154200,711718910,6690,6690,6690,6690,0
20240809,154100,711718910,6690,6690,6690,6690,0
20240809,154000,711718910,6690,6690,6690,6690,0
20240809,153900,711718910,6690,6690,6690,6690,0
20240809,153800,711718910,6690,6690,6690,6690,0
20240809,153700,711718910,6690,6690,6690,6690,0
20240809,153600,711718910,6690,6690,6690,6690,0
20240809,153500,711718910,6690,6690,6690,6690,0
20240809,153400,711718910,6690,6690,6690,6690,0
20240809,153300,711718910,6690,6690,6690,6690,0
20240809,153200,711718910,6690,6690,6690,6690,0
20240809,153100,711718910,6690,6690,6690,6690,0
20240809,153000,711718910,6690,6690,6690,6690,1987
20240809,152900,698425880,6690,6690,6690,6690,0
20240809,152800,698425880,6690,6690,6690,6690,0
20240809,152700,698425880,6690,6690,6690,6690,0
20240809,152600,698425880,6690,6690,6690,6690,0
20240809,152500,698425880,6690,6690,6690,6690,0
20240809,152400,698425880,6690,6690,6690,6690,0
20240809,152300,698425880,6690,6690,6690,6690,0
20240809,152200,698425880,6690,6690,6690,6690,0
20240809,152100,698425880,6690,6690,6690,6690,0
20240809,152000,698425880,6690,6690,6690,6690,0
20240809,151900,698425880,6690,6680,6690,6680,75
20240809,151800,697924170,6670,6670,6690,6670,14
20240809,151700,697830660,6680,6670,6680,6640,372
20240809,151600,695355000,6670,6660,6670,6660,14
20240809,151500,695261730,6640,6650,6650,6640,50
20240809,151400,694929670,6670,6670,6670,6670,1
20240809,151300,694923000,6700,6670,6700,6670,4225
20240809,151200,666658780,6660,6660,6660,6660,1
20240809,151100,666652120,6690,6690,6690,6690,0
20240809,151000,666652120,6690,6690,6690,6690,0
20240809,150900,666652120,6690,6690,6690,6660,37
20240809,150800,666405020,6690,6660,6690,6660,2273
20240809,150700,651207210,6660,6660,6660,6660,0
20240809,150600,651207210,6660,6660,6660,6660,0
20240809,150500,651207210,6660,6660,6660,6660,138
20240809,150400,650288130,6670,6650,6670,6650,110
20240809,150300,649556450,6660,6650,6660,6640,2848
20240809,150200,630640890,6660,6660,6660,6660,4278
20240809,150100,602149410,6670,6670,6670,6670,11
20240809,150000,602076040,6680,6680,6680,6680,60
20240809,145900,601675240,6680,6680,6680,6680,12
20240809,145800,601595080,6680,6680,6680,6680,3
20240809,145700,601575040,6690,6680,6690,6680,5
20240809,145600,601541610,6690,6690,6690,6690,1
20240809,145500,601534920,6670,6680,6680,6670,110
20240809,145400,600801130,6690,6690,6690,6690,100
20240809,145300,600132130,6680,6680,6680,6680,5
20240809,145200,600098730,6680,6680,6680,6680,649
20240809,145100,595763410,6690,6680,6690,6680,239
20240809,145000,594164900,6680,6680,6680,6680,1
20240809,144900,594158220,6690,6690,6690,6690,10
20240809,144800,594091320,6680,6680,6680,6680,21
20240809,144700,593951040,6680,6680,6680,6680,24
20240809,144600,593790720,6700,6700,6700,6700,0
20240809,144500,593790720,6700,6690,6700,6690,612
20240809,144400,589696430,6670,6670,6670,6670,0
20240809,144300,589696430,6670,6670,6670,6670,0
20240809,144200,589696430,6670,6680,6680,6670,1101
20240809,144100,582341760,6680,6680,6680,6680,2
20240809,144000,582328400,6670,6670,6670,6670,1
20240809,143900,582321730,6670,6670,6670,6670,21
20240809,143800,582181660,6660,6660,6660,6660,0
20240809,143700,582181660,6660,6660,6660,6660,1
20240809,143600,582175000,6670,6670,6670,6670,0
20240809,143500,582175000,6670,6670,6670,6660,203
20240809,143400,580821000,6660,6660,6660,6660,0
20240809,143300,580821000,6660,6660,6660,6660,0
20240809,143200,580821000,6660,6660,6660,6660,656
20240809,143100,576452040,6670,6670,6670,6670,194
20240809,143000,575158060,6670,6670,6670,6670,3
20240809,142900,575138050,6670,6670,6670,6670,0
20240809,142800,575138050,6670,6670,6670,6670,0
20240809,142700,575138050,6670,6670,6670,6670,1174
20240809,142600,567307470,6660,6660,6660,6660,0
20240809,142500,567307470,6660,6670,6670,6660,27
20240809,142400,567127390,6670,6670,6670,6670,0
20240809,142300,567127390,6670,6670,6670,6670,0
20240809,142200,567127390,6670,6670,6670,6670,78
20240809,142100,566607130,6660,6660,6660,6660,0
20240809,142000,566607130,6660,6670,6670,6660,66
20240809,141900,566166930,6670,6670,6670,6670,0
20240809,141800,566166930,6670,6670,6670,6670,1
20240809,141700,566160260,6670,6670,6670,6670,231
20240809,141600,564619490,6670,6670,6670,6670,69
20240809,141500,564159260,6660,6660,6660,6660,1
20240809,141400,564152600,6660,6660,6660,6660,20
20240809,141300,564019400,6660,6670,6670,6660,136
20240809,141200,563113490,6670,6670,6670,6670,0
20240809,141100,563113490,6670,6660,6670,6660,352
20240809,141000,560765660,6660,6660,6660,6660,0
20240809,140900,560765660,6660,6660,6660,6660,17
20240809,140800,560652440,6660,6660,6660,6660,731
20240809,140700,555783980,6650,6650,6650,6650,1
20240809,140600,555777330,6650,6650,6650,6650,0
20240809,140500,555777330,6650,6650,6650,6650,0
20240809,140400,555777330,6650,6650,6650,6650,120
20240809,140300,554979330,6640,6650,6650,6640,104
20240809,140200,554287770,6650,6650,6650,6650,14
20240809,140100,554194670,6640,6640,6640,6640,1
20240809,140000,554188030,6650,6650,6650,6650,0
20240809,135900,554188030,6650,6650,6650,6650,1
20240809,135800,554181380,6640,6640,6640,6640,601
20240809,135700,550190740,6640,6640,6640,6640,52
20240809,135600,549845460,6640,6640,6640,6640,8
20240809,135500,549792340,6650,6650,6650,6650,0
20240809,135400,549792340,6650,6650,6650,6650,0
20240809,135300,549792340,6650,6650,6650,6650,1
20240809,135200,549785690,6660,6660,6660,6660,501
20240809,135100,546449030,6650,6650,6650,6650,8
20240809,135000,546395830,6650,6650,6650,6650,0
20240809,134900,546395830,6650,6650,6650,6650,1000
20240809,134800,539745830,6650,6650,6650,6650,301
20240809,134700,537744180,6650,6650,6650,6650,0
20240809,134600,537744180,6650,6660,6660,6650,601
20240809,134500,533744530,6670,6670,6670,6670,0
20240809,134400,533744530,6670,6670,6670,6670,0
20240809,134300,533744530,6670,6670,6670,6670,0
20240809,134200,533744530,6670,6670,6670,6670,100
20240809,134100,533077530,6670,6670,6670,6660,4
20240809,134000,533050870,6680,6680,6680,6680,0
20240809,133900,533050870,6680,6680,6680,6680,46
20240809,133800,532743590,6660,6660,6660,6660,0
20240809,133700,532743590,6660,6660,6660,6660,0
20240809,133600,532743590,6660,6670,6670,6660,3
20240809,133500,532723590,6670,6670,6670,6670,0
20240809,133400,532723590,6670,6670,6670,6670,0
20240809,133300,532723590,6670,6670,6670,6670,0
20240809,133200,532723590,6670,6670,6670,6670,89
20240809,133100,532129960,6670,6670,6670,6670,2
20240809,133000,532116620,6680,6680,6680,6680,0
20240809,132900,532116620,6680,6680,6680,6680,0
20240809,132800,532116620,6680,6680,6680,6680,0
20240809,132700,532116620,6680,6680,6680,6680,64
20240809,132600,531689100,6680,6680,6680,6680,1
20240809,132500,531682420,6690,6690,6690,6690,5
20240809,132400,531648970,6680,6690,6690,6680,3
20240809,132300,531628910,6680,6680,6680,6680,0
20240809,132200,531628910,6680,6680,6680,6680,1
20240809,132100,531622230,6690,6680,6690,6680,99
20240809,132000,530960130,6680,6680,6680,6680,26
20240809,131900,530786450,6670,6670,6670,6670,1
20240809,131800,530779780,6680,6680,6680,6680,50
20240809,131700,530445780,6680,6680,6680,6680,0
20240809,131600,530445780,6680,6670,6680,6670,700
20240809,131500,525774780,6670,6670,6670,6670,0
20240809,131400,525774780,6670,6670,6670,6670,1
20240809,131300,525768110,6670,6670,6670,6670,0
20240809,131200,525768110,6670,6670,6670,6670,1
20240809,131100,525761440,6670,6680,6680,6670,551
20240809,131000,522081260,6670,6670,6670,6670,0
20240809,130900,522081260,6670,6690,6690,6670,6
20240809,130800,522041140,6680,6680,6680,6680,222
20240809,130700,520558180,6680,6680,6680,6680,20
20240809,130600,520424580,6680,6680,6680,6680,49
20240809,130500,520097260,6680,6680,6680,6680,0
20240809,130400,520097260,6680,6680,6680,6680,122
20240809,130300,519282300,6690,6690,6690,6690,0
20240809,130200,519282300,6690,6690,6690,6690,4
20240809,130100,519255540,6690,6690,6690,6690,53
20240809,130000,518900970,6690,6690,6700,6690,504
20240809,125900,515529200,6690,6690,6690,6690,21
20240809,125800,515388710,6690,6690,6690,6690,0
20240809,125700,515388710,6690,6680,6690,6680,913
20240809,125600,509283660,6670,6670,6670,6670,89
20240809,125500,508690030,6670,6670,6670,6670,0
20240809,125400,508690030,6670,6670,6670,6670,1
20240809,125300,508683360,6680,6680,6680,6680,0
20240809,125200,508683360,6680,6680,6680,6680,0
20240809,125100,508683360,6680,6680,6680,6680,1
20240809,125000,508676680,6670,6670,6670,6670,0
20240809,124900,508676680,6670,6680,6680,6670,1000
20240809,124800,502005050,6690,6680,6690,6680,71
20240809,124700,501530270,6690,6690,6690,6690,0
20240809,124600,501530270,6690,6690,6690,6690,2
20240809,124500,501516890,6690,6690,6690,6690,0
20240809,124400,501516890,6690,6680,6690,6680,808
20240809,124300,496111380,6680,6680,6680,6680,0
20240809,124200,496111380,6680,6680,6680,6680,15
20240809,124100,496011180,6680,6680,6680,6680,1413
20240809,124000,486572340,6680,6680,6680,6680,30
20240809,123900,486371940,6680,6680,6680,6680,40
20240809,123800,486104740,6670,6670,6670,6670,41
20240809,123700,485831270,6670,6670,6670,6670,481
20240809,123600,482623000,6670,6670,6670,6670,0
20240809,123500,482623000,6670,6670,6670,6670,421
20240809,123400,479814930,6670,6670,6670,6670,100
20240809,123300,479147930,6670,6670,6670,6670,0
20240809,123200,479147930,6670,6670,6670,6670,203
20240809,123100,477793920,6670,6670,6670,6670,97
20240809,123000,477146930,6670,6670,6670,6670,105
20240809,122900,476446580,6670,6660,6670,6660,618
20240809,122800,472324730,6660,6660,6660,6660,0
20240809,122700,472324730,6660,6660,6660,6660,903
20240809,122600,466310750,6660,6650,6660,6650,22
20240809,122500,466164240,6650,6650,6650,6650,0
20240809,122400,466164240,6650,6650,6650,6650,0
20240809,122300,466164240,6650,6660,6660,6650,2050
20240809,122200,452525160,6650,6650,6650,6650,0
20240809,122100,452525160,6650,6650,6650,6650,0
20240809,122000,452525160,6650,6650,6650,6650,0
20240809,121900,452525160,6650,6650,6650,6650,0
20240809,121800,452525160,6650,6650,6650,6650,0
20240809,121700,452525160,6650,6650,6650,6650,0
20240809,121600,452525160,6650,6650,6650,6650,0
20240809,121500,452525160,6650,6660,6660,6650,18
20240809,121400,452405440,6660,6660,6660,6660,149
20240809,121300,451413100,6660,6660,6660,6660,1
20240809,121200,451406440,6660,6660,6660,6660,0
20240809,121100,451406440,6660,6660,6660,6660,0
20240809,121000,451406440,6660,6660,6660,6660,1
20240809,120900,451399780,6660,6650,6660,6650,15
20240809,120800,451299930,6660,6660,6660,6660,0
20240809,120700,451299930,6660,6660,6660,6660,115
20240809,120600,450534030,6660,6660,6660,6660,0
20240809,120500,450534030,6660,6660,6660,6660,0
20240809,120400,450534030,6660,6660,6660,6660,0
20240809,120300,450534030,6660,6660,6660,6660,50
20240809,120200,450201030,6660,6660,6660,6660,21
20240809,120100,450061170,6660,6660,6660,6660,14
20240809,120000,449967930,6660,6670,6670,6660,349
20240809,115900,447643530,6660,6660,6660,6660,2
20240809,115800,447630210,6660,6660,6660,6660,22
20240809,115700,447483690,6680,6670,6680,6670,14
20240809,115600,447390180,6660,6660,6660,6660,0
20240809,115500,447390180,6660,6660,6660,6660,0
20240809,115400,447390180,6660,6660,6660,6660,0
20240809,115300,447390180,6660,6660,6660,6660,1
20240809,115200,447383520,6660,6660,6660,6660,0
20240809,115100,447383520,6660,6660,6660,6660,1067
20240809,115000,440277300,6660,6660,6660,6660,0
20240809,114900,440277300,6660,6660,6660,6660,1
20240809,114800,440270640,6660,6660,6660,6660,1
20240809,114700,440263980,6660,6660,6660,6660,0
20240809,114600,440263980,6660,6660,6660,6660,0
20240809,114500,440263980,6660,6660,6660,6660,1
20240809,114400,440257320,6660,6660,6660,6660,1
20240809,114300,440250660,6660,6660,6660,6660,0
20240809,114200,440250660,6660,6660,6660,6660,17
20240809,114100,440137440,6660,6660,6670,6660,17
20240809,114000,440024210,6660,6660,6660,6660,0
20240809,113900,440024210,6660,6660,6660,6660,0
20240809,113800,440024210,6660,6660,6660,6660,1
20240809,113700,440017550,6670,6660,6670,6650,524
20240809,113600,436522810,6660,6660,6660,6660,0
20240809,113500,436522810,6660,6660,6660,6660,316
20240809,113400,434418250,6660,6660,6660,6660,346
20240809,113300,432113890,6650,6650,6650,6650,1
20240809,113200,432107240,6660,6660,6660,6660,330
20240809,113100,429909440,6660,6660,6660,6660,0
20240809,113000,429909440,6660,6660,6660,6660,1
20240809,112900,429902780,6650,6650,6650,6650,2
20240809,112800,429889480,6660,6660,6660,6660,350
20240809,112700,427558480,6650,6650,6650,6650,0
20240809,112600,427558480,6650,6650,6650,6650,1
20240809,112500,427551830,6650,6650,6650,6650,1
20240809,112400,427545180,6650,6650,6650,6650,450
20240809,112300,424552680,6650,6650,6650,6650,0
20240809,112200,424552680,6650,6650,6650,6650,1
20240809,112100,424546030,6650,6650,6650,6650,2
20240809,112000,424532730,6660,6660,6660,6660,0
20240809,111900,424532730,6660,6660,6660,6660,0
20240809,111800,424532730,6660,6660,6660,6660,241
20240809,111700,422927670,6650,6650,6650,6650,1
20240809,111600,422921020,6660,6660,6660,6660,1303
20240809,111500,414243040,6660,6660,6660,6660,11
20240809,111400,414169780,6660,6660,6660,6660,1
20240809,111300,414163120,6660,6660,6660,6660,13
20240809,111200,414076540,6660,6660,6660,6660,0
20240809,111100,414076540,6660,6660,6660,6660,0
20240809,111000,414076540,6660,6660,6660,6660,0
20240809,110900,414076540,6660,6660,6660,6660,1001
20240809,110800,407409880,6670,6670,6670,6670,0
20240809,110700,407409880,6670,6670,6670,6670,0
20240809,110600,407409880,6670,6670,6670,6670,0
20240809,110500,407409880,6670,6660,6670,6660,2
20240809,110400,407396550,6660,6660,6660,6660,21
20240809,110300,407256690,6680,6680,6680,6680,0
20240809,110200,407256690,6680,6660,6680,6660,201
20240809,110100,405918010,6680,6660,6680,6660,2
20240809,110000,405904670,6670,6670,6670,6670,22
20240809,105900,405757930,6670,6680,6680,6670,262
20240809,105800,404007910,6680,6680,6690,6680,499
20240809,105700,400674470,6680,6670,6680,6670,230
20240809,105600,399140070,6670,6680,6680,6670,1086
20240809,105500,391885600,6670,6670,6670,6670,489
20240809,105400,388623970,6670,6670,6670,6670,32
20240809,105300,388410530,6670,6670,6670,6670,107
20240809,105200,387696840,6670,6670,6670,6670,1
20240809,105100,387690170,6680,6680,6680,6680,1
20240809,105000,387683490,6670,6670,6670,6670,100
20240809,104900,387016490,6670,6670,6670,6670,0
20240809,104800,387016490,6670,6670,6670,6670,350
20240809,104700,384681990,6660,6660,6660,6660,284
20240809,104600,382790550,6660,6660,6660,6660,0
20240809,104500,382790550,6660,6660,6660,6660,0
20240809,104400,382790550,6660,6660,6660,6660,401
20240809,104300,380119890,6660,6660,6660,6660,1
20240809,104200,380113230,6670,6670,6670,6670,0
20240809,104100,380113230,6670,6660,6670,6660,101
20240809,104000,379440560,6660,6660,6660,6660,1
20240809,103900,379433900,6670,6670,6670,6670,120
20240809,103800,378633500,6670,6670,6670,6670,21
20240809,103700,378493430,6670,6670,6670,6670,861
20240809,103600,372750560,6670,6670,6670,6670,1
20240809,103500,372743890,6680,6680,6680,6680,37
20240809,103400,372496730,6680,6680,6680,6680,72
20240809,103300,372015770,6680,6680,6680,6680,0
20240809,103200,372015770,6680,6680,6680,6680,1182
20240809,103100,364120010,6670,6670,6670,6670,0
20240809,103000,364120010,6670,6670,6670,6670,27
20240809,102900,363939920,6660,6680,6680,6660,53
20240809,102800,363585940,6670,6650,6670,6650,459
20240809,102700,360524430,6650,6650,6650,6650,2
20240809,102600,360511130,6650,6650,6650,6650,0
20240809,102500,360511130,6650,6650,6650,6650,0
20240809,102400,360511130,6650,6650,6650,6650,1
20240809,102300,360504480,6670,6670,6670,6670,0
20240809,102200,360504480,6670,6660,6670,6660,1427
20240809,102100,351000650,6630,6630,6630,6630,1
20240809,102000,350994020,6630,6650,6650,6630,1003
20240809,101900,344334090,6640,6640,6640,6640,0
20240809,101800,344334090,6640,6640,6640,6640,0
20240809,101700,344334090,6640,6640,6640,6640,0
20240809,101600,344334090,6640,6640,6640,6640,1
20240809,101500,344327450,6640,6640,6640,6640,0
20240809,101400,344327450,6640,6640,6640,6640,1
20240809,101300,344320810,6640,6640,6640,6640,0
20240809,101200,344320810,6640,6640,6640,6640,1
20240809,101100,344314170,6640,6640,6640,6640,1000
20240809,101000,337674170,6640,6650,6650,6640,2
20240809,100900,337660880,6640,6640,6640,6640,0
20240809,100800,337660880,6640,6640,6650,6640,674
20240809,100700,333183710,6660,6660,6660,6660,0
20240809,100600,333183710,6660,6640,6660,6640,2242
20240809,100500,318296810,6640,6650,6650,6640,2759
20240809,100400,299974480,6650,6650,6650,6650,17
20240809,100300,299861430,6650,6650,6650,6650,751
20240809,100200,294867280,6650,6640,6650,6640,1064
20240809,100100,287792000,6630,6640,6640,6630,1946
20240809,100000,274889110,6640,6640,6640,6640,245
20240809,095900,273262310,6640,6640,6640,6640,0
20240809,095800,273262310,6640,6640,6640,6640,765
20240809,095700,268182710,6640,6640,6640,6640,2298
20240809,095600,252923990,6640,6660,6660,6640,1876
20240809,095500,240440830,6660,6660,6660,6660,680
20240809,095400,235912030,6640,6640,6650,6640,102
20240809,095300,235234240,6640,6660,6660,6640,209
20240809,095200,233842340,6660,6660,6660,6660,2
20240809,095100,233829020,6660,6640,6660,6640,2101
20240809,095000,219877360,6650,6650,6650,6650,58
20240809,094900,219491660,6650,6650,6650,6650,102
20240809,094800,218813360,6660,6660,6660,6660,0
20240809,094700,218813360,6660,6660,6660,6660,0
20240809,094600,218813360,6660,6660,6660,6660,0
20240809,094500,218813360,6660,6650,6660,6650,473
20240809,094400,215667880,6650,6660,6660,6650,22
20240809,094300,215521570,6660,6670,6670,6660,101
20240809,094200,214847910,6650,6670,6670,6650,15
20240809,094100,214748120,6660,6660,6660,6660,1
20240809,094000,214741460,6650,6670,6670,6650,306
20240809,093900,212706450,6670,6670,6670,6670,0
20240809,093800,212706450,6670,6670,6670,6670,71
20240809,093700,212232880,6670,6670,6670,6670,1
20240809,093600,212226210,6670,6670,6670,6670,0
20240809,093500,212226210,6670,6660,6670,6660,201
20240809,093400,210887540,6640,6640,6640,6640,0
20240809,093300,210887540,6640,6650,6650,6640,880
20240809,093200,205038440,6660,6650,6660,6650,15
20240809,093100,204938590,6670,6670,6670,6670,2
20240809,093000,204925250,6660,6660,6660,6660,1
20240809,092900,204918590,6650,6650,6650,6650,0
20240809,092800,204918590,6650,6650,6650,6650,200
20240809,092700,203588590,6650,6650,6650,6650,0
20240809,092600,203588590,6650,6670,6670,6650,388
20240809,092500,201006130,6650,6680,6680,6650,132
20240809,092400,200127670,6670,6650,6670,6650,816
20240809,092300,194685350,6640,6640,6640,6640,0
20240809,092200,194685350,6640,6640,6640,6640,212
20240809,092100,193277670,6650,6640,6650,6640,1412
20240809,092000,183901190,6640,6640,6640,6640,881
20240809,091900,178051350,6650,6650,6650,6650,7154
20240809,091800,130477250,6640,6670,6670,6640,3043
20240809,091700,110237000,6680,6670,6680,6670,12
20240809,091600,110156940,6670,6690,6690,6670,152
20240809,091500,109143080,6670,6690,6690,6670,165
20240809,091400,108042310,6690,6680,6690,6680,688
20240809,091300,103445970,6660,6660,6660,6660,1
20240809,091200,103439310,6660,6680,6680,6660,514
20240809,091100,100015470,6680,6680,6680,6680,442
20240809,091000,97062910,6680,6680,6680,6660,684
20240809,090900,92493930,6670,6660,6670,6660,227
20240809,090800,90981810,6650,6650,6670,6650,201
20240809,090700,89642960,6650,6660,6660,6650,6
20240809,090600,89603040,6660,6670,6670,6660,1000
20240809,090500,82937030,6660,6670,6680,6660,3436
20240809,090400,60034030,6680,6670,6690,6670,306
20240809,090300,57990710,6680,6650,6680,6650,1934
20240809,090200,45093060,6650,6680,6690,6650,3450
20240809,090100,22073760,6680,6700,6700,6680,1000
20240809,090000,15393060,6710,6680,6710,6680,2304