KissMeData/016740/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190200,240724805,3150,3150,3150,3150,3084
20240809,190100,240724805,3150,3150,3150,3150,0
20240809,190000,240724805,3150,3150,3150,3150,0
20240809,185900,240724805,3150,3150,3150,3150,0
20240809,185800,240724805,3150,3150,3150,3150,0
20240809,185700,240724805,3150,3150,3150,3150,0
20240809,185600,240724805,3150,3150,3150,3150,0
20240809,185500,240724805,3150,3150,3150,3150,0
20240809,185400,240724805,3150,3150,3150,3150,0
20240809,185300,240724805,3150,3150,3150,3150,0
20240809,185200,240724805,3150,3150,3150,3150,0
20240809,185100,240724805,3150,3150,3150,3150,0
20240809,185000,240724805,3150,3150,3150,3150,0
20240809,184900,240724805,3150,3150,3150,3150,0
20240809,184800,240724805,3150,3150,3150,3150,0
20240809,184700,240724805,3150,3150,3150,3150,0
20240809,184600,240724805,3150,3150,3150,3150,0
20240809,184500,240724805,3150,3150,3150,3150,0
20240809,184400,240724805,3150,3150,3150,3150,0
20240809,184300,240724805,3150,3150,3150,3150,0
20240809,184200,240724805,3150,3150,3150,3150,0
20240809,184100,240724805,3150,3150,3150,3150,0
20240809,184000,240724805,3150,3150,3150,3150,0
20240809,183900,240724805,3150,3150,3150,3150,0
20240809,183800,240724805,3150,3150,3150,3150,0
20240809,183700,240724805,3150,3150,3150,3150,0
20240809,183600,240724805,3150,3150,3150,3150,0
20240809,183500,240724805,3150,3150,3150,3150,0
20240809,183400,240724805,3150,3150,3150,3150,0
20240809,183300,240724805,3150,3150,3150,3150,0
20240809,183200,240724805,3150,3150,3150,3150,3084
20240809,183100,240724805,3150,3150,3150,3150,0
20240809,183000,240724805,3150,3150,3150,3150,0
20240809,182900,240724805,3150,3150,3150,3150,0
20240809,182800,240724805,3150,3150,3150,3150,0
20240809,182700,240724805,3150,3150,3150,3150,0
20240809,182600,240724805,3150,3150,3150,3150,0
20240809,182500,240724805,3150,3150,3150,3150,0
20240809,182400,240724805,3150,3150,3150,3150,0
20240809,182300,240724805,3150,3150,3150,3150,0
20240809,182200,240724805,3150,3150,3150,3150,0
20240809,182100,240724805,3150,3150,3150,3150,0
20240809,182000,240724805,3150,3150,3150,3150,0
20240809,181900,240724805,3150,3150,3150,3150,0
20240809,181800,240724805,3150,3150,3150,3150,0
20240809,181700,240724805,3150,3150,3150,3150,0
20240809,181600,240724805,3150,3150,3150,3150,0
20240809,181500,240724805,3150,3150,3150,3150,0
20240809,181400,240724805,3150,3150,3150,3150,0
20240809,181300,240724805,3150,3150,3150,3150,0
20240809,181200,240724805,3150,3150,3150,3150,0
20240809,181100,240724805,3150,3150,3150,3150,0
20240809,181000,240724805,3150,3150,3150,3150,0
20240809,180900,240724805,3150,3150,3150,3150,0
20240809,180800,240724805,3150,3150,3150,3150,0
20240809,180700,240724805,3150,3150,3150,3150,0
20240809,180600,240724805,3150,3150,3150,3150,0
20240809,180500,240724805,3150,3150,3150,3150,0
20240809,180400,240724805,3150,3150,3150,3150,0
20240809,180300,240724805,3150,3150,3150,3150,0
20240809,180200,240724805,3150,3150,3150,3150,3084
20240809,180100,240724805,3150,3150,3150,3150,0
20240809,180000,240724805,3150,3150,3150,3150,0
20240809,175900,240724805,3150,3150,3150,3150,0
20240809,175800,240724805,3150,3150,3150,3150,0
20240809,175700,240724805,3150,3150,3150,3150,0
20240809,175600,240724805,3150,3150,3150,3150,0
20240809,175500,240724805,3150,3150,3150,3150,0
20240809,175400,240724805,3150,3150,3150,3150,0
20240809,175300,240724805,3150,3150,3150,3150,0
20240809,175200,240724805,3150,3150,3150,3150,0
20240809,175100,240724805,3150,3150,3150,3150,0
20240809,175000,240724805,3150,3150,3150,3150,0
20240809,174900,240724805,3150,3150,3150,3150,0
20240809,174800,240724805,3150,3150,3150,3150,0
20240809,174700,240724805,3150,3150,3150,3150,0
20240809,174600,240724805,3150,3150,3150,3150,0
20240809,174500,240724805,3150,3150,3150,3150,0
20240809,174400,240724805,3150,3150,3150,3150,0
20240809,174300,240724805,3150,3150,3150,3150,0
20240809,174200,240724805,3150,3150,3150,3150,0
20240809,174100,240724805,3150,3150,3150,3150,0
20240809,174000,240724805,3150,3150,3150,3150,0
20240809,173900,240724805,3150,3150,3150,3150,0
20240809,173800,240724805,3150,3150,3150,3150,0
20240809,173700,240724805,3150,3150,3150,3150,0
20240809,173600,240724805,3150,3150,3150,3150,0
20240809,173500,240724805,3150,3150,3150,3150,0
20240809,173400,240724805,3150,3150,3150,3150,0
20240809,173300,240724805,3150,3150,3150,3150,0
20240809,173200,240724805,3150,3150,3150,3150,3084
20240809,173100,240724805,3150,3150,3150,3150,0
20240809,173000,240724805,3150,3150,3150,3150,0
20240809,172900,240724805,3150,3150,3150,3150,0
20240809,172800,240724805,3150,3150,3150,3150,0
20240809,172700,240724805,3150,3150,3150,3150,0
20240809,172600,240724805,3150,3150,3150,3150,0
20240809,172500,240724805,3150,3150,3150,3150,0
20240809,172400,240724805,3150,3150,3150,3150,0
20240809,172300,240724805,3150,3150,3150,3150,0
20240809,172200,240724805,3150,3150,3150,3150,0
20240809,172100,240724805,3150,3150,3150,3150,0
20240809,172000,240724805,3150,3150,3150,3150,0
20240809,171900,240724805,3150,3150,3150,3150,0
20240809,171800,240724805,3150,3150,3150,3150,0
20240809,171700,240724805,3150,3150,3150,3150,0
20240809,171600,240724805,3150,3150,3150,3150,0
20240809,171500,240724805,3150,3150,3150,3150,0
20240809,171400,240724805,3150,3150,3150,3150,0
20240809,171300,240724805,3150,3150,3150,3150,0
20240809,171200,240724805,3150,3150,3150,3150,0
20240809,171100,240724805,3150,3150,3150,3150,0
20240809,171000,240724805,3150,3150,3150,3150,0
20240809,170900,240724805,3150,3150,3150,3150,0
20240809,170800,240724805,3150,3150,3150,3150,0
20240809,170700,240724805,3150,3150,3150,3150,0
20240809,170600,240724805,3150,3150,3150,3150,0
20240809,170500,240724805,3150,3150,3150,3150,0
20240809,170400,240724805,3150,3150,3150,3150,0
20240809,170300,240724805,3150,3150,3150,3150,0
20240809,170200,240724805,3150,3150,3150,3150,3084
20240809,170100,240724805,3150,3150,3150,3150,0
20240809,170000,240724805,3150,3150,3150,3150,0
20240809,165900,240724805,3150,3150,3150,3150,0
20240809,165800,240724805,3150,3150,3150,3150,0
20240809,165700,240724805,3150,3150,3150,3150,0
20240809,165600,240724805,3150,3150,3150,3150,0
20240809,165500,240724805,3150,3150,3150,3150,0
20240809,165400,240724805,3150,3150,3150,3150,0
20240809,165300,240724805,3150,3150,3150,3150,0
20240809,165200,240724805,3150,3150,3150,3150,0
20240809,165100,240724805,3150,3150,3150,3150,0
20240809,165000,240724805,3150,3150,3150,3150,0
20240809,164900,240724805,3150,3150,3150,3150,0
20240809,164800,240724805,3150,3150,3150,3150,0
20240809,164700,240724805,3150,3150,3150,3150,0
20240809,164600,240724805,3150,3150,3150,3150,0
20240809,164500,240724805,3150,3150,3150,3150,0
20240809,164400,240724805,3150,3150,3150,3150,0
20240809,164300,240724805,3150,3150,3150,3150,0
20240809,164200,240724805,3150,3150,3150,3150,0
20240809,164100,240724805,3150,3150,3150,3150,0
20240809,164000,240724805,3150,3150,3150,3150,0
20240809,163900,240724805,3150,3150,3150,3150,0
20240809,163800,240724805,3150,3150,3150,3150,0
20240809,163700,240724805,3150,3150,3150,3150,0
20240809,163600,240724805,3150,3150,3150,3150,0
20240809,163500,240724805,3150,3150,3150,3150,0
20240809,163400,240724805,3150,3150,3150,3150,0
20240809,163300,240724805,3150,3150,3150,3150,0
20240809,163200,240724805,3150,3150,3150,3150,3084
20240809,163100,240724805,3150,3150,3150,3150,0
20240809,163000,240724805,3150,3150,3150,3150,0
20240809,162900,240724805,3150,3150,3150,3150,0
20240809,162800,240724805,3150,3150,3150,3150,0
20240809,162700,240724805,3150,3150,3150,3150,0
20240809,162600,240724805,3150,3150,3150,3150,0
20240809,162500,240724805,3150,3150,3150,3150,0
20240809,162400,240724805,3150,3150,3150,3150,0
20240809,162300,240724805,3150,3150,3150,3150,0
20240809,162200,240724805,3150,3150,3150,3150,0
20240809,162100,240724805,3150,3150,3150,3150,0
20240809,162000,240724805,3150,3150,3150,3150,0
20240809,161900,240724805,3150,3150,3150,3150,0
20240809,161800,240724805,3150,3150,3150,3150,0
20240809,161700,240724805,3150,3150,3150,3150,0
20240809,161600,240724805,3150,3150,3150,3150,0
20240809,161500,240724805,3150,3150,3150,3150,0
20240809,161400,240724805,3150,3150,3150,3150,0
20240809,161300,240724805,3150,3150,3150,3150,0
20240809,161200,240724805,3150,3150,3150,3150,0
20240809,161100,240724805,3150,3150,3150,3150,0
20240809,161000,240724805,3150,3150,3150,3150,0
20240809,160900,240724805,3150,3150,3150,3150,0
20240809,160800,240724805,3150,3150,3150,3150,0
20240809,160700,240724805,3150,3150,3150,3150,0
20240809,160600,240724805,3150,3150,3150,3150,0
20240809,160500,240724805,3150,3150,3150,3150,0
20240809,160400,240724805,3150,3150,3150,3150,0
20240809,160300,240724805,3150,3150,3150,3150,0
20240809,160200,240724805,3150,3150,3150,3150,3084
20240809,160100,240724805,3150,3150,3150,3150,0
20240809,160000,240724805,3150,3150,3150,3150,0
20240809,155900,240724805,3150,3150,3150,3150,0
20240809,155800,240724805,3150,3150,3150,3150,0
20240809,155700,240724805,3150,3150,3150,3150,0
20240809,155600,240724805,3150,3150,3150,3150,0
20240809,155500,240724805,3150,3150,3150,3150,0
20240809,155400,240724805,3150,3150,3150,3150,0
20240809,155300,240724805,3150,3150,3150,3150,0
20240809,155200,240724805,3150,3150,3150,3150,0
20240809,155100,240724805,3150,3150,3150,3150,0
20240809,155000,240724805,3150,3150,3150,3150,0
20240809,154900,240724805,3150,3150,3150,3150,0
20240809,154800,240724805,3150,3150,3150,3150,0
20240809,154700,240724805,3150,3150,3150,3150,0
20240809,154600,240724805,3150,3150,3150,3150,0
20240809,154500,240724805,3150,3150,3150,3150,0
20240809,154400,240724805,3150,3150,3150,3150,0
20240809,154300,240724805,3150,3150,3150,3150,0
20240809,154200,240724805,3150,3150,3150,3150,0
20240809,154100,240724805,3150,3150,3150,3150,0
20240809,154000,240724805,3150,3150,3150,3150,0
20240809,153900,240724805,3150,3150,3150,3150,0
20240809,153800,240724805,3150,3150,3150,3150,0
20240809,153700,240724805,3150,3150,3150,3150,0
20240809,153600,240724805,3150,3150,3150,3150,0
20240809,153500,240724805,3150,3150,3150,3150,0
20240809,153400,240724805,3150,3150,3150,3150,0
20240809,153300,240724805,3150,3150,3150,3150,0
20240809,153200,240724805,3150,3150,3150,3150,3084
20240809,153100,240724805,3150,3150,3150,3150,0
20240809,153000,240724805,3150,3150,3150,3150,3084
20240809,152900,231010205,3150,3150,3150,3150,0
20240809,152800,231010205,3150,3150,3150,3150,0
20240809,152700,231010205,3150,3150,3150,3150,0
20240809,152600,231010205,3150,3150,3150,3150,0
20240809,152500,231010205,3150,3150,3150,3150,0
20240809,152400,231010205,3150,3150,3150,3150,0
20240809,152300,231010205,3150,3150,3150,3150,0
20240809,152200,231010205,3150,3150,3150,3150,0
20240809,152100,231010205,3150,3150,3150,3150,0
20240809,152000,231010205,3150,3150,3150,3150,0
20240809,151900,231010205,3150,3140,3155,3140,9560
20240809,151800,200937925,3135,3135,3140,3135,2126
20240809,151700,194272835,3135,3130,3135,3130,1984
20240809,151600,188062900,3135,3135,3135,3135,0
20240809,151500,188062900,3135,3135,3135,3130,25
20240809,151400,187984640,3135,3130,3135,3130,124
20240809,151300,187596500,3135,3130,3135,3130,102
20240809,151200,187277235,3135,3135,3135,3135,0
20240809,151100,187277235,3135,3135,3135,3135,0
20240809,151000,187277235,3135,3135,3135,3135,0
20240809,150900,187277235,3135,3135,3135,3135,50
20240809,150800,187120485,3135,3135,3135,3135,0
20240809,150700,187120485,3135,3135,3135,3135,0
20240809,150600,187120485,3135,3135,3135,3135,1
20240809,150500,187117350,3130,3130,3130,3130,718
20240809,150400,184870010,3130,3130,3130,3130,0
20240809,150300,184870010,3130,3130,3130,3130,0
20240809,150200,184870010,3130,3130,3130,3130,0
20240809,150100,184870010,3130,3130,3130,3130,10
20240809,150000,184838710,3130,3130,3130,3130,15
20240809,145900,184791760,3130,3130,3130,3130,23
20240809,145800,184719770,3130,3125,3130,3125,615
20240809,145700,182797865,3125,3125,3125,3125,9
20240809,145600,182769740,3125,3125,3125,3125,9
20240809,145500,182741615,3120,3125,3125,3120,523
20240809,145400,181109740,3125,3125,3125,3125,9
20240809,145300,181081615,3125,3125,3125,3125,9
20240809,145200,181053490,3120,3125,3125,3120,335
20240809,145100,180008210,3130,3120,3130,3120,396
20240809,145000,178772590,3120,3120,3120,3120,10
20240809,144900,178741390,3120,3120,3120,3120,3
20240809,144800,178732030,3120,3115,3120,3115,134
20240809,144700,178314320,3115,3115,3115,3115,13
20240809,144600,178273825,3115,3115,3115,3115,10
20240809,144500,178242675,3115,3115,3115,3115,60
20240809,144400,178055775,3120,3120,3120,3120,9
20240809,144300,178027695,3115,3115,3115,3115,10
20240809,144200,177996545,3115,3115,3115,3115,20
20240809,144100,177934245,3115,3115,3115,3115,0
20240809,144000,177934245,3115,3120,3120,3115,76
20240809,143900,177697475,3120,3120,3120,3120,23
20240809,143800,177625715,3120,3120,3120,3120,10
20240809,143700,177594515,3120,3120,3120,3120,9
20240809,143600,177566435,3120,3120,3120,3120,9
20240809,143500,177538355,3120,3115,3120,3115,14
20240809,143400,177494680,3120,3120,3120,3120,9
20240809,143300,177466600,3115,3115,3115,3115,0
20240809,143200,177466600,3115,3115,3115,3115,191
20240809,143100,176871635,3115,3115,3115,3115,23
20240809,143000,176799990,3115,3110,3115,3110,16
20240809,142900,176750180,3115,3115,3115,3115,0
20240809,142800,176750180,3115,3115,3115,3115,9
20240809,142700,176722145,3115,3115,3115,3115,9
20240809,142600,176694110,3115,3115,3115,3115,22
20240809,142500,176625580,3115,3115,3115,3115,10
20240809,142400,176594430,3115,3115,3115,3115,1
20240809,142300,176591315,3110,3110,3110,3110,551
20240809,142200,174877705,3110,3105,3110,3105,855
20240809,142100,172222815,3110,3110,3110,3110,10
20240809,142000,172191715,3110,3110,3110,3110,9
20240809,141900,172163725,3110,3115,3115,3110,18
20240809,141800,172107700,3115,3115,3115,3115,23
20240809,141700,172036055,3115,3115,3115,3115,0
20240809,141600,172036055,3115,3115,3115,3115,12
20240809,141500,171998675,3115,3115,3115,3115,1
20240809,141400,171995560,3110,3110,3110,3110,1123
20240809,141300,168503030,3110,3120,3120,3110,383
20240809,141200,167311840,3115,3115,3115,3115,250
20240809,141100,166533090,3105,3110,3110,3105,1151
20240809,141000,162954480,3110,3110,3110,3110,22
20240809,140900,162886060,3110,3110,3110,3110,87
20240809,140800,162615490,3115,3120,3120,3115,15
20240809,140700,162568755,3120,3110,3120,3110,11
20240809,140600,162534490,3120,3120,3120,3115,17
20240809,140500,162481525,3120,3120,3120,3120,1
20240809,140400,162478405,3110,3115,3115,3110,19
20240809,140300,162419265,3120,3120,3120,3120,0
20240809,140200,162419265,3120,3110,3120,3110,25
20240809,140100,162341450,3120,3120,3120,3110,260
20240809,140000,161530340,3120,3110,3120,3110,15
20240809,135900,161483665,3120,3105,3120,3105,502
20240809,135800,159924940,3100,3100,3100,3100,9
20240809,135700,159897040,3105,3100,3105,3100,942
20240809,135600,156976830,3100,3095,3100,3095,10
20240809,135500,156945875,3100,3095,3100,3095,11
20240809,135400,156911825,3100,3095,3100,3095,10
20240809,135300,156880870,3100,3095,3100,3090,1022
20240809,135200,153717815,3095,3090,3100,3090,1002
20240809,135100,150616625,3100,3090,3100,3090,17
20240809,135000,150564060,3100,3095,3100,3085,2060
20240809,134900,144203825,3095,3100,3100,3095,293
20240809,134800,143295695,3100,3100,3100,3100,9
20240809,134700,143267795,3100,3100,3100,3100,0
20240809,134600,143267795,3100,3100,3100,3100,10
20240809,134500,143236795,3100,3100,3100,3100,23
20240809,134400,143165495,3100,3100,3100,3100,9
20240809,134300,143137595,3100,3095,3100,3095,24
20240809,134200,143063305,3100,3100,3100,3095,58
20240809,134100,142883745,3095,3100,3100,3095,15
20240809,134000,142837250,3100,3100,3100,3100,11
20240809,133900,142803150,3100,3100,3100,3100,9
20240809,133800,142775250,3100,3100,3100,3100,10
20240809,133700,142744250,3100,3100,3100,3100,22
20240809,133600,142676050,3100,3100,3100,3100,9
20240809,133500,142648150,3100,3100,3100,3100,0
20240809,133400,142648150,3100,3100,3100,3100,11
20240809,133300,142614050,3095,3100,3100,3095,511
20240809,133200,141032390,3100,3100,3100,3100,9
20240809,133100,141004490,3100,3105,3105,3100,18
20240809,133000,140948645,3105,3105,3105,3105,10
20240809,132900,140917595,3105,3105,3105,3105,0
20240809,132800,140917595,3105,3105,3105,3105,22
20240809,132700,140849285,3105,3105,3105,3105,9
20240809,132600,140821340,3105,3105,3105,3105,10
20240809,132500,140790290,3105,3105,3105,3105,0
20240809,132400,140790290,3105,3105,3105,3085,2510
20240809,132300,133031985,3105,3105,3105,3105,0
20240809,132200,133031985,3105,3105,3105,3105,9
20240809,132100,133004040,3105,3105,3105,3105,10
20240809,132000,132972990,3105,3105,3105,3105,23
20240809,131900,132901575,3105,3105,3105,3105,48
20240809,131800,132752535,3105,3105,3105,3105,10
20240809,131700,132721485,3105,3105,3105,3105,0
20240809,131600,132721485,3105,3105,3105,3105,22
20240809,131500,132653175,3105,3105,3105,3105,9
20240809,131400,132625230,3105,3105,3105,3105,9
20240809,131300,132597285,3105,3105,3105,3105,10
20240809,131200,132566235,3105,3105,3105,3105,23
20240809,131100,132494820,3105,3110,3110,3105,168
20240809,131000,131973135,3110,3110,3110,3110,210
20240809,130900,131320035,3115,3115,3115,3115,0
20240809,130800,131320035,3115,3115,3115,3110,42
20240809,130700,131189345,3115,3115,3115,3115,0
20240809,130600,131189345,3115,3110,3115,3110,11
20240809,130500,131155125,3115,3110,3115,3110,69
20240809,130400,130940525,3115,3110,3115,3110,30
20240809,130300,130847205,3115,3110,3115,3110,2
20240809,130200,130840980,3115,3095,3115,3095,29
20240809,130100,130751020,3100,3100,3100,3100,38
20240809,130000,130633220,3105,3105,3105,3105,0
20240809,125900,130633220,3105,3105,3105,3105,0
20240809,125800,130633220,3105,3105,3105,3105,0
20240809,125700,130633220,3105,3105,3105,3105,0
20240809,125600,130633220,3105,3100,3105,3100,2
20240809,125500,130627015,3105,3095,3105,3095,754
20240809,125400,128293375,3095,3095,3095,3095,223
20240809,125300,127603190,3100,3100,3100,3100,150
20240809,125200,127138190,3100,3100,3100,3100,0
20240809,125100,127138190,3100,3100,3100,3100,0
20240809,125000,127138190,3100,3100,3100,3100,0
20240809,124900,127138190,3100,3100,3100,3100,0
20240809,124800,127138190,3100,3100,3100,3100,5
20240809,124700,127122690,3115,3115,3115,3115,0
20240809,124600,127122690,3115,3115,3115,3115,0
20240809,124500,127122690,3115,3115,3115,3115,0
20240809,124400,127122690,3115,3115,3115,3115,1
20240809,124300,127119575,3100,3100,3100,3100,15
20240809,124200,127073075,3100,3100,3100,3100,6
20240809,124100,127054475,3100,3100,3100,3100,0
20240809,124000,127054475,3100,3100,3100,3100,0
20240809,123900,127054475,3100,3100,3100,3100,3
20240809,123800,127045175,3105,3105,3105,3105,651
20240809,123700,125023820,3115,3115,3115,3115,0
20240809,123600,125023820,3115,3105,3115,3105,201
20240809,123500,124399705,3105,3105,3105,3105,200
20240809,123400,123778705,3115,3115,3115,3115,0
20240809,123300,123778705,3115,3115,3115,3115,0
20240809,123200,123778705,3115,3115,3115,3115,0
20240809,123100,123778705,3115,3110,3115,3100,8
20240809,123000,123753855,3115,3115,3115,3115,0
20240809,122900,123753855,3115,3100,3115,3100,111
20240809,122800,123409740,3115,3115,3115,3115,0
20240809,122700,123409740,3115,3115,3115,3115,0
20240809,122600,123409740,3115,3115,3115,3115,0
20240809,122500,123409740,3115,3115,3115,3115,0
20240809,122400,123409740,3115,3105,3115,3105,2
20240809,122300,123403520,3115,3115,3115,3115,0
20240809,122200,123403520,3115,3115,3115,3115,0
20240809,122100,123403520,3115,3115,3115,3115,0
20240809,122000,123403520,3115,3105,3115,3105,3
20240809,121900,123394190,3115,3115,3115,3115,1
20240809,121800,123391075,3090,3100,3100,3090,40
20240809,121700,123267455,3115,3115,3115,3115,0
20240809,121600,123267455,3115,3110,3115,3105,8
20240809,121500,123242565,3115,3115,3115,3115,0
20240809,121400,123242565,3115,3115,3115,3115,0
20240809,121300,123242565,3115,3115,3115,3115,2
20240809,121200,123236335,3105,3105,3105,3105,0
20240809,121100,123236335,3105,3105,3105,3105,0
20240809,121000,123236335,3105,3105,3105,3105,0
20240809,120900,123236335,3105,3105,3105,3105,1
20240809,120800,123233230,3120,3120,3120,3120,0
20240809,120700,123233230,3120,3120,3120,3120,0
20240809,120600,123233230,3120,3120,3120,3120,0
20240809,120500,123233230,3120,3100,3120,3100,44
20240809,120400,123096810,3120,3120,3120,3120,0
20240809,120300,123096810,3120,3120,3120,3120,0
20240809,120200,123096810,3120,3115,3120,3100,303
20240809,120100,122157455,3110,3110,3110,3110,7
20240809,120000,122135685,3120,3120,3120,3120,0
20240809,115900,122135685,3120,3120,3120,3120,39
20240809,115800,122014005,3120,3120,3120,3120,11
20240809,115700,121979685,3120,3120,3120,3120,40
20240809,115600,121854885,3120,3120,3120,3120,22
20240809,115500,121786245,3120,3110,3120,3110,17
20240809,115400,121733255,3120,3120,3120,3120,35
20240809,115300,121624055,3120,3120,3120,3120,22
20240809,115200,121555415,3120,3120,3120,3120,28
20240809,115100,121468055,3120,3120,3125,3120,26
20240809,115000,121386865,3125,3125,3125,3120,38
20240809,114900,121268120,3125,3125,3125,3125,11
20240809,114800,121233745,3125,3100,3125,3100,449
20240809,114700,119841525,3100,3100,3100,3100,41
20240809,114600,119714425,3100,3100,3100,3100,11
20240809,114500,119680325,3100,3100,3100,3100,35
20240809,114400,119571825,3100,3100,3100,3100,22
20240809,114300,119503625,3100,3090,3100,3090,796
20240809,114200,117043875,3100,3100,3100,3100,39
20240809,114100,116922975,3100,3095,3100,3095,73
20240809,114000,116696980,3095,3095,3095,3095,23
20240809,113900,116625795,3095,3095,3095,3095,23
20240809,113800,116554610,3100,3100,3100,3100,23
20240809,113700,116483310,3100,3100,3100,3100,26
20240809,113600,116402710,3100,3095,3100,3095,53
20240809,113500,116238620,3095,3095,3095,3095,37
20240809,113400,116124105,3095,3095,3095,3090,110
20240809,113300,115784095,3100,3100,3100,3100,22
20240809,113200,115715895,3100,3100,3100,3100,39
20240809,113100,115594995,3100,3100,3100,3100,11
20240809,113000,115560895,3100,3100,3100,3100,37
20240809,112900,115446195,3100,3100,3100,3100,22
20240809,112800,115377995,3100,3100,3100,3100,27
20240809,112700,115294295,3100,3100,3100,3100,32
20240809,112600,115195095,3100,3090,3100,3090,674
20240809,112500,113112425,3090,3090,3090,3090,24
20240809,112400,113038265,3090,3090,3090,3090,22
20240809,112300,112970285,3090,3090,3090,3090,41
20240809,112200,112843595,3090,3090,3090,3090,12
20240809,112100,112806515,3090,3090,3090,3085,32
20240809,112000,112707640,3090,3090,3090,3090,43
20240809,111900,112574770,3090,3090,3090,3090,11
20240809,111800,112540780,3090,3090,3090,3090,43
20240809,111700,112407910,3090,3090,3090,3085,501
20240809,111600,110861410,3090,3090,3090,3090,12
20240809,111500,110824330,3090,3090,3090,3090,36
20240809,111400,110713090,3090,3090,3090,3090,25
20240809,111300,110635840,3090,3090,3090,3090,26
20240809,111200,110555500,3090,3095,3095,3090,124
20240809,111100,110172225,3095,3095,3095,3095,22
20240809,111000,110104135,3095,3095,3095,3095,36
20240809,110900,109992715,3095,3095,3095,3095,74
20240809,110800,109763685,3095,3100,3100,3095,38
20240809,110700,109646020,3085,3090,3100,3085,799
20240809,110600,107180890,3100,3100,3100,3100,68
20240809,110500,106970090,3100,3100,3100,3100,12
20240809,110400,106932890,3100,3100,3100,3100,22
20240809,110300,106864690,3100,3100,3100,3095,371
20240809,110200,105716255,3100,3110,3125,3100,1225
20240809,110100,101917280,3125,3125,3130,3115,37
20240809,110000,101801570,3130,3130,3130,3120,52
20240809,105900,101638965,3130,3125,3130,3125,42
20240809,105800,101507655,3130,3130,3130,3130,38
20240809,105700,101388715,3135,3115,3135,3115,157
20240809,105600,100899360,3115,3110,3115,3110,1192
20240809,105500,97192190,3110,3110,3110,3110,22
20240809,105400,97123770,3110,3110,3110,3110,22
20240809,105300,97055350,3110,3105,3110,3100,1058
20240809,105200,93775115,3110,3110,3110,3105,533
20240809,105100,92117535,3110,3110,3110,3105,144
20240809,105000,91670250,3110,3110,3110,3095,271
20240809,104900,90829070,3110,3110,3110,3110,23
20240809,104800,90757540,3110,3130,3130,3105,336
20240809,104700,89710990,3130,3110,3130,3105,430
20240809,104600,88370635,3120,3120,3120,3120,103
20240809,104500,88049275,3120,3120,3120,3120,23
20240809,104400,87977515,3110,3120,3120,3110,130
20240809,104300,87572925,3120,3095,3120,3095,1826
20240809,104200,81912240,3090,3090,3090,3085,567
20240809,104100,80160765,3090,3085,3090,3080,132
20240809,104000,79753805,3090,3090,3090,3085,26
20240809,103900,79673470,3090,3090,3090,3085,87
20240809,103800,79404890,3090,3090,3090,3090,11
20240809,103700,79370900,3090,3090,3090,3090,24
20240809,103600,79296740,3085,3085,3085,3085,313
20240809,103500,78331135,3085,3085,3085,3085,11
20240809,103400,78297200,3085,3085,3085,3085,36
20240809,103300,78186140,3080,3085,3085,3080,163
20240809,103200,77684040,3085,3085,3085,3085,11
20240809,103100,77650105,3085,3085,3085,3085,37
20240809,103000,77535960,3085,3085,3085,3085,22
20240809,102900,77468090,3085,3080,3085,3080,410
20240809,102800,76205155,3080,3080,3080,3080,23
20240809,102700,76134315,3080,3075,3080,3075,74
20240809,102600,75906645,3075,3075,3075,3075,63
20240809,102500,75712920,3080,3080,3080,3080,22
20240809,102400,75645160,3080,3080,3080,3075,41
20240809,102300,75518885,3080,3080,3080,3080,11
20240809,102200,75485005,3080,3080,3080,3080,35
20240809,102100,75377205,3080,3080,3080,3075,50
20240809,102000,75223340,3080,3080,3080,3080,12
20240809,101900,75186380,3080,3080,3080,3080,39
20240809,101800,75066260,3080,3080,3080,3080,22
20240809,101700,74998500,3080,3080,3080,3080,22
20240809,101600,74930740,3080,3080,3080,3080,23
20240809,101500,74859900,3080,3080,3080,3080,27
20240809,101400,74776740,3080,3080,3080,3080,50
20240809,101300,74622740,3080,3080,3080,3080,22
20240809,101200,74554980,3080,3080,3080,3080,35
20240809,101100,74447180,3080,3080,3080,3070,15
20240809,101000,74401005,3075,3080,3080,3075,22
20240809,100900,74333300,3080,3080,3080,3080,38
20240809,100800,74216260,3080,3080,3080,3080,12
20240809,100700,74179300,3080,3080,3080,3080,36
20240809,100600,74068420,3080,3075,3080,3075,153
20240809,100500,73597890,3070,3075,3075,3070,20
20240809,100400,73536395,3075,3065,3075,3055,162
20240809,100300,73039210,3070,3075,3075,3065,30
20240809,100200,72947090,3075,3075,3075,3075,41
20240809,100100,72821015,3075,3075,3075,3075,82
20240809,100000,72568865,3075,3060,3075,3050,483
20240809,095900,71094160,3075,3075,3075,3075,0
20240809,095800,71094160,3075,3065,3075,3055,305
20240809,095700,70162285,3075,3070,3075,3060,201
20240809,095600,69546550,3075,3070,3075,3070,2
20240809,095500,69540405,3075,3070,3075,3070,3
20240809,095400,69531185,3075,3070,3075,3070,2
20240809,095300,69525040,3080,3080,3080,3080,0
20240809,095200,69525040,3080,3080,3080,3080,0
20240809,095100,69525040,3080,3080,3080,3080,0
20240809,095000,69525040,3080,3080,3080,3080,0
20240809,094900,69525040,3080,3080,3080,3080,4
20240809,094800,69512720,3080,3080,3080,3080,0
20240809,094700,69512720,3080,3080,3080,3080,1
20240809,094600,69509640,3070,3070,3070,3070,344
20240809,094500,68453560,3070,3070,3070,3070,2
20240809,094400,68447420,3065,3075,3075,3065,448
20240809,094300,67072555,3075,3075,3080,3070,781
20240809,094200,64672305,3080,3080,3080,3080,0
20240809,094100,64672305,3080,3080,3080,3080,0
20240809,094000,64672305,3080,3080,3080,3080,11
20240809,093900,64638425,3075,3075,3080,3075,35
20240809,093800,64530790,3070,3070,3070,3070,590
20240809,093700,62719490,3070,3065,3070,3065,14
20240809,093600,62676570,3070,3060,3070,3060,273
20240809,093500,61841180,3070,3065,3070,3065,636
20240809,093400,59891835,3065,3065,3065,3065,0
20240809,093300,59891835,3065,3065,3065,3065,311
20240809,093200,58938620,3070,3070,3070,3070,0
20240809,093100,58938620,3070,3070,3070,3070,1
20240809,093000,58935550,3065,3065,3065,3065,1
20240809,092900,58932485,3070,3070,3070,3070,0
20240809,092800,58932485,3070,3070,3070,3070,250
20240809,092700,58164985,3060,3070,3070,3060,51
20240809,092600,58008425,3070,3070,3070,3070,0
20240809,092500,58008425,3070,3065,3070,3055,84
20240809,092400,57751220,3070,3065,3070,3065,2
20240809,092300,57745085,3070,3070,3070,3065,247
20240809,092200,56987545,3070,3070,3075,3070,3
20240809,092100,56978330,3075,3070,3075,3070,3
20240809,092000,56969110,3075,3070,3075,3070,2
20240809,091900,56962965,3070,3070,3070,3070,1
20240809,091800,56959895,3075,3075,3075,3070,680
20240809,091700,54868900,3075,3075,3080,3075,103
20240809,091600,54551670,3080,3080,3080,3080,282
20240809,091500,53683110,3080,3080,3090,3080,1053
20240809,091400,50439810,3080,3085,3090,3075,75
20240809,091300,50208440,3090,3090,3095,3085,396
20240809,091200,48985290,3075,3085,3085,3075,77
20240809,091100,48747755,3100,3085,3100,3085,5
20240809,091000,48732315,3070,3035,3120,3035,8582
20240809,090900,22188910,3035,3035,3035,3035,0
20240809,090800,22188910,3035,3055,3060,3030,962
20240809,090700,19249375,3055,3050,3060,3040,607
20240809,090600,17400000,3050,3045,3050,3045,202
20240809,090500,16784360,3025,3025,3025,3025,1
20240809,090400,16781335,3025,3060,3060,3025,306
20240809,090300,15845010,3060,3060,3060,3060,1
20240809,090200,15841950,3020,3025,3025,3020,126
20240809,090100,15460915,3015,3015,3015,3015,1
20240809,090000,15457900,3010,2995,3085,2995,5154