KissMeData/024900/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190800,256317355,3355,3355,3355,3355,1626
20240808,190700,256317355,3355,3355,3355,3355,0
20240808,190600,256317355,3355,3355,3355,3355,0
20240808,190500,256317355,3355,3355,3355,3355,0
20240808,190400,256317355,3355,3355,3355,3355,0
20240808,190300,256317355,3355,3355,3355,3355,0
20240808,190200,256317355,3355,3355,3355,3355,0
20240808,190100,256317355,3355,3355,3355,3355,0
20240808,190000,256317355,3355,3355,3355,3355,0
20240808,185900,256317355,3355,3355,3355,3355,0
20240808,185800,256317355,3355,3355,3355,3355,0
20240808,185700,256317355,3355,3355,3355,3355,0
20240808,185600,256317355,3355,3355,3355,3355,0
20240808,185500,256317355,3355,3355,3355,3355,0
20240808,185400,256317355,3355,3355,3355,3355,0
20240808,185300,256317355,3355,3355,3355,3355,0
20240808,185200,256317355,3355,3355,3355,3355,0
20240808,185100,256317355,3355,3355,3355,3355,0
20240808,185000,256317355,3355,3355,3355,3355,0
20240808,184900,256317355,3355,3355,3355,3355,0
20240808,184800,256317355,3355,3355,3355,3355,0
20240808,184700,256317355,3355,3355,3355,3355,0
20240808,184600,256317355,3355,3355,3355,3355,0
20240808,184500,256317355,3355,3355,3355,3355,0
20240808,184400,256317355,3355,3355,3355,3355,0
20240808,184300,256317355,3355,3355,3355,3355,0
20240808,184200,256317355,3355,3355,3355,3355,0
20240808,184100,256317355,3355,3355,3355,3355,0
20240808,184000,256317355,3355,3355,3355,3355,0
20240808,183900,256317355,3355,3355,3355,3355,0
20240808,183800,256317355,3355,3355,3355,3355,1626
20240808,183700,256317355,3355,3355,3355,3355,0
20240808,183600,256317355,3355,3355,3355,3355,0
20240808,183500,256317355,3355,3355,3355,3355,0
20240808,183400,256317355,3355,3355,3355,3355,0
20240808,183300,256317355,3355,3355,3355,3355,0
20240808,183200,256317355,3355,3355,3355,3355,0
20240808,183100,256317355,3355,3355,3355,3355,0
20240808,183000,256317355,3355,3355,3355,3355,0
20240808,182900,256317355,3355,3355,3355,3355,0
20240808,182800,256317355,3355,3355,3355,3355,0
20240808,182700,256317355,3355,3355,3355,3355,0
20240808,182600,256317355,3355,3355,3355,3355,0
20240808,182500,256317355,3355,3355,3355,3355,0
20240808,182400,256317355,3355,3355,3355,3355,0
20240808,182300,256317355,3355,3355,3355,3355,0
20240808,182200,256317355,3355,3355,3355,3355,0
20240808,182100,256317355,3355,3355,3355,3355,0
20240808,182000,256317355,3355,3355,3355,3355,0
20240808,181900,256317355,3355,3355,3355,3355,0
20240808,181800,256317355,3355,3355,3355,3355,0
20240808,181700,256317355,3355,3355,3355,3355,0
20240808,181600,256317355,3355,3355,3355,3355,0
20240808,181500,256317355,3355,3355,3355,3355,0
20240808,181400,256317355,3355,3355,3355,3355,0
20240808,181300,256317355,3355,3355,3355,3355,0
20240808,181200,256317355,3355,3355,3355,3355,0
20240808,181100,256317355,3355,3355,3355,3355,0
20240808,181000,256317355,3355,3355,3355,3355,0
20240808,180900,256317355,3355,3355,3355,3355,0
20240808,180800,256317355,3355,3355,3355,3355,1626
20240808,180700,256317355,3355,3355,3355,3355,0
20240808,180600,256317355,3355,3355,3355,3355,0
20240808,180500,256317355,3355,3355,3355,3355,0
20240808,180400,256317355,3355,3355,3355,3355,0
20240808,180300,256317355,3355,3355,3355,3355,0
20240808,180200,256317355,3355,3355,3355,3355,0
20240808,180100,256317355,3355,3355,3355,3355,0
20240808,180000,256317355,3355,3355,3355,3355,0
20240808,175900,256317355,3355,3355,3355,3355,0
20240808,175800,256317355,3355,3355,3355,3355,0
20240808,175700,256317355,3355,3355,3355,3355,0
20240808,175600,256317355,3355,3355,3355,3355,0
20240808,175500,256317355,3355,3355,3355,3355,0
20240808,175400,256317355,3355,3355,3355,3355,0
20240808,175300,256317355,3355,3355,3355,3355,0
20240808,175200,256317355,3355,3355,3355,3355,0
20240808,175100,256317355,3355,3355,3355,3355,0
20240808,175000,256317355,3355,3355,3355,3355,0
20240808,174900,256317355,3355,3355,3355,3355,0
20240808,174800,256317355,3355,3355,3355,3355,0
20240808,174700,256317355,3355,3355,3355,3355,0
20240808,174600,256317355,3355,3355,3355,3355,0
20240808,174500,256317355,3355,3355,3355,3355,0
20240808,174400,256317355,3355,3355,3355,3355,0
20240808,174300,256317355,3355,3355,3355,3355,0
20240808,174200,256317355,3355,3355,3355,3355,0
20240808,174100,256317355,3355,3355,3355,3355,0
20240808,174000,256317355,3355,3355,3355,3355,0
20240808,173900,256317355,3355,3355,3355,3355,0
20240808,173800,256317355,3355,3355,3355,3355,1626
20240808,173700,256317355,3355,3355,3355,3355,0
20240808,173600,256317355,3355,3355,3355,3355,0
20240808,173500,256317355,3355,3355,3355,3355,0
20240808,173400,256317355,3355,3355,3355,3355,0
20240808,173300,256317355,3355,3355,3355,3355,0
20240808,173200,256317355,3355,3355,3355,3355,0
20240808,173100,256317355,3355,3355,3355,3355,0
20240808,173000,256317355,3355,3355,3355,3355,0
20240808,172900,256317355,3355,3355,3355,3355,0
20240808,172800,256317355,3355,3355,3355,3355,0
20240808,172700,256317355,3355,3355,3355,3355,0
20240808,172600,256317355,3355,3355,3355,3355,0
20240808,172500,256317355,3355,3355,3355,3355,0
20240808,172400,256317355,3355,3355,3355,3355,0
20240808,172300,256317355,3355,3355,3355,3355,0
20240808,172200,256317355,3355,3355,3355,3355,0
20240808,172100,256317355,3355,3355,3355,3355,0
20240808,172000,256317355,3355,3355,3355,3355,0
20240808,171900,256317355,3355,3355,3355,3355,0
20240808,171800,256317355,3355,3355,3355,3355,0
20240808,171700,256317355,3355,3355,3355,3355,0
20240808,171600,256317355,3355,3355,3355,3355,0
20240808,171500,256317355,3355,3355,3355,3355,0
20240808,171400,256317355,3355,3355,3355,3355,0
20240808,171300,256317355,3355,3355,3355,3355,0
20240808,171200,256317355,3355,3355,3355,3355,0
20240808,171100,256317355,3355,3355,3355,3355,0
20240808,171000,256317355,3355,3355,3355,3355,0
20240808,170900,256317355,3355,3355,3355,3355,0
20240808,170800,256317355,3355,3355,3355,3355,1626
20240808,170700,256317355,3355,3355,3355,3355,0
20240808,170600,256317355,3355,3355,3355,3355,0
20240808,170500,256317355,3355,3355,3355,3355,0
20240808,170400,256317355,3355,3355,3355,3355,0
20240808,170300,256317355,3355,3355,3355,3355,0
20240808,170200,256317355,3355,3355,3355,3355,0
20240808,170100,256317355,3355,3355,3355,3355,0
20240808,170000,256317355,3355,3355,3355,3355,0
20240808,165900,256317355,3355,3355,3355,3355,0
20240808,165800,256317355,3355,3355,3355,3355,0
20240808,165700,256317355,3355,3355,3355,3355,0
20240808,165600,256317355,3355,3355,3355,3355,0
20240808,165500,256317355,3355,3355,3355,3355,0
20240808,165400,256317355,3355,3355,3355,3355,0
20240808,165300,256317355,3355,3355,3355,3355,0
20240808,165200,256317355,3355,3355,3355,3355,0
20240808,165100,256317355,3355,3355,3355,3355,0
20240808,165000,256317355,3355,3355,3355,3355,0
20240808,164900,256317355,3355,3355,3355,3355,0
20240808,164800,256317355,3355,3355,3355,3355,0
20240808,164700,256317355,3355,3355,3355,3355,0
20240808,164600,256317355,3355,3355,3355,3355,0
20240808,164500,256317355,3355,3355,3355,3355,0
20240808,164400,256317355,3355,3355,3355,3355,0
20240808,164300,256317355,3355,3355,3355,3355,0
20240808,164200,256317355,3355,3355,3355,3355,0
20240808,164100,256317355,3355,3355,3355,3355,0
20240808,164000,256317355,3355,3355,3355,3355,0
20240808,163900,256317355,3355,3355,3355,3355,0
20240808,163800,256317355,3355,3355,3355,3355,1626
20240808,163700,256317355,3355,3355,3355,3355,0
20240808,163600,256317355,3355,3355,3355,3355,0
20240808,163500,256317355,3355,3355,3355,3355,0
20240808,163400,256317355,3355,3355,3355,3355,0
20240808,163300,256317355,3355,3355,3355,3355,0
20240808,163200,256317355,3355,3355,3355,3355,0
20240808,163100,256317355,3355,3355,3355,3355,0
20240808,163000,256317355,3355,3355,3355,3355,0
20240808,162900,256317355,3355,3355,3355,3355,0
20240808,162800,256317355,3355,3355,3355,3355,0
20240808,162700,256317355,3355,3355,3355,3355,0
20240808,162600,256317355,3355,3355,3355,3355,0
20240808,162500,256317355,3355,3355,3355,3355,0
20240808,162400,256317355,3355,3355,3355,3355,0
20240808,162300,256317355,3355,3355,3355,3355,0
20240808,162200,256317355,3355,3355,3355,3355,0
20240808,162100,256317355,3355,3355,3355,3355,0
20240808,162000,256317355,3355,3355,3355,3355,0
20240808,161900,256317355,3355,3355,3355,3355,0
20240808,161800,256317355,3355,3355,3355,3355,0
20240808,161700,256317355,3355,3355,3355,3355,0
20240808,161600,256317355,3355,3355,3355,3355,0
20240808,161500,256317355,3355,3355,3355,3355,0
20240808,161400,256317355,3355,3355,3355,3355,0
20240808,161300,256317355,3355,3355,3355,3355,0
20240808,161200,256317355,3355,3355,3355,3355,0
20240808,161100,256317355,3355,3355,3355,3355,0
20240808,161000,256317355,3355,3355,3355,3355,0
20240808,160900,256317355,3355,3355,3355,3355,0
20240808,160800,256317355,3355,3355,3355,3355,1626
20240808,160700,256317355,3355,3355,3355,3355,0
20240808,160600,256317355,3355,3355,3355,3355,0
20240808,160500,256317355,3355,3355,3355,3355,0
20240808,160400,256317355,3355,3355,3355,3355,0
20240808,160300,256317355,3355,3355,3355,3355,0
20240808,160200,256317355,3355,3355,3355,3355,0
20240808,160100,256317355,3355,3355,3355,3355,0
20240808,160000,256317355,3355,3355,3355,3355,0
20240808,155900,256317355,3355,3355,3355,3355,0
20240808,155800,256317355,3355,3355,3355,3355,0
20240808,155700,256317355,3355,3355,3355,3355,0
20240808,155600,256317355,3355,3355,3355,3355,0
20240808,155500,256317355,3355,3355,3355,3355,0
20240808,155400,256317355,3355,3355,3355,3355,0
20240808,155300,256317355,3355,3355,3355,3355,0
20240808,155200,256317355,3355,3355,3355,3355,0
20240808,155100,256317355,3355,3355,3355,3355,0
20240808,155000,256317355,3355,3355,3355,3355,0
20240808,154900,256317355,3355,3355,3355,3355,0
20240808,154800,256317355,3355,3355,3355,3355,0
20240808,154700,256317355,3355,3355,3355,3355,0
20240808,154600,256317355,3355,3355,3355,3355,0
20240808,154500,256317355,3355,3355,3355,3355,0
20240808,154400,256317355,3355,3355,3355,3355,0
20240808,154300,256317355,3355,3355,3355,3355,0
20240808,154200,256317355,3355,3355,3355,3355,0
20240808,154100,256317355,3355,3355,3355,3355,0
20240808,154000,256317355,3355,3355,3355,3355,0
20240808,153900,256317355,3355,3355,3355,3355,0
20240808,153800,256317355,3355,3355,3355,3355,1626
20240808,153700,256317355,3355,3355,3355,3355,0
20240808,153600,256317355,3355,3355,3355,3355,0
20240808,153500,256317355,3355,3355,3355,3355,0
20240808,153400,256317355,3355,3355,3355,3355,0
20240808,153300,256317355,3355,3355,3355,3355,0
20240808,153200,256317355,3355,3355,3355,3355,0
20240808,153100,256317355,3355,3355,3355,3355,0
20240808,153000,256317355,3355,3355,3355,3355,1626
20240808,152900,250862125,3350,3350,3350,3350,0
20240808,152800,250862125,3350,3350,3350,3350,0
20240808,152700,250862125,3350,3350,3350,3350,0
20240808,152600,250862125,3350,3350,3350,3350,0
20240808,152500,250862125,3350,3350,3350,3350,0
20240808,152400,250862125,3350,3350,3350,3350,0
20240808,152300,250862125,3350,3350,3350,3350,0
20240808,152200,250862125,3350,3350,3350,3350,0
20240808,152100,250862125,3350,3350,3350,3350,0
20240808,152000,250862125,3350,3350,3350,3350,0
20240808,151900,250862125,3350,3350,3355,3350,328
20240808,151800,249763305,3350,3350,3355,3350,899
20240808,151700,246750595,3350,3355,3355,3350,320
20240808,151600,245677095,3355,3355,3355,3355,113
20240808,151500,245297980,3355,3350,3355,3350,727
20240808,151400,242862465,3355,3355,3355,3355,10
20240808,151300,242828915,3355,3355,3355,3350,30
20240808,151200,242728270,3355,3360,3360,3355,52
20240808,151100,242553740,3365,3365,3365,3365,1
20240808,151000,242550375,3355,3355,3355,3355,3
20240808,150900,242540310,3365,3360,3365,3355,142
20240808,150800,242063315,3360,3360,3360,3360,1
20240808,150700,242059955,3355,3355,3355,3355,4
20240808,150600,242046535,3360,3360,3360,3360,0
20240808,150500,242046535,3360,3350,3360,3345,141
20240808,150400,241574575,3360,3345,3360,3345,96
20240808,150300,241252765,3360,3355,3360,3345,1739
20240808,150200,235427160,3355,3355,3365,3355,76
20240808,150100,235172170,3355,3360,3360,3355,1275
20240808,150000,230893870,3365,3365,3365,3365,0
20240808,145900,230893870,3365,3365,3365,3365,0
20240808,145800,230893870,3365,3365,3365,3365,1
20240808,145700,230890505,3350,3350,3350,3350,381
20240808,145600,229614155,3355,3355,3365,3355,33
20240808,145500,229503430,3355,3355,3355,3355,332
20240808,145400,228389570,3365,3365,3365,3360,67
20240808,145300,228164390,3365,3365,3365,3365,1
20240808,145200,228161025,3360,3360,3360,3360,136
20240808,145100,227704065,3360,3360,3360,3360,125
20240808,145000,227284065,3360,3360,3360,3360,16
20240808,144900,227230305,3360,3360,3360,3360,160
20240808,144800,226692705,3360,3345,3360,3345,119
20240808,144700,226293580,3360,3350,3360,3345,984
20240808,144600,222997165,3360,3360,3360,3350,404
20240808,144500,221641345,3350,3365,3365,3350,82
20240808,144400,221366475,3370,3370,3370,3370,30
20240808,144300,221265375,3370,3370,3370,3370,1
20240808,144200,221262005,3370,3355,3370,3355,3
20240808,144100,221251925,3350,3355,3355,3350,2200
20240808,144000,213876050,3360,3360,3360,3360,2
20240808,143900,213869330,3355,3370,3370,3355,6997
20240808,143800,190342305,3370,3370,3370,3370,3
20240808,143700,190332195,3385,3385,3385,3385,1
20240808,143600,190328810,3370,3375,3375,3370,110
20240808,143500,189957575,3375,3375,3375,3375,0
20240808,143400,189957575,3375,3375,3375,3375,0
20240808,143300,189957575,3375,3375,3375,3375,0
20240808,143200,189957575,3375,3375,3375,3375,0
20240808,143100,189957575,3375,3375,3375,3375,2
20240808,143000,189950825,3385,3385,3385,3385,0
20240808,142900,189950825,3385,3375,3385,3375,935
20240808,142800,186795190,3375,3385,3385,3375,30
20240808,142700,186693660,3390,3390,3390,3390,0
20240808,142600,186693660,3390,3375,3390,3375,5
20240808,142500,186676770,3390,3390,3390,3390,1
20240808,142400,186673380,3380,3380,3380,3380,138
20240808,142300,186206940,3380,3380,3380,3380,2
20240808,142200,186200180,3380,3380,3380,3380,2
20240808,142100,186193420,3385,3385,3385,3385,2
20240808,142000,186186650,3395,3395,3395,3395,1
20240808,141900,186183255,3380,3380,3380,3380,0
20240808,141800,186183255,3380,3380,3380,3380,164
20240808,141700,185628935,3380,3380,3380,3380,0
20240808,141600,185628935,3380,3380,3380,3380,18
20240808,141500,185568095,3395,3395,3395,3395,498
20240808,141400,183877385,3380,3380,3380,3380,12
20240808,141300,183836825,3390,3390,3390,3390,0
20240808,141200,183836825,3390,3395,3395,3390,2
20240808,141100,183830040,3385,3385,3385,3385,1
20240808,141000,183826655,3385,3385,3385,3385,10
20240808,140900,183792805,3380,3380,3380,3380,0
20240808,140800,183792805,3380,3380,3380,3380,0
20240808,140700,183792805,3380,3380,3380,3380,172
20240808,140600,183211445,3395,3395,3395,3395,0
20240808,140500,183211445,3395,3395,3395,3395,1
20240808,140400,183208050,3390,3390,3390,3390,0
20240808,140300,183208050,3390,3390,3390,3390,0
20240808,140200,183208050,3390,3390,3390,3390,0
20240808,140100,183208050,3390,3390,3390,3390,405
20240808,140000,181835100,3380,3390,3390,3380,4349
20240808,135900,167135260,3390,3390,3390,3390,4
20240808,135800,167121700,3390,3390,3390,3390,2
20240808,135700,167114920,3395,3395,3395,3395,1
20240808,135600,167111525,3380,3380,3380,3380,0
20240808,135500,167111525,3380,3380,3380,3380,0
20240808,135400,167111525,3380,3390,3390,3380,35
20240808,135300,166993175,3390,3390,3390,3390,41
20240808,135200,166854185,3385,3385,3385,3385,13
20240808,135100,166810180,3385,3385,3385,3385,0
20240808,135000,166810180,3385,3385,3385,3385,0
20240808,134900,166810180,3385,3380,3385,3380,1046
20240808,134800,163273680,3380,3380,3380,3380,62
20240808,134700,163064120,3385,3385,3385,3385,0
20240808,134600,163064120,3385,3385,3385,3385,0
20240808,134500,163064120,3385,3385,3385,3385,0
20240808,134400,163064120,3385,3385,3385,3385,0
20240808,134300,163064120,3385,3385,3385,3385,0
20240808,134200,163064120,3385,3385,3385,3385,7
20240808,134100,163040425,3385,3385,3385,3385,1
20240808,134000,163037040,3385,3385,3385,3385,0
20240808,133900,163037040,3385,3385,3385,3385,0
20240808,133800,163037040,3385,3385,3385,3385,10
20240808,133700,163003190,3385,3385,3385,3385,0
20240808,133600,163003190,3385,3385,3385,3385,118
20240808,133500,162603760,3385,3385,3385,3385,22
20240808,133400,162529290,3385,3385,3385,3385,0
20240808,133300,162529290,3385,3385,3385,3385,1
20240808,133200,162525905,3395,3395,3395,3395,0
20240808,133100,162525905,3395,3395,3395,3395,0
20240808,133000,162525905,3395,3395,3395,3395,0
20240808,132900,162525905,3395,3385,3395,3380,2071
20240808,132800,155525095,3390,3390,3390,3390,0
20240808,132700,155525095,3390,3390,3390,3390,28
20240808,132600,155430175,3400,3400,3400,3400,0
20240808,132500,155430175,3400,3390,3400,3390,429
20240808,132400,153975855,3405,3405,3405,3405,0
20240808,132300,153975855,3405,3405,3405,3405,1
20240808,132200,153972450,3390,3390,3390,3390,59
20240808,132100,153772440,3400,3400,3400,3400,110
20240808,132000,153398440,3400,3400,3400,3400,0
20240808,131900,153398440,3400,3400,3400,3400,0
20240808,131800,153398440,3400,3400,3400,3400,0
20240808,131700,153398440,3400,3400,3400,3400,0
20240808,131600,153398440,3400,3400,3400,3400,0
20240808,131500,153398440,3400,3400,3400,3400,0
20240808,131400,153398440,3400,3400,3400,3400,10
20240808,131300,153364440,3400,3400,3400,3400,11
20240808,131200,153327040,3400,3400,3400,3400,0
20240808,131100,153327040,3400,3400,3400,3400,62
20240808,131000,153116240,3400,3410,3410,3400,31
20240808,130900,153010630,3410,3410,3410,3410,0
20240808,130800,153010630,3410,3395,3410,3395,100
20240808,130700,152669945,3395,3395,3395,3395,0
20240808,130600,152669945,3395,3395,3395,3395,12
20240808,130500,152629205,3395,3390,3395,3390,58
20240808,130400,152432580,3390,3390,3390,3390,120
20240808,130300,152025780,3400,3400,3400,3400,0
20240808,130200,152025780,3400,3400,3400,3400,0
20240808,130100,152025780,3400,3400,3400,3400,0
20240808,130000,152025780,3400,3400,3400,3400,0
20240808,125900,152025780,3400,3400,3400,3400,1
20240808,125800,152022380,3390,3390,3390,3390,400
20240808,125700,150666380,3400,3400,3400,3400,1
20240808,125600,150662980,3390,3390,3390,3390,132
20240808,125500,150215500,3395,3395,3395,3395,0
20240808,125400,150215500,3395,3395,3395,3395,10
20240808,125300,150181550,3395,3395,3395,3395,103
20240808,125200,149831865,3405,3405,3405,3405,39
20240808,125100,149699070,3400,3400,3400,3400,2
20240808,125000,149692270,3400,3400,3400,3400,0
20240808,124900,149692270,3400,3400,3400,3400,276
20240808,124800,148753870,3400,3400,3400,3400,100
20240808,124700,148413870,3410,3410,3410,3410,0
20240808,124600,148413870,3410,3410,3410,3410,2
20240808,124500,148407050,3415,3415,3415,3415,0
20240808,124400,148407050,3415,3415,3415,3415,1
20240808,124300,148403635,3400,3400,3400,3400,0
20240808,124200,148403635,3400,3400,3400,3400,0
20240808,124100,148403635,3400,3400,3400,3400,0
20240808,124000,148403635,3400,3400,3400,3400,32
20240808,123900,148294835,3400,3400,3400,3400,1
20240808,123800,148291435,3390,3390,3390,3390,548
20240808,123700,146433715,3390,3390,3390,3390,0
20240808,123600,146433715,3390,3385,3390,3385,71
20240808,123500,146193125,3385,3390,3390,3385,124
20240808,123400,145773380,3390,3385,3390,3385,3
20240808,123300,145763215,3400,3400,3400,3400,0
20240808,123200,145763215,3400,3400,3400,3400,0
20240808,123100,145763215,3400,3400,3400,3400,1
20240808,123000,145759815,3390,3390,3390,3390,22
20240808,122900,145685235,3400,3400,3400,3400,0
20240808,122800,145685235,3400,3400,3400,3400,0
20240808,122700,145685235,3400,3415,3420,3400,10
20240808,122600,145651155,3415,3400,3415,3400,101
20240808,122500,145306940,3400,3400,3400,3400,0
20240808,122400,145306940,3400,3400,3400,3400,0
20240808,122300,145306940,3400,3400,3400,3400,0
20240808,122200,145306940,3400,3400,3400,3400,0
20240808,122100,145306940,3400,3400,3400,3400,0
20240808,122000,145306940,3400,3395,3400,3395,2
20240808,121900,145300145,3400,3385,3400,3380,321
20240808,121800,144215035,3400,3400,3400,3400,1
20240808,121700,144211635,3400,3400,3400,3400,200
20240808,121600,143531635,3400,3400,3400,3400,0
20240808,121500,143531635,3400,3400,3400,3400,0
20240808,121400,143531635,3400,3400,3400,3400,20
20240808,121300,143463635,3375,3380,3380,3375,407
20240808,121200,142089470,3400,3400,3400,3400,740
20240808,121100,139573470,3390,3390,3390,3390,0
20240808,121000,139573470,3390,3390,3390,3390,0
20240808,120900,139573470,3390,3390,3390,3390,826
20240808,120800,136773330,3390,3390,3390,3390,0
20240808,120700,136773330,3390,3390,3390,3390,13
20240808,120600,136729260,3390,3390,3390,3390,9
20240808,120500,136698750,3390,3390,3390,3390,15
20240808,120400,136647900,3390,3390,3390,3390,200
20240808,120300,135969900,3390,3390,3390,3390,50
20240808,120200,135800400,3390,3385,3390,3385,51
20240808,120100,135627760,3375,3375,3375,3375,0
20240808,120000,135627760,3375,3375,3375,3375,0
20240808,115900,135627760,3375,3375,3375,3375,50
20240808,115800,135459010,3390,3390,3390,3390,0
20240808,115700,135459010,3390,3390,3390,3390,0
20240808,115600,135459010,3390,3390,3390,3390,0
20240808,115500,135459010,3390,3390,3390,3390,0
20240808,115400,135459010,3390,3390,3390,3390,0
20240808,115300,135459010,3390,3390,3390,3390,0
20240808,115200,135459010,3390,3390,3390,3390,0
20240808,115100,135459010,3390,3390,3390,3390,0
20240808,115000,135459010,3390,3390,3390,3390,0
20240808,114900,135459010,3390,3390,3390,3390,1
20240808,114800,135455620,3375,3375,3375,3375,1
20240808,114700,135452245,3375,3375,3375,3375,0
20240808,114600,135452245,3375,3375,3375,3375,2077
20240808,114500,128442370,3375,3375,3375,3375,111
20240808,114400,128067745,3375,3375,3375,3375,2
20240808,114300,128060995,3375,3380,3380,3375,1294
20240808,114200,123693740,3375,3380,3380,3375,500
20240808,114100,122005740,3390,3375,3390,3375,3
20240808,114000,121995600,3375,3375,3375,3375,0
20240808,113900,121995600,3375,3375,3375,3375,0
20240808,113800,121995600,3375,3375,3375,3375,1
20240808,113700,121992225,3375,3380,3390,3375,712
20240808,113600,119588970,3380,3395,3395,3380,154
20240808,113500,119068410,3380,3380,3380,3380,6
20240808,113400,119048130,3380,3390,3390,3380,2890
20240808,113300,109253830,3395,3395,3395,3395,46
20240808,113200,109097660,3395,3395,3395,3395,2
20240808,113100,109090870,3395,3395,3395,3395,0
20240808,113000,109090870,3395,3395,3395,3395,0
20240808,112900,109090870,3395,3395,3395,3395,2
20240808,112800,109084080,3420,3420,3420,3420,0
20240808,112700,109084080,3420,3420,3420,3420,0
20240808,112600,109084080,3420,3420,3420,3420,0
20240808,112500,109084080,3420,3420,3420,3420,0
20240808,112400,109084080,3420,3405,3420,3405,541
20240808,112300,107234615,3405,3405,3405,3405,1
20240808,112200,107231210,3400,3400,3400,3400,0
20240808,112100,107231210,3400,3400,3400,3400,20
20240808,112000,107163210,3400,3400,3400,3400,3
20240808,111900,107153010,3400,3400,3400,3400,0
20240808,111800,107153010,3400,3400,3400,3400,1
20240808,111700,107149610,3400,3400,3400,3400,10
20240808,111600,107115610,3415,3415,3415,3415,1
20240808,111500,107112195,3415,3415,3415,3415,0
20240808,111400,107112195,3415,3400,3420,3400,201
20240808,111300,106426580,3390,3390,3390,3390,2
20240808,111200,106419800,3390,3390,3390,3390,50
20240808,111100,106250300,3390,3390,3390,3390,513
20240808,111000,104511230,3390,3390,3390,3390,0
20240808,110900,104511230,3390,3390,3390,3390,2
20240808,110800,104504450,3390,3390,3390,3390,0
20240808,110700,104504450,3390,3390,3390,3390,1
20240808,110600,104501060,3400,3400,3400,3400,46
20240808,110500,104344660,3400,3400,3400,3400,845
20240808,110400,101471660,3405,3405,3405,3405,0
20240808,110300,101471660,3405,3405,3405,3405,0
20240808,110200,101471660,3405,3405,3405,3405,1027
20240808,110100,97974725,3405,3405,3405,3405,2
20240808,110000,97967915,3405,3405,3405,3405,0
20240808,105900,97967915,3405,3405,3405,3405,0
20240808,105800,97967915,3405,3405,3405,3405,0
20240808,105700,97967915,3405,3405,3405,3405,1
20240808,105600,97964510,3400,3390,3400,3390,428
20240808,105500,96512310,3400,3400,3400,3400,0
20240808,105400,96512310,3400,3400,3400,3400,0
20240808,105300,96512310,3400,3400,3400,3400,1
20240808,105200,96508910,3380,3380,3380,3380,1
20240808,105100,96505530,3380,3380,3380,3380,2
20240808,105000,96498770,3400,3400,3400,3400,0
20240808,104900,96498770,3400,3400,3400,3400,1
20240808,104800,96495370,3400,3400,3400,3400,0
20240808,104700,96495370,3400,3400,3400,3400,1
20240808,104600,96491970,3380,3380,3380,3380,187
20240808,104500,95859910,3400,3400,3400,3400,0
20240808,104400,95859910,3400,3400,3400,3400,1
20240808,104300,95856510,3380,3380,3380,3380,331
20240808,104200,94737730,3400,3400,3400,3400,0
20240808,104100,94737730,3400,3400,3400,3400,29
20240808,104000,94639130,3405,3405,3405,3405,0
20240808,103900,94639130,3405,3405,3405,3405,0
20240808,103800,94639130,3405,3405,3405,3405,0
20240808,103700,94639130,3405,3405,3405,3405,1
20240808,103600,94635725,3385,3385,3385,3385,0
20240808,103500,94635725,3385,3385,3385,3385,0
20240808,103400,94635725,3385,3390,3390,3385,1242
20240808,103300,90429095,3405,3405,3405,3405,0
20240808,103200,90429095,3405,3405,3405,3405,20
20240808,103100,90360995,3405,3405,3405,3405,0
20240808,103000,90360995,3405,3395,3405,3395,105
20240808,102900,90004470,3405,3405,3405,3405,0
20240808,102800,90004470,3405,3405,3405,3405,1
20240808,102700,90001065,3395,3395,3395,3395,5
20240808,102600,89984090,3405,3405,3405,3405,0
20240808,102500,89984090,3405,3405,3405,3405,0
20240808,102400,89984090,3405,3405,3405,3405,0
20240808,102300,89984090,3405,3405,3405,3405,0
20240808,102200,89984090,3405,3405,3405,3405,1
20240808,102100,89980685,3395,3395,3395,3395,5
20240808,102000,89963710,3395,3395,3395,3395,0
20240808,101900,89963710,3395,3395,3395,3395,0
20240808,101800,89963710,3395,3410,3415,3395,254
20240808,101700,89101010,3405,3405,3405,3405,0
20240808,101600,89101010,3405,3405,3405,3405,134
20240808,101500,88644740,3420,3420,3420,3420,0
20240808,101400,88644740,3420,3405,3420,3405,500
20240808,101300,86937165,3405,3405,3405,3405,1
20240808,101200,86933760,3390,3390,3390,3390,0
20240808,101100,86933760,3390,3390,3390,3390,90
20240808,101000,86628660,3390,3390,3390,3390,11
20240808,100900,86591370,3390,3390,3390,3390,608
20240808,100800,84530250,3390,3395,3395,3390,500
20240808,100700,82834680,3410,3410,3410,3410,0
20240808,100600,82834680,3410,3405,3410,3405,228
20240808,100500,82058290,3405,3405,3405,3405,1
20240808,100400,82054885,3405,3405,3405,3405,2
20240808,100300,82048075,3405,3405,3405,3405,50
20240808,100200,81877825,3405,3405,3405,3405,3
20240808,100100,81867610,3405,3405,3405,3405,1
20240808,100000,81864205,3405,3405,3405,3405,0
20240808,095900,81864205,3405,3405,3405,3405,0
20240808,095800,81864205,3405,3395,3405,3395,32
20240808,095700,81755555,3395,3405,3405,3395,40
20240808,095600,81619745,3395,3395,3395,3395,310
20240808,095500,80567295,3395,3395,3395,3395,0
20240808,095400,80567295,3395,3395,3395,3395,30
20240808,095300,80465445,3395,3395,3395,3395,1
20240808,095200,80462050,3385,3385,3385,3385,8
20240808,095100,80434970,3380,3380,3380,3380,1
20240808,095000,80431590,3380,3380,3380,3380,531
20240808,094900,78636810,3355,3355,3355,3355,0
20240808,094800,78636810,3355,3355,3355,3355,1617
20240808,094700,73211775,3355,3355,3355,3355,12
20240808,094600,73171515,3355,3360,3360,3355,350
20240808,094500,71997180,3360,3360,3360,3360,0
20240808,094400,71997180,3360,3370,3370,3360,445
20240808,094300,70499515,3385,3385,3385,3385,0
20240808,094200,70499515,3385,3390,3390,3370,246
20240808,094100,69670250,3390,3390,3390,3390,0
20240808,094000,69670250,3390,3390,3390,3390,0
20240808,093900,69670250,3390,3370,3390,3370,506
20240808,093800,67964910,3390,3390,3390,3390,2
20240808,093700,67958130,3375,3375,3375,3375,252
20240808,093600,67107630,3390,3390,3390,3390,1
20240808,093500,67104240,3390,3380,3390,3380,3248
20240808,093400,56125980,3385,3405,3405,3385,260
20240808,093300,55245685,3380,3400,3400,3380,3890
20240808,093200,42081175,3405,3405,3405,3405,13
20240808,093100,42036910,3405,3400,3405,3395,1000
20240808,093000,38635680,3405,3405,3405,3405,100
20240808,092900,38295180,3405,3405,3405,3405,53
20240808,092800,38114715,3405,3405,3405,3405,0
20240808,092700,38114715,3405,3430,3430,3405,706
20240808,092600,35710760,3405,3405,3405,3405,202
20240808,092500,35022950,3405,3405,3405,3405,0
20240808,092400,35022950,3405,3420,3420,3405,929
20240808,092300,31852890,3430,3430,3430,3430,52
20240808,092200,31674530,3420,3420,3420,3420,10
20240808,092100,31640330,3425,3425,3425,3425,0
20240808,092000,31640330,3425,3425,3425,3425,126
20240808,091900,31208780,3425,3425,3425,3420,1368
20240808,091800,26523720,3415,3415,3415,3415,81
20240808,091700,26247105,3420,3420,3420,3420,0
20240808,091600,26247105,3420,3420,3420,3420,10
20240808,091500,26212905,3420,3420,3420,3420,20
20240808,091400,26144505,3420,3430,3430,3420,3
20240808,091300,26134230,3430,3425,3435,3425,314
20240808,091200,25058660,3425,3410,3435,3410,337
20240808,091100,23909425,3415,3420,3440,3415,532
20240808,091000,22092570,3420,3420,3425,3420,747
20240808,090900,19537825,3420,3420,3420,3420,0
20240808,090800,19537825,3420,3420,3420,3420,0
20240808,090700,19537825,3420,3420,3420,3420,100
20240808,090600,19195825,3410,3410,3410,3410,0
20240808,090500,19195825,3410,3410,3410,3410,0
20240808,090400,19195825,3410,3435,3435,3410,656
20240808,090300,16954915,3440,3425,3440,3425,2220
20240808,090200,9340265,3405,3405,3405,3405,0
20240808,090100,9340265,3405,3435,3435,3400,614
20240808,090000,7244445,3440,3465,3465,3440,2092