KissMeData/034120/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191600,633545290,15460,15460,15460,15460,433
20240807,191500,633545290,15460,15460,15460,15460,0
20240807,191400,633545290,15460,15460,15460,15460,0
20240807,191300,633545290,15460,15460,15460,15460,0
20240807,191200,633545290,15460,15460,15460,15460,0
20240807,191100,633545290,15460,15460,15460,15460,0
20240807,191000,633545290,15460,15460,15460,15460,0
20240807,190900,633545290,15460,15460,15460,15460,0
20240807,190800,633545290,15460,15460,15460,15460,0
20240807,190700,633545290,15460,15460,15460,15460,0
20240807,190600,633545290,15460,15460,15460,15460,0
20240807,190500,633545290,15460,15460,15460,15460,0
20240807,190400,633545290,15460,15460,15460,15460,0
20240807,190300,633545290,15460,15460,15460,15460,0
20240807,190200,633545290,15460,15460,15460,15460,0
20240807,190100,633545290,15460,15460,15460,15460,0
20240807,190000,633545290,15460,15460,15460,15460,0
20240807,185900,633545290,15460,15460,15460,15460,0
20240807,185800,633545290,15460,15460,15460,15460,0
20240807,185700,633545290,15460,15460,15460,15460,0
20240807,185600,633545290,15460,15460,15460,15460,0
20240807,185500,633545290,15460,15460,15460,15460,0
20240807,185400,633545290,15460,15460,15460,15460,0
20240807,185300,633545290,15460,15460,15460,15460,0
20240807,185200,633545290,15460,15460,15460,15460,0
20240807,185100,633545290,15460,15460,15460,15460,0
20240807,185000,633545290,15460,15460,15460,15460,0
20240807,184900,633545290,15460,15460,15460,15460,0
20240807,184800,633545290,15460,15460,15460,15460,0
20240807,184700,633545290,15460,15460,15460,15460,0
20240807,184600,633545290,15460,15460,15460,15460,433
20240807,184500,633545290,15460,15460,15460,15460,0
20240807,184400,633545290,15460,15460,15460,15460,0
20240807,184300,633545290,15460,15460,15460,15460,0
20240807,184200,633545290,15460,15460,15460,15460,0
20240807,184100,633545290,15460,15460,15460,15460,0
20240807,184000,633545290,15460,15460,15460,15460,0
20240807,183900,633545290,15460,15460,15460,15460,0
20240807,183800,633545290,15460,15460,15460,15460,0
20240807,183700,633545290,15460,15460,15460,15460,0
20240807,183600,633545290,15460,15460,15460,15460,0
20240807,183500,633545290,15460,15460,15460,15460,0
20240807,183400,633545290,15460,15460,15460,15460,0
20240807,183300,633545290,15460,15460,15460,15460,0
20240807,183200,633545290,15460,15460,15460,15460,0
20240807,183100,633545290,15460,15460,15460,15460,0
20240807,183000,633545290,15460,15460,15460,15460,0
20240807,182900,633545290,15460,15460,15460,15460,0
20240807,182800,633545290,15460,15460,15460,15460,0
20240807,182700,633545290,15460,15460,15460,15460,0
20240807,182600,633545290,15460,15460,15460,15460,0
20240807,182500,633545290,15460,15460,15460,15460,0
20240807,182400,633545290,15460,15460,15460,15460,0
20240807,182300,633545290,15460,15460,15460,15460,0
20240807,182200,633545290,15460,15460,15460,15460,0
20240807,182100,633545290,15460,15460,15460,15460,0
20240807,182000,633545290,15460,15460,15460,15460,0
20240807,181900,633545290,15460,15460,15460,15460,0
20240807,181800,633545290,15460,15460,15460,15460,0
20240807,181700,633545290,15460,15460,15460,15460,0
20240807,181600,633545290,15460,15460,15460,15460,433
20240807,181500,633545290,15460,15460,15460,15460,0
20240807,181400,633545290,15460,15460,15460,15460,0
20240807,181300,633545290,15460,15460,15460,15460,0
20240807,181200,633545290,15460,15460,15460,15460,0
20240807,181100,633545290,15460,15460,15460,15460,0
20240807,181000,633545290,15460,15460,15460,15460,0
20240807,180900,633545290,15460,15460,15460,15460,0
20240807,180800,633545290,15460,15460,15460,15460,0
20240807,180700,633545290,15460,15460,15460,15460,0
20240807,180600,633545290,15460,15460,15460,15460,0
20240807,180500,633545290,15460,15460,15460,15460,0
20240807,180400,633545290,15460,15460,15460,15460,0
20240807,180300,633545290,15460,15460,15460,15460,0
20240807,180200,633545290,15460,15460,15460,15460,0
20240807,180100,633545290,15460,15460,15460,15460,0
20240807,180000,633545290,15460,15460,15460,15460,0
20240807,175900,633545290,15460,15460,15460,15460,0
20240807,175800,633545290,15460,15460,15460,15460,0
20240807,175700,633545290,15460,15460,15460,15460,0
20240807,175600,633545290,15460,15460,15460,15460,0
20240807,175500,633545290,15460,15460,15460,15460,0
20240807,175400,633545290,15460,15460,15460,15460,0
20240807,175300,633545290,15460,15460,15460,15460,0
20240807,175200,633545290,15460,15460,15460,15460,0
20240807,175100,633545290,15460,15460,15460,15460,0
20240807,175000,633545290,15460,15460,15460,15460,0
20240807,174900,633545290,15460,15460,15460,15460,0
20240807,174800,633545290,15460,15460,15460,15460,0
20240807,174700,633545290,15460,15460,15460,15460,0
20240807,174600,633545290,15460,15460,15460,15460,433
20240807,174500,633545290,15460,15460,15460,15460,0
20240807,174400,633545290,15460,15460,15460,15460,0
20240807,174300,633545290,15460,15460,15460,15460,0
20240807,174200,633545290,15460,15460,15460,15460,0
20240807,174100,633545290,15460,15460,15460,15460,0
20240807,174000,633545290,15460,15460,15460,15460,0
20240807,173900,633545290,15460,15460,15460,15460,0
20240807,173800,633545290,15460,15460,15460,15460,0
20240807,173700,633545290,15460,15460,15460,15460,0
20240807,173600,633545290,15460,15460,15460,15460,0
20240807,173500,633545290,15460,15460,15460,15460,0
20240807,173400,633545290,15460,15460,15460,15460,0
20240807,173300,633545290,15460,15460,15460,15460,0
20240807,173200,633545290,15460,15460,15460,15460,0
20240807,173100,633545290,15460,15460,15460,15460,0
20240807,173000,633545290,15460,15460,15460,15460,0
20240807,172900,633545290,15460,15460,15460,15460,0
20240807,172800,633545290,15460,15460,15460,15460,0
20240807,172700,633545290,15460,15460,15460,15460,0
20240807,172600,633545290,15460,15460,15460,15460,0
20240807,172500,633545290,15460,15460,15460,15460,0
20240807,172400,633545290,15460,15460,15460,15460,0
20240807,172300,633545290,15460,15460,15460,15460,0
20240807,172200,633545290,15460,15460,15460,15460,0
20240807,172100,633545290,15460,15460,15460,15460,0
20240807,172000,633545290,15460,15460,15460,15460,0
20240807,171900,633545290,15460,15460,15460,15460,0
20240807,171800,633545290,15460,15460,15460,15460,0
20240807,171700,633545290,15460,15460,15460,15460,0
20240807,171600,633545290,15460,15460,15460,15460,433
20240807,171500,633545290,15460,15460,15460,15460,0
20240807,171400,633545290,15460,15460,15460,15460,0
20240807,171300,633545290,15460,15460,15460,15460,0
20240807,171200,633545290,15460,15460,15460,15460,0
20240807,171100,633545290,15460,15460,15460,15460,0
20240807,171000,633545290,15460,15460,15460,15460,0
20240807,170900,633545290,15460,15460,15460,15460,0
20240807,170800,633545290,15460,15460,15460,15460,0
20240807,170700,633545290,15460,15460,15460,15460,0
20240807,170600,633545290,15460,15460,15460,15460,0
20240807,170500,633545290,15460,15460,15460,15460,0
20240807,170400,633545290,15460,15460,15460,15460,0
20240807,170300,633545290,15460,15460,15460,15460,0
20240807,170200,633545290,15460,15460,15460,15460,0
20240807,170100,633545290,15460,15460,15460,15460,0
20240807,170000,633545290,15460,15460,15460,15460,0
20240807,165900,633545290,15460,15460,15460,15460,0
20240807,165800,633545290,15460,15460,15460,15460,0
20240807,165700,633545290,15460,15460,15460,15460,0
20240807,165600,633545290,15460,15460,15460,15460,0
20240807,165500,633545290,15460,15460,15460,15460,0
20240807,165400,633545290,15460,15460,15460,15460,0
20240807,165300,633545290,15460,15460,15460,15460,0
20240807,165200,633545290,15460,15460,15460,15460,0
20240807,165100,633545290,15460,15460,15460,15460,0
20240807,165000,633545290,15460,15460,15460,15460,0
20240807,164900,633545290,15460,15460,15460,15460,0
20240807,164800,633545290,15460,15460,15460,15460,0
20240807,164700,633545290,15460,15460,15460,15460,0
20240807,164600,633545290,15460,15460,15460,15460,433
20240807,164500,633545290,15460,15460,15460,15460,0
20240807,164400,633545290,15460,15460,15460,15460,0
20240807,164300,633545290,15460,15460,15460,15460,0
20240807,164200,633545290,15460,15460,15460,15460,0
20240807,164100,633545290,15460,15460,15460,15460,0
20240807,164000,633545290,15460,15460,15460,15460,0
20240807,163900,633545290,15460,15460,15460,15460,0
20240807,163800,633545290,15460,15460,15460,15460,0
20240807,163700,633545290,15460,15460,15460,15460,0
20240807,163600,633545290,15460,15460,15460,15460,0
20240807,163500,633545290,15460,15460,15460,15460,0
20240807,163400,633545290,15460,15460,15460,15460,0
20240807,163300,633545290,15460,15460,15460,15460,0
20240807,163200,633545290,15460,15460,15460,15460,0
20240807,163100,633545290,15460,15460,15460,15460,0
20240807,163000,633545290,15460,15460,15460,15460,0
20240807,162900,633545290,15460,15460,15460,15460,0
20240807,162800,633545290,15460,15460,15460,15460,0
20240807,162700,633545290,15460,15460,15460,15460,0
20240807,162600,633545290,15460,15460,15460,15460,0
20240807,162500,633545290,15460,15460,15460,15460,0
20240807,162400,633545290,15460,15460,15460,15460,0
20240807,162300,633545290,15460,15460,15460,15460,0
20240807,162200,633545290,15460,15460,15460,15460,0
20240807,162100,633545290,15460,15460,15460,15460,0
20240807,162000,633545290,15460,15460,15460,15460,0
20240807,161900,633545290,15460,15460,15460,15460,0
20240807,161800,633545290,15460,15460,15460,15460,0
20240807,161700,633545290,15460,15460,15460,15460,0
20240807,161600,633545290,15460,15460,15460,15460,433
20240807,161500,633545290,15460,15460,15460,15460,0
20240807,161400,633545290,15460,15460,15460,15460,0
20240807,161300,633545290,15460,15460,15460,15460,0
20240807,161200,633545290,15460,15460,15460,15460,0
20240807,161100,633545290,15460,15460,15460,15460,0
20240807,161000,633545290,15460,15460,15460,15460,0
20240807,160900,633545290,15460,15460,15460,15460,0
20240807,160800,633545290,15460,15460,15460,15460,0
20240807,160700,633545290,15460,15460,15460,15460,0
20240807,160600,633545290,15460,15460,15460,15460,0
20240807,160500,633545290,15460,15460,15460,15460,0
20240807,160400,633545290,15460,15460,15460,15460,0
20240807,160300,633545290,15460,15460,15460,15460,0
20240807,160200,633545290,15460,15460,15460,15460,0
20240807,160100,633545290,15460,15460,15460,15460,0
20240807,160000,633545290,15460,15460,15460,15460,0
20240807,155900,633545290,15460,15460,15460,15460,0
20240807,155800,633545290,15460,15460,15460,15460,0
20240807,155700,633545290,15460,15460,15460,15460,0
20240807,155600,633545290,15460,15460,15460,15460,0
20240807,155500,633545290,15460,15460,15460,15460,0
20240807,155400,633545290,15460,15460,15460,15460,0
20240807,155300,633545290,15460,15460,15460,15460,0
20240807,155200,633545290,15460,15460,15460,15460,0
20240807,155100,633545290,15460,15460,15460,15460,0
20240807,155000,633545290,15460,15460,15460,15460,0
20240807,154900,633545290,15460,15460,15460,15460,0
20240807,154800,633545290,15460,15460,15460,15460,0
20240807,154700,633545290,15460,15460,15460,15460,0
20240807,154600,633545290,15460,15460,15460,15460,433
20240807,154500,633545290,15460,15460,15460,15460,0
20240807,154400,633545290,15460,15460,15460,15460,0
20240807,154300,633545290,15460,15460,15460,15460,0
20240807,154200,633545290,15460,15460,15460,15460,0
20240807,154100,633545290,15460,15460,15460,15460,0
20240807,154000,633545290,15460,15460,15460,15460,0
20240807,153900,633545290,15460,15460,15460,15460,0
20240807,153800,633545290,15460,15460,15460,15460,0
20240807,153700,633545290,15460,15460,15460,15460,0
20240807,153600,633545290,15460,15460,15460,15460,0
20240807,153500,633545290,15460,15460,15460,15460,0
20240807,153400,633545290,15460,15460,15460,15460,0
20240807,153300,633545290,15460,15460,15460,15460,0
20240807,153200,633545290,15460,15460,15460,15460,0
20240807,153100,633545290,15460,15460,15460,15460,0
20240807,153000,633545290,15460,15460,15460,15460,433
20240807,152900,626851110,15470,15470,15470,15470,0
20240807,152800,626851110,15470,15470,15470,15470,0
20240807,152700,626851110,15470,15470,15470,15470,0
20240807,152600,626851110,15470,15470,15470,15470,0
20240807,152500,626851110,15470,15470,15470,15470,0
20240807,152400,626851110,15470,15470,15470,15470,0
20240807,152300,626851110,15470,15470,15470,15470,0
20240807,152200,626851110,15470,15470,15470,15470,0
20240807,152100,626851110,15470,15470,15470,15470,0
20240807,152000,626851110,15470,15470,15470,15470,0
20240807,151900,626851110,15470,15470,15470,15470,114
20240807,151800,625087530,15470,15490,15490,15450,210
20240807,151700,621840620,15470,15480,15490,15460,1438
20240807,151600,599588970,15490,15490,15500,15490,116
20240807,151500,597792100,15500,15500,15500,15500,6
20240807,151400,597699100,15510,15490,15510,15490,53
20240807,151300,596878070,15510,15510,15510,15510,3
20240807,151200,596831540,15510,15520,15520,15510,15
20240807,151100,596598860,15520,15490,15520,15480,220
20240807,151000,593190620,15510,15490,15510,15490,7
20240807,150900,593082070,15520,15520,15520,15520,3
20240807,150800,593035510,15520,15510,15520,15500,179
20240807,150700,590260480,15510,15510,15510,15510,3
20240807,150600,590213950,15520,15520,15520,15520,5
20240807,150500,590136350,15520,15520,15520,15520,3
20240807,150400,590089790,15490,15490,15490,15490,0
20240807,150300,590089790,15490,15520,15520,15490,103
20240807,150200,588494230,15520,15510,15520,15490,117
20240807,150100,586681640,15490,15510,15520,15490,325
20240807,150000,581647110,15490,15520,15520,15490,203
20240807,145900,578500350,15510,15510,15520,15510,313
20240807,145800,573645660,15530,15520,15530,15520,114
20240807,145700,571876340,15530,15530,15530,15530,14
20240807,145600,571658920,15530,15530,15530,15530,0
20240807,145500,571658920,15530,15530,15530,15530,1
20240807,145400,571643390,15530,15530,15530,15530,0
20240807,145300,571643390,15530,15530,15530,15530,40
20240807,145200,571022190,15500,15510,15520,15500,443
20240807,145100,564154000,15510,15500,15510,15500,643
20240807,145000,554187470,15500,15510,15510,15500,393
20240807,144900,548095490,15520,15520,15520,15510,8
20240807,144800,547971350,15520,15530,15530,15520,9
20240807,144700,547831650,15530,15550,15550,15530,107
20240807,144600,546169850,15530,15530,15530,15530,100
20240807,144500,544616850,15550,15550,15550,15550,0
20240807,144400,544616850,15550,15550,15550,15550,301
20240807,144300,539936300,15550,15520,15550,15520,307
20240807,144200,535167480,15520,15520,15520,15520,411
20240807,144100,528788760,15520,15520,15520,15520,12
20240807,144000,528602520,15520,15520,15520,15510,97
20240807,143900,527097680,15520,15520,15520,15520,3
20240807,143800,527051120,15520,15520,15520,15520,0
20240807,143700,527051120,15520,15520,15520,15520,0
20240807,143600,527051120,15520,15520,15520,15520,0
20240807,143500,527051120,15520,15510,15520,15510,350
20240807,143400,521619620,15520,15520,15520,15520,0
20240807,143300,521619620,15520,15520,15520,15520,1
20240807,143200,521604100,15520,15520,15520,15520,0
20240807,143100,521604100,15520,15520,15520,15520,1
20240807,143000,521588580,15510,15510,15510,15510,4
20240807,142900,521526540,15510,15510,15510,15510,98
20240807,142800,520006560,15510,15510,15510,15510,50
20240807,142700,519231060,15510,15510,15510,15510,0
20240807,142600,519231060,15510,15510,15510,15510,0
20240807,142500,519231060,15510,15510,15510,15510,150
20240807,142400,516904560,15500,15500,15500,15500,0
20240807,142300,516904560,15500,15500,15500,15500,764
20240807,142200,505062560,15500,15500,15500,15500,0
20240807,142100,505062560,15500,15500,15500,15500,0
20240807,142000,505062560,15500,15500,15500,15500,28
20240807,141900,504628560,15510,15510,15510,15510,62
20240807,141800,503666940,15510,15510,15510,15500,361
20240807,141700,498069130,15510,15510,15510,15510,94
20240807,141600,496611190,15510,15510,15510,15510,1
20240807,141500,496595680,15510,15510,15510,15510,0
20240807,141400,496595680,15510,15510,15510,15510,300
20240807,141300,491942680,15510,15510,15510,15510,200
20240807,141200,488840680,15510,15510,15510,15510,0
20240807,141100,488840680,15510,15510,15510,15510,0
20240807,141000,488840680,15510,15510,15510,15510,0
20240807,140900,488840680,15510,15520,15520,15510,10
20240807,140800,488685570,15530,15530,15530,15530,0
20240807,140700,488685570,15530,15530,15530,15530,0
20240807,140600,488685570,15530,15530,15530,15530,32
20240807,140500,488188610,15530,15530,15530,15530,388
20240807,140400,482162970,15530,15530,15530,15530,231
20240807,140300,478575540,15530,15530,15530,15530,292
20240807,140200,474040780,15520,15520,15520,15520,10
20240807,140100,473885580,15520,15530,15530,15520,109
20240807,140000,472193400,15530,15530,15530,15530,0
20240807,135900,472193400,15530,15530,15530,15530,0
20240807,135800,472193400,15530,15530,15530,15530,1
20240807,135700,472177870,15520,15520,15520,15520,0
20240807,135600,472177870,15520,15520,15520,15520,279
20240807,135500,467847790,15530,15530,15530,15530,1
20240807,135400,467832260,15530,15530,15530,15530,12
20240807,135300,467645900,15510,15530,15530,15510,300
20240807,135200,462991150,15530,15530,15540,15530,64
20240807,135100,461997040,15540,15520,15540,15520,152
20240807,135000,459636440,15520,15510,15530,15510,782
20240807,134900,447498810,15520,15510,15520,15510,7
20240807,134800,447390220,15520,15520,15520,15520,0
20240807,134700,447390220,15520,15510,15520,15510,7
20240807,134600,447281630,15510,15510,15510,15510,0
20240807,134500,447281630,15510,15510,15510,15510,0
20240807,134400,447281630,15510,15500,15510,15500,57
20240807,134300,446397670,15500,15500,15500,15500,15
20240807,134200,446165170,15500,15500,15500,15500,0
20240807,134100,446165170,15500,15500,15500,15500,0
20240807,134000,446165170,15500,15500,15500,15500,30
20240807,133900,445700170,15500,15500,15500,15500,40
20240807,133800,445080170,15500,15490,15500,15490,156
20240807,133700,442662670,15490,15500,15500,15490,90
20240807,133600,441268370,15520,15520,15520,15520,0
20240807,133500,441268370,15520,15520,15520,15520,0
20240807,133400,441268370,15520,15520,15520,15520,0
20240807,133300,441268370,15520,15500,15520,15500,32
20240807,133200,440772110,15500,15500,15500,15500,1
20240807,133100,440756610,15480,15480,15480,15480,0
20240807,133000,440756610,15480,15480,15480,15480,0
20240807,132900,440756610,15480,15480,15480,15480,0
20240807,132800,440756610,15480,15480,15480,15480,0
20240807,132700,440756610,15480,15480,15480,15480,200
20240807,132600,437660610,15470,15470,15470,15470,0
20240807,132500,437660610,15470,15470,15470,15470,0
20240807,132400,437660610,15470,15470,15470,15470,0
20240807,132300,437660610,15470,15470,15470,15470,100
20240807,132200,436113610,15470,15470,15470,15470,0
20240807,132100,436113610,15470,15470,15470,15470,0
20240807,132000,436113610,15470,15470,15470,15470,0
20240807,131900,436113610,15470,15470,15470,15470,200
20240807,131800,433019610,15480,15500,15500,15480,180
20240807,131700,430233100,15510,15510,15510,15510,65
20240807,131600,429224950,15510,15510,15510,15510,0
20240807,131500,429224950,15510,15510,15510,15510,202
20240807,131400,426091930,15440,15440,15440,15440,0
20240807,131300,426091930,15440,15440,15440,15440,0
20240807,131200,426091930,15440,15440,15440,15440,0
20240807,131100,426091930,15440,15440,15440,15440,0
20240807,131000,426091930,15440,15440,15440,15440,0
20240807,130900,426091930,15440,15440,15440,15440,0
20240807,130800,426091930,15440,15440,15440,15440,0
20240807,130700,426091930,15440,15440,15440,15440,0
20240807,130600,426091930,15440,15450,15450,15440,522
20240807,130500,418027680,15450,15450,15450,15450,9
20240807,130400,417888630,15460,15480,15480,15460,348
20240807,130300,412506570,15500,15500,15500,15500,173
20240807,130200,409825070,15500,15500,15500,15500,0
20240807,130100,409825070,15500,15510,15510,15500,26
20240807,130000,409422060,15500,15500,15500,15500,17
20240807,125900,409158560,15500,15510,15510,15500,23
20240807,125800,408801860,15510,15510,15510,15510,0
20240807,125700,408801860,15510,15510,15510,15510,0
20240807,125600,408801860,15510,15510,15510,15510,0
20240807,125500,408801860,15510,15510,15510,15510,0
20240807,125400,408801860,15510,15510,15510,15510,10
20240807,125300,408646760,15510,15510,15510,15510,0
20240807,125200,408646760,15510,15470,15510,15470,181
20240807,125100,405846650,15470,15480,15480,15470,365
20240807,125000,400199140,15490,15500,15500,15490,39
20240807,124900,399594820,15510,15510,15510,15510,34
20240807,124800,399067480,15520,15520,15520,15520,0
20240807,124700,399067480,15520,15520,15520,15520,5
20240807,124600,398989880,15520,15520,15520,15520,5
20240807,124500,398912280,15520,15520,15520,15520,1
20240807,124400,398896760,15520,15520,15520,15520,9
20240807,124300,398757080,15520,15520,15520,15520,0
20240807,124200,398757080,15520,15520,15520,15520,11
20240807,124100,398586360,15500,15500,15500,15500,0
20240807,124000,398586360,15500,15500,15500,15500,0
20240807,123900,398586360,15500,15500,15500,15500,0
20240807,123800,398586360,15500,15500,15500,15500,16
20240807,123700,398338360,15520,15520,15520,15520,4
20240807,123600,398276280,15520,15520,15520,15520,0
20240807,123500,398276280,15520,15520,15520,15520,0
20240807,123400,398276280,15520,15520,15520,15520,0
20240807,123300,398276280,15520,15520,15520,15520,0
20240807,123200,398276280,15520,15520,15520,15520,0
20240807,123100,398276280,15520,15520,15520,15520,2
20240807,123000,398245240,15520,15520,15520,15520,3
20240807,122900,398198680,15520,15520,15520,15520,0
20240807,122800,398198680,15520,15520,15520,15520,0
20240807,122700,398198680,15520,15520,15520,15520,0
20240807,122600,398198680,15520,15520,15520,15520,0
20240807,122500,398198680,15520,15520,15520,15520,1
20240807,122400,398183160,15520,15520,15520,15520,0
20240807,122300,398183160,15520,15520,15520,15520,0
20240807,122200,398183160,15520,15490,15520,15490,3
20240807,122100,398136630,15520,15520,15520,15520,0
20240807,122000,398136630,15520,15520,15520,15520,1
20240807,121900,398121110,15520,15520,15520,15520,5
20240807,121800,398043510,15520,15520,15520,15520,0
20240807,121700,398043510,15520,15520,15520,15520,0
20240807,121600,398043510,15520,15520,15520,15520,0
20240807,121500,398043510,15520,15520,15520,15520,1
20240807,121400,398027990,15520,15520,15520,15520,133
20240807,121300,395963830,15530,15530,15530,15530,0
20240807,121200,395963830,15530,15520,15530,15520,24
20240807,121100,395591170,15530,15530,15530,15530,0
20240807,121000,395591170,15530,15530,15530,15530,66
20240807,120900,394566190,15480,15480,15480,15480,174
20240807,120800,391872670,15480,15490,15490,15480,274
20240807,120700,387631140,15480,15490,15490,15480,644
20240807,120600,377655680,15490,15500,15500,15490,528
20240807,120500,369475710,15500,15520,15520,15500,366
20240807,120400,363801290,15530,15530,15530,15530,5
20240807,120300,363723640,15520,15520,15520,15520,19
20240807,120200,363428760,15520,15520,15520,15520,0
20240807,120100,363428760,15520,15520,15520,15520,40
20240807,120000,362807960,15520,15520,15520,15520,3
20240807,115900,362761400,15520,15520,15520,15520,1
20240807,115800,362745880,15520,15520,15520,15520,0
20240807,115700,362745880,15520,15520,15520,15520,38
20240807,115600,362156120,15520,15520,15520,15520,0
20240807,115500,362156120,15520,15520,15520,15520,1
20240807,115400,362140600,15530,15520,15530,15520,3
20240807,115300,362094030,15530,15530,15530,15530,1
20240807,115200,362078500,15530,15530,15530,15530,0
20240807,115100,362078500,15530,15530,15530,15530,1
20240807,115000,362062970,15530,15530,15530,15530,0
20240807,114900,362062970,15530,15530,15530,15530,1
20240807,114800,362047440,15520,15520,15520,15520,20
20240807,114700,361737040,15520,15520,15520,15520,11
20240807,114600,361566320,15520,15520,15520,15520,0
20240807,114500,361566320,15520,15520,15520,15520,1
20240807,114400,361550800,15490,15510,15510,15490,59
20240807,114300,360636240,15530,15530,15530,15530,0
20240807,114200,360636240,15530,15530,15530,15530,8
20240807,114100,360512000,15530,15530,15530,15530,2
20240807,114000,360480940,15530,15530,15530,15530,0
20240807,113900,360480940,15530,15530,15530,15530,0
20240807,113800,360480940,15530,15510,15530,15510,139
20240807,113700,358324270,15530,15530,15530,15530,5
20240807,113600,358246620,15530,15530,15530,15530,110
20240807,113500,356538320,15520,15520,15520,15520,42
20240807,113400,355886480,15520,15520,15520,15520,1
20240807,113300,355870960,15530,15530,15530,15530,0
20240807,113200,355870960,15530,15530,15530,15530,0
20240807,113100,355870960,15530,15530,15530,15530,1
20240807,113000,355855430,15520,15520,15520,15520,129
20240807,112900,353853350,15530,15530,15530,15530,56
20240807,112800,352983670,15530,15540,15540,15530,72
20240807,112700,351864820,15540,15530,15540,15530,46
20240807,112600,351150320,15540,15520,15540,15520,208
20240807,112500,347921940,15520,15510,15520,15510,1568
20240807,112400,323597040,15500,15500,15500,15500,198
20240807,112300,320528040,15500,15500,15500,15500,1
20240807,112200,320512540,15500,15490,15500,15490,16
20240807,112100,320264690,15490,15490,15490,15490,14
20240807,112000,320047830,15500,15500,15500,15500,52
20240807,111900,319241830,15510,15480,15510,15480,327
20240807,111800,314170510,15480,15480,15480,15480,39
20240807,111700,313566790,15480,15480,15480,15480,2
20240807,111600,313535830,15470,15470,15470,15470,29
20240807,111500,313087200,15460,15460,15460,15460,0
20240807,111400,313087200,15460,15460,15460,15460,0
20240807,111300,313087200,15460,15470,15470,15460,71
20240807,111200,311989530,15460,15460,15460,15460,0
20240807,111100,311989530,15460,15470,15470,15460,168
20240807,111000,309392170,15480,15480,15480,15480,0
20240807,110900,309392170,15480,15480,15480,15480,0
20240807,110800,309392170,15480,15480,15480,15480,1
20240807,110700,309376690,15480,15470,15480,15470,511
20240807,110600,301466530,15460,15460,15460,15460,1
20240807,110500,301451070,15470,15470,15470,15470,37
20240807,110400,300878680,15470,15470,15470,15470,0
20240807,110300,300878680,15470,15470,15470,15470,204
20240807,110200,297722800,15470,15470,15470,15470,0
20240807,110100,297722800,15470,15480,15480,15470,7
20240807,110000,297614500,15470,15470,15470,15470,195
20240807,105900,294597850,15480,15480,15480,15480,449
20240807,105800,287647330,15480,15480,15480,15480,0
20240807,105700,287647330,15480,15490,15490,15480,552
20240807,105600,279100720,15490,15470,15530,15470,2115
20240807,105500,246323560,15470,15470,15470,15470,1
20240807,105400,246308090,15470,15450,15470,15450,149
20240807,105300,244004350,15460,15460,15460,15460,100
20240807,105200,242458350,15460,15440,15460,15440,407
20240807,105100,236173530,15440,15440,15440,15440,0
20240807,105000,236173530,15440,15440,15440,15440,6
20240807,104900,236080890,15440,15440,15440,15440,86
20240807,104800,234753050,15450,15450,15450,15450,11
20240807,104700,234583100,15450,15450,15450,15450,1
20240807,104600,234567650,15450,15440,15450,15440,73
20240807,104500,233440520,15440,15450,15450,15440,2
20240807,104400,233409630,15450,15450,15450,15450,21
20240807,104300,233085180,15440,15440,15440,15440,24
20240807,104200,232714620,15430,15430,15430,15430,0
20240807,104100,232714620,15430,15430,15430,15430,2
20240807,104000,232683760,15430,15430,15430,15430,1
20240807,103900,232668330,15440,15430,15440,15430,151
20240807,103800,230337530,15420,15410,15420,15410,102
20240807,103700,228765690,15420,15420,15420,15420,0
20240807,103600,228765690,15420,15420,15420,15420,200
20240807,103500,225681690,15390,15390,15390,15390,0
20240807,103400,225681690,15390,15390,15390,15390,0
20240807,103300,225681690,15390,15400,15400,15390,76
20240807,103200,224511750,15420,15420,15420,15420,2
20240807,103100,224480910,15420,15420,15420,15420,1
20240807,103000,224465490,15420,15420,15420,15420,0
20240807,102900,224465490,15420,15420,15420,15420,0
20240807,102800,224465490,15420,15420,15420,15420,60
20240807,102700,223540290,15420,15420,15420,15420,0
20240807,102600,223540290,15420,15420,15420,15420,0
20240807,102500,223540290,15420,15420,15420,15420,0
20240807,102400,223540290,15420,15420,15420,15420,1
20240807,102300,223524870,15410,15410,15410,15410,7
20240807,102200,223417000,15410,15410,15410,15410,0
20240807,102100,223417000,15410,15410,15410,15410,0
20240807,102000,223417000,15410,15410,15410,15410,0
20240807,101900,223417000,15410,15410,15410,15410,0
20240807,101800,223417000,15410,15410,15410,15410,0
20240807,101700,223417000,15410,15410,15410,15410,3
20240807,101600,223370770,15410,15410,15410,15410,2
20240807,101500,223339950,15420,15420,15420,15420,0
20240807,101400,223339950,15420,15410,15420,15410,31
20240807,101300,222862010,15410,15410,15410,15410,49
20240807,101200,222106920,15410,15430,15430,15410,154
20240807,101100,219731380,15410,15410,15410,15410,7
20240807,101000,219623510,15440,15440,15440,15440,2
20240807,100900,219592630,15440,15440,15440,15440,1
20240807,100800,219577190,15440,15440,15440,15440,1
20240807,100700,219561750,15450,15450,15450,15450,0
20240807,100600,219561750,15450,15440,15450,15440,117
20240807,100500,217755150,15440,15440,15440,15440,6
20240807,100400,217662510,15440,15440,15440,15440,158
20240807,100300,215222990,15440,15440,15440,15410,8
20240807,100200,215099510,15440,15440,15440,15440,235
20240807,100100,211471110,15440,15440,15440,15440,2
20240807,100000,211440230,15450,15450,15450,15450,0
20240807,095900,211440230,15450,15440,15450,15440,263
20240807,095800,207378440,15440,15440,15440,15430,55
20240807,095700,206529270,15440,15430,15440,15430,65
20240807,095600,205526260,15430,15430,15430,15430,0
20240807,095500,205526260,15430,15430,15430,15430,0
20240807,095400,205526260,15430,15420,15430,15420,2
20240807,095300,205495410,15370,15370,15370,15370,0
20240807,095200,205495410,15370,15400,15400,15370,3
20240807,095100,205449260,15360,15360,15360,15360,0
20240807,095000,205449260,15360,15390,15390,15360,33
20240807,094900,204942130,15430,15430,15430,15430,2
20240807,094800,204911270,15400,15400,15400,15400,26
20240807,094700,204510870,15440,15440,15440,15440,1
20240807,094600,204495430,15440,15440,15440,15440,19
20240807,094500,204202070,15440,15450,15450,15440,3
20240807,094400,204155740,15460,15460,15460,15460,2
20240807,094300,204124820,15400,15460,15460,15400,64
20240807,094200,203135690,15460,15460,15460,15460,1
20240807,094100,203120230,15460,15460,15460,15460,1
20240807,094000,203104770,15400,15460,15460,15400,37
20240807,093900,202534850,15460,15450,15460,15450,26
20240807,093800,202132990,15460,15470,15470,15460,79
20240807,093700,200910900,15470,15470,15470,15460,132
20240807,093600,198868960,15480,15480,15480,15480,0
20240807,093500,198868960,15480,15480,15480,15480,65
20240807,093400,197862760,15350,15350,15350,15350,0
20240807,093300,197862760,15350,15350,15350,15350,325
20240807,093200,192874010,15360,15360,15360,15360,134
20240807,093100,190815770,15360,15380,15380,15360,901
20240807,093000,176966500,15380,15380,15380,15380,0
20240807,092900,176966500,15380,15490,15490,15380,138
20240807,092800,174829540,15490,15480,15490,15480,20
20240807,092700,174519840,15490,15390,15490,15390,180
20240807,092600,171738460,15350,15350,15350,15350,0
20240807,092500,171738460,15350,15350,15400,15350,480
20240807,092400,164370410,15350,15350,15350,15350,1643
20240807,092300,139150360,15350,15350,15350,15350,428
20240807,092200,132580560,15350,15340,15350,15340,185
20240807,092100,129741600,15340,15340,15340,15340,797
20240807,092000,117515620,15340,15320,15340,15320,430
20240807,091900,110925690,15320,15320,15320,15320,301
20240807,091800,106314370,15320,15320,15320,15320,200
20240807,091700,103250370,15330,15340,15340,15330,216
20240807,091600,99938850,15340,15340,15340,15340,1
20240807,091500,99923510,15330,15330,15330,15330,47
20240807,091400,99203000,15330,15310,15330,15310,410
20240807,091300,92922810,15300,15290,15300,15290,287
20240807,091200,88531900,15290,15290,15290,15290,62
20240807,091100,87583920,15290,15290,15290,15290,42
20240807,091000,86941740,15280,15250,15280,15250,840
20240807,090900,74112170,15200,15240,15250,15200,63
20240807,090800,73153990,15240,15240,15240,15200,173
20240807,090700,70519470,15240,15240,15240,15240,28
20240807,090600,70092750,15180,15180,15180,15180,1
20240807,090500,70077570,15240,15240,15240,15240,3
20240807,090400,70031850,15250,15250,15260,15250,32
20240807,090300,69543820,15250,15250,15250,15250,1
20240807,090200,69528570,15280,15280,15280,15280,6
20240807,090100,69436890,15160,15280,15280,15160,3
20240807,090000,69391170,15280,15110,15320,15110,4592