KissMeData/034120/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191600,1389104050,15790,15790,15790,15790,956
20240808,191500,1389104050,15790,15790,15790,15790,0
20240808,191400,1389104050,15790,15790,15790,15790,0
20240808,191300,1389104050,15790,15790,15790,15790,0
20240808,191200,1389104050,15790,15790,15790,15790,0
20240808,191100,1389104050,15790,15790,15790,15790,0
20240808,191000,1389104050,15790,15790,15790,15790,0
20240808,190900,1389104050,15790,15790,15790,15790,0
20240808,190800,1389104050,15790,15790,15790,15790,0
20240808,190700,1389104050,15790,15790,15790,15790,0
20240808,190600,1389104050,15790,15790,15790,15790,0
20240808,190500,1389104050,15790,15790,15790,15790,0
20240808,190400,1389104050,15790,15790,15790,15790,0
20240808,190300,1389104050,15790,15790,15790,15790,0
20240808,190200,1389104050,15790,15790,15790,15790,0
20240808,190100,1389104050,15790,15790,15790,15790,0
20240808,190000,1389104050,15790,15790,15790,15790,0
20240808,185900,1389104050,15790,15790,15790,15790,0
20240808,185800,1389104050,15790,15790,15790,15790,0
20240808,185700,1389104050,15790,15790,15790,15790,0
20240808,185600,1389104050,15790,15790,15790,15790,0
20240808,185500,1389104050,15790,15790,15790,15790,0
20240808,185400,1389104050,15790,15790,15790,15790,0
20240808,185300,1389104050,15790,15790,15790,15790,0
20240808,185200,1389104050,15790,15790,15790,15790,0
20240808,185100,1389104050,15790,15790,15790,15790,0
20240808,185000,1389104050,15790,15790,15790,15790,0
20240808,184900,1389104050,15790,15790,15790,15790,0
20240808,184800,1389104050,15790,15790,15790,15790,0
20240808,184700,1389104050,15790,15790,15790,15790,0
20240808,184600,1389104050,15790,15790,15790,15790,956
20240808,184500,1389104050,15790,15790,15790,15790,0
20240808,184400,1389104050,15790,15790,15790,15790,0
20240808,184300,1389104050,15790,15790,15790,15790,0
20240808,184200,1389104050,15790,15790,15790,15790,0
20240808,184100,1389104050,15790,15790,15790,15790,0
20240808,184000,1389104050,15790,15790,15790,15790,0
20240808,183900,1389104050,15790,15790,15790,15790,0
20240808,183800,1389104050,15790,15790,15790,15790,0
20240808,183700,1389104050,15790,15790,15790,15790,0
20240808,183600,1389104050,15790,15790,15790,15790,0
20240808,183500,1389104050,15790,15790,15790,15790,0
20240808,183400,1389104050,15790,15790,15790,15790,0
20240808,183300,1389104050,15790,15790,15790,15790,0
20240808,183200,1389104050,15790,15790,15790,15790,0
20240808,183100,1389104050,15790,15790,15790,15790,0
20240808,183000,1389104050,15790,15790,15790,15790,0
20240808,182900,1389104050,15790,15790,15790,15790,0
20240808,182800,1389104050,15790,15790,15790,15790,0
20240808,182700,1389104050,15790,15790,15790,15790,0
20240808,182600,1389104050,15790,15790,15790,15790,0
20240808,182500,1389104050,15790,15790,15790,15790,0
20240808,182400,1389104050,15790,15790,15790,15790,0
20240808,182300,1389104050,15790,15790,15790,15790,0
20240808,182200,1389104050,15790,15790,15790,15790,0
20240808,182100,1389104050,15790,15790,15790,15790,0
20240808,182000,1389104050,15790,15790,15790,15790,0
20240808,181900,1389104050,15790,15790,15790,15790,0
20240808,181800,1389104050,15790,15790,15790,15790,0
20240808,181700,1389104050,15790,15790,15790,15790,0
20240808,181600,1389104050,15790,15790,15790,15790,956
20240808,181500,1389104050,15790,15790,15790,15790,0
20240808,181400,1389104050,15790,15790,15790,15790,0
20240808,181300,1389104050,15790,15790,15790,15790,0
20240808,181200,1389104050,15790,15790,15790,15790,0
20240808,181100,1389104050,15790,15790,15790,15790,0
20240808,181000,1389104050,15790,15790,15790,15790,0
20240808,180900,1389104050,15790,15790,15790,15790,0
20240808,180800,1389104050,15790,15790,15790,15790,0
20240808,180700,1389104050,15790,15790,15790,15790,0
20240808,180600,1389104050,15790,15790,15790,15790,0
20240808,180500,1389104050,15790,15790,15790,15790,0
20240808,180400,1389104050,15790,15790,15790,15790,0
20240808,180300,1389104050,15790,15790,15790,15790,0
20240808,180200,1389104050,15790,15790,15790,15790,0
20240808,180100,1389104050,15790,15790,15790,15790,0
20240808,180000,1389104050,15790,15790,15790,15790,0
20240808,175900,1389104050,15790,15790,15790,15790,0
20240808,175800,1389104050,15790,15790,15790,15790,0
20240808,175700,1389104050,15790,15790,15790,15790,0
20240808,175600,1389104050,15790,15790,15790,15790,0
20240808,175500,1389104050,15790,15790,15790,15790,0
20240808,175400,1389104050,15790,15790,15790,15790,0
20240808,175300,1389104050,15790,15790,15790,15790,0
20240808,175200,1389104050,15790,15790,15790,15790,0
20240808,175100,1389104050,15790,15790,15790,15790,0
20240808,175000,1389104050,15790,15790,15790,15790,0
20240808,174900,1389104050,15790,15790,15790,15790,0
20240808,174800,1389104050,15790,15790,15790,15790,0
20240808,174700,1389104050,15790,15790,15790,15790,0
20240808,174600,1389104050,15790,15790,15790,15790,956
20240808,174500,1389104050,15790,15790,15790,15790,0
20240808,174400,1389104050,15790,15790,15790,15790,0
20240808,174300,1389104050,15790,15790,15790,15790,0
20240808,174200,1389104050,15790,15790,15790,15790,0
20240808,174100,1389104050,15790,15790,15790,15790,0
20240808,174000,1389104050,15790,15790,15790,15790,0
20240808,173900,1389104050,15790,15790,15790,15790,0
20240808,173800,1389104050,15790,15790,15790,15790,0
20240808,173700,1389104050,15790,15790,15790,15790,0
20240808,173600,1389104050,15790,15790,15790,15790,0
20240808,173500,1389104050,15790,15790,15790,15790,0
20240808,173400,1389104050,15790,15790,15790,15790,0
20240808,173300,1389104050,15790,15790,15790,15790,0
20240808,173200,1389104050,15790,15790,15790,15790,0
20240808,173100,1389104050,15790,15790,15790,15790,0
20240808,173000,1389104050,15790,15790,15790,15790,0
20240808,172900,1389104050,15790,15790,15790,15790,0
20240808,172800,1389104050,15790,15790,15790,15790,0
20240808,172700,1389104050,15790,15790,15790,15790,0
20240808,172600,1389104050,15790,15790,15790,15790,0
20240808,172500,1389104050,15790,15790,15790,15790,0
20240808,172400,1389104050,15790,15790,15790,15790,0
20240808,172300,1389104050,15790,15790,15790,15790,0
20240808,172200,1389104050,15790,15790,15790,15790,0
20240808,172100,1389104050,15790,15790,15790,15790,0
20240808,172000,1389104050,15790,15790,15790,15790,0
20240808,171900,1389104050,15790,15790,15790,15790,0
20240808,171800,1389104050,15790,15790,15790,15790,0
20240808,171700,1389104050,15790,15790,15790,15790,0
20240808,171600,1389104050,15790,15790,15790,15790,956
20240808,171500,1389104050,15790,15790,15790,15790,0
20240808,171400,1389104050,15790,15790,15790,15790,0
20240808,171300,1389104050,15790,15790,15790,15790,0
20240808,171200,1389104050,15790,15790,15790,15790,0
20240808,171100,1389104050,15790,15790,15790,15790,0
20240808,171000,1389104050,15790,15790,15790,15790,0
20240808,170900,1389104050,15790,15790,15790,15790,0
20240808,170800,1389104050,15790,15790,15790,15790,0
20240808,170700,1389104050,15790,15790,15790,15790,0
20240808,170600,1389104050,15790,15790,15790,15790,0
20240808,170500,1389104050,15790,15790,15790,15790,0
20240808,170400,1389104050,15790,15790,15790,15790,0
20240808,170300,1389104050,15790,15790,15790,15790,0
20240808,170200,1389104050,15790,15790,15790,15790,0
20240808,170100,1389104050,15790,15790,15790,15790,0
20240808,170000,1389104050,15790,15790,15790,15790,0
20240808,165900,1389104050,15790,15790,15790,15790,0
20240808,165800,1389104050,15790,15790,15790,15790,0
20240808,165700,1389104050,15790,15790,15790,15790,0
20240808,165600,1389104050,15790,15790,15790,15790,0
20240808,165500,1389104050,15790,15790,15790,15790,0
20240808,165400,1389104050,15790,15790,15790,15790,0
20240808,165300,1389104050,15790,15790,15790,15790,0
20240808,165200,1389104050,15790,15790,15790,15790,0
20240808,165100,1389104050,15790,15790,15790,15790,0
20240808,165000,1389104050,15790,15790,15790,15790,0
20240808,164900,1389104050,15790,15790,15790,15790,0
20240808,164800,1389104050,15790,15790,15790,15790,0
20240808,164700,1389104050,15790,15790,15790,15790,0
20240808,164600,1389104050,15790,15790,15790,15790,956
20240808,164500,1389104050,15790,15790,15790,15790,0
20240808,164400,1389104050,15790,15790,15790,15790,0
20240808,164300,1389104050,15790,15790,15790,15790,0
20240808,164200,1389104050,15790,15790,15790,15790,0
20240808,164100,1389104050,15790,15790,15790,15790,0
20240808,164000,1389104050,15790,15790,15790,15790,0
20240808,163900,1389104050,15790,15790,15790,15790,0
20240808,163800,1389104050,15790,15790,15790,15790,0
20240808,163700,1389104050,15790,15790,15790,15790,0
20240808,163600,1389104050,15790,15790,15790,15790,0
20240808,163500,1389104050,15790,15790,15790,15790,0
20240808,163400,1389104050,15790,15790,15790,15790,0
20240808,163300,1389104050,15790,15790,15790,15790,0
20240808,163200,1389104050,15790,15790,15790,15790,0
20240808,163100,1389104050,15790,15790,15790,15790,0
20240808,163000,1389104050,15790,15790,15790,15790,0
20240808,162900,1389104050,15790,15790,15790,15790,0
20240808,162800,1389104050,15790,15790,15790,15790,0
20240808,162700,1389104050,15790,15790,15790,15790,0
20240808,162600,1389104050,15790,15790,15790,15790,0
20240808,162500,1389104050,15790,15790,15790,15790,0
20240808,162400,1389104050,15790,15790,15790,15790,0
20240808,162300,1389104050,15790,15790,15790,15790,0
20240808,162200,1389104050,15790,15790,15790,15790,0
20240808,162100,1389104050,15790,15790,15790,15790,0
20240808,162000,1389104050,15790,15790,15790,15790,0
20240808,161900,1389104050,15790,15790,15790,15790,0
20240808,161800,1389104050,15790,15790,15790,15790,0
20240808,161700,1389104050,15790,15790,15790,15790,0
20240808,161600,1389104050,15790,15790,15790,15790,956
20240808,161500,1389104050,15790,15790,15790,15790,0
20240808,161400,1389104050,15790,15790,15790,15790,0
20240808,161300,1389104050,15790,15790,15790,15790,0
20240808,161200,1389104050,15790,15790,15790,15790,0
20240808,161100,1389104050,15790,15790,15790,15790,0
20240808,161000,1389104050,15790,15790,15790,15790,0
20240808,160900,1389104050,15790,15790,15790,15790,0
20240808,160800,1389104050,15790,15790,15790,15790,0
20240808,160700,1389104050,15790,15790,15790,15790,0
20240808,160600,1389104050,15790,15790,15790,15790,0
20240808,160500,1389104050,15790,15790,15790,15790,0
20240808,160400,1389104050,15790,15790,15790,15790,0
20240808,160300,1389104050,15790,15790,15790,15790,0
20240808,160200,1389104050,15790,15790,15790,15790,0
20240808,160100,1389104050,15790,15790,15790,15790,0
20240808,160000,1389104050,15790,15790,15790,15790,0
20240808,155900,1389104050,15790,15790,15790,15790,0
20240808,155800,1389104050,15790,15790,15790,15790,0
20240808,155700,1389104050,15790,15790,15790,15790,0
20240808,155600,1389104050,15790,15790,15790,15790,0
20240808,155500,1389104050,15790,15790,15790,15790,0
20240808,155400,1389104050,15790,15790,15790,15790,0
20240808,155300,1389104050,15790,15790,15790,15790,0
20240808,155200,1389104050,15790,15790,15790,15790,0
20240808,155100,1389104050,15790,15790,15790,15790,0
20240808,155000,1389104050,15790,15790,15790,15790,0
20240808,154900,1389104050,15790,15790,15790,15790,0
20240808,154800,1389104050,15790,15790,15790,15790,0
20240808,154700,1389104050,15790,15790,15790,15790,0
20240808,154600,1389104050,15790,15790,15790,15790,956
20240808,154500,1389104050,15790,15790,15790,15790,0
20240808,154400,1389104050,15790,15790,15790,15790,0
20240808,154300,1389104050,15790,15790,15790,15790,0
20240808,154200,1389104050,15790,15790,15790,15790,0
20240808,154100,1389104050,15790,15790,15790,15790,0
20240808,154000,1389104050,15790,15790,15790,15790,0
20240808,153900,1389104050,15790,15790,15790,15790,0
20240808,153800,1389104050,15790,15790,15790,15790,0
20240808,153700,1389104050,15790,15790,15790,15790,0
20240808,153600,1389104050,15790,15790,15790,15790,0
20240808,153500,1389104050,15790,15790,15790,15790,0
20240808,153400,1389104050,15790,15790,15790,15790,0
20240808,153300,1389104050,15790,15790,15790,15790,0
20240808,153200,1389104050,15790,15790,15790,15790,0
20240808,153100,1389104050,15790,15790,15790,15790,0
20240808,153000,1389104050,15790,15790,15790,15790,956
20240808,152900,1374008810,15810,15810,15810,15810,0
20240808,152800,1374008810,15810,15810,15810,15810,0
20240808,152700,1374008810,15810,15810,15810,15810,0
20240808,152600,1374008810,15810,15810,15810,15810,0
20240808,152500,1374008810,15810,15810,15810,15810,0
20240808,152400,1374008810,15810,15810,15810,15810,0
20240808,152300,1374008810,15810,15810,15810,15810,0
20240808,152200,1374008810,15810,15810,15810,15810,0
20240808,152100,1374008810,15810,15810,15810,15810,0
20240808,152000,1374008810,15810,15810,15810,15810,0
20240808,151900,1374008810,15810,15800,15810,15800,304
20240808,151800,1369202640,15800,15810,15810,15800,307
20240808,151700,1364349110,15800,15800,15810,15800,560
20240808,151600,1355495640,15800,15800,15810,15800,38
20240808,151500,1354895060,15800,15810,15810,15800,25
20240808,151400,1354500050,15800,15800,15810,15800,31
20240808,151300,1354010240,15800,15800,15810,15800,190
20240808,151200,1351008110,15800,15800,15800,15800,393
20240808,151100,1344798710,15800,15800,15820,15800,20
20240808,151000,1344482680,15800,15800,15800,15800,24
20240808,150900,1344103480,15800,15800,15800,15800,17
20240808,150800,1343834880,15830,15790,15830,15790,257
20240808,150700,1339774220,15790,15790,15800,15790,71
20240808,150600,1338652630,15790,15810,15810,15790,1827
20240808,150500,1309778310,15820,15810,15820,15810,27
20240808,150400,1309351240,15810,15810,15810,15810,88
20240808,150300,1307959960,15810,15810,15820,15810,1249
20240808,150200,1288201000,15820,15820,15830,15820,29
20240808,150100,1287742210,15820,15820,15820,15810,22
20240808,150000,1287394250,15820,15810,15820,15810,153
20240808,145900,1284975080,15810,15820,15820,15810,121
20240808,145800,1283061080,15820,15810,15820,15810,29
20240808,145700,1282602410,15810,15810,15810,15810,21
20240808,145600,1282270400,15810,15810,15810,15810,31
20240808,145500,1281780290,15810,15810,15810,15810,13
20240808,145400,1281574760,15810,15810,15820,15810,37
20240808,145300,1280989670,15810,15830,15830,15810,58
20240808,145200,1280071710,15830,15830,15830,15830,27
20240808,145100,1279644300,15830,15810,15850,15810,134
20240808,145000,1277523480,15820,15830,15830,15820,13
20240808,144900,1277317790,15830,15820,15830,15820,22
20240808,144800,1276969640,15820,15810,15820,15810,31
20240808,144700,1276479240,15850,15810,15850,15810,41
20240808,144600,1275829910,15810,15810,15810,15810,33
20240808,144500,1275308180,15810,15810,15810,15810,23
20240808,144400,1274944550,15810,15810,15820,15810,72
20240808,144300,1273806130,15820,15820,15820,15820,237
20240808,144200,1270056790,15820,15820,15820,15820,78
20240808,144100,1268822830,15820,15820,15820,15820,124
20240808,144000,1266861150,15820,15820,15820,15820,29
20240808,143900,1266402370,15820,15820,15820,15820,15
20240808,143800,1266165070,15820,15820,15820,15820,25
20240808,143700,1265769570,15820,15830,15830,15820,723
20240808,143600,1254324640,15840,15830,15840,15830,306
20240808,143500,1249480530,15820,15820,15830,15820,26
20240808,143400,1249069180,15820,15820,15820,15820,60
20240808,143300,1248119980,15820,15820,15820,15820,15
20240808,143200,1247882680,15830,15830,15830,15830,124
20240808,143100,1245919760,15830,15830,15830,15830,121
20240808,143000,1244004330,15830,15830,15830,15830,21
20240808,142900,1243671900,15830,15830,15830,15830,76
20240808,142800,1242468820,15830,15830,15830,15830,23
20240808,142700,1242104730,15830,15830,15830,15830,19
20240808,142600,1241803960,15830,15830,15840,15830,23
20240808,142500,1241439860,15830,15830,15830,15830,33
20240808,142400,1240917470,15830,15830,15830,15830,22
20240808,142300,1240569210,15830,15830,15840,15830,24
20240808,142200,1240189280,15830,15830,15840,15830,38
20240808,142100,1239587540,15830,15830,15840,15830,32
20240808,142000,1239080930,15830,15830,15830,15830,22
20240808,141900,1238732670,15830,15830,15830,15830,35
20240808,141800,1238178620,15840,15830,15840,15830,20
20240808,141700,1237862010,15840,15830,15840,15830,72
20240808,141600,1236721540,15830,15830,15830,15830,21
20240808,141500,1236389110,15840,15840,15840,15840,10
20240808,141400,1236230710,15830,15830,15830,15830,0
20240808,141300,1236230710,15830,15830,15830,15830,1
20240808,141200,1236214880,15840,15840,15840,15840,0
20240808,141100,1236214880,15840,15840,15840,15840,1
20240808,141000,1236199040,15840,15840,15840,15840,11
20240808,140900,1236024800,15840,15840,15840,15840,0
20240808,140800,1236024800,15840,15840,15840,15840,0
20240808,140700,1236024800,15840,15840,15840,15840,0
20240808,140600,1236024800,15840,15840,15840,15840,10
20240808,140500,1235866400,15840,15840,15840,15840,0
20240808,140400,1235866400,15840,15860,15860,15840,25
20240808,140300,1235470380,15820,15820,15820,15820,0
20240808,140200,1235470380,15820,15820,15820,15820,1
20240808,140100,1235454560,15870,15830,15870,15830,40
20240808,140000,1234821320,15830,15820,15830,15820,413
20240808,135900,1228283540,15820,15820,15820,15820,1
20240808,135800,1228267720,15830,15830,15830,15830,11
20240808,135700,1228093590,15830,15830,15830,15830,0
20240808,135600,1228093590,15830,15830,15830,15830,501
20240808,135500,1220162760,15830,15830,15830,15830,889
20240808,135400,1206089890,15830,15850,15850,15830,948
20240808,135300,1191074070,15860,15860,15860,15860,148
20240808,135200,1188726790,15860,15860,15860,15860,0
20240808,135100,1188726790,15860,15860,15860,15860,0
20240808,135000,1188726790,15860,15870,15870,15860,11
20240808,134900,1188552230,15860,15860,15860,15860,0
20240808,134800,1188552230,15860,15860,15860,15860,312
20240808,134700,1183603910,15860,15860,15860,15860,1
20240808,134600,1183588050,15870,15870,15870,15870,0
20240808,134500,1183588050,15870,15870,15870,15870,5
20240808,134400,1183508700,15870,15870,15870,15870,3
20240808,134300,1183461090,15860,15870,15870,15860,500
20240808,134200,1175526100,15860,15880,15880,15860,700
20240808,134100,1164416340,15880,15880,15880,15880,520
20240808,134000,1156158740,15880,15880,15880,15880,204
20240808,133900,1152919220,15890,15890,15890,15890,54
20240808,133800,1152061160,15890,15890,15890,15890,1
20240808,133700,1152045270,15890,15900,15900,15890,38
20240808,133600,1151441440,15890,15890,15890,15890,0
20240808,133500,1151441440,15890,15890,15890,15890,0
20240808,133400,1151441440,15890,15890,15890,15890,0
20240808,133300,1151441440,15890,15890,15890,15890,2
20240808,133200,1151409660,15890,15900,15900,15890,22
20240808,133100,1151060060,15890,15890,15890,15890,0
20240808,133000,1151060060,15890,15890,15890,15890,0
20240808,132900,1151060060,15890,15890,15890,15890,0
20240808,132800,1151060060,15890,15890,15890,15890,42
20240808,132700,1150392680,15890,15890,15890,15890,2
20240808,132600,1150360900,15890,15900,15900,15890,2
20240808,132500,1150329110,15900,15900,15900,15900,200
20240808,132400,1147149110,15890,15890,15890,15890,0
20240808,132300,1147149110,15890,15890,15890,15890,0
20240808,132200,1147149110,15890,15890,15890,15890,1
20240808,132100,1147133220,15890,15890,15890,15890,1
20240808,132000,1147117330,15900,15900,15900,15900,1
20240808,131900,1147101430,15890,15890,15890,15890,10
20240808,131800,1146942530,15890,15890,15890,15890,0
20240808,131700,1146942530,15890,15890,15890,15890,41
20240808,131600,1146291040,15890,15890,15890,15890,1
20240808,131500,1146275150,15890,15890,15890,15890,0
20240808,131400,1146275150,15890,15890,15900,15880,1411
20240808,131300,1123848500,15890,15890,15890,15890,1
20240808,131200,1123832610,15890,15890,15890,15880,44
20240808,131100,1123133470,15880,15880,15880,15880,0
20240808,131000,1123133470,15880,15880,15880,15880,0
20240808,130900,1123133470,15880,15880,15880,15880,0
20240808,130800,1123133470,15880,15880,15880,15880,0
20240808,130700,1123133470,15880,15880,15880,15880,2
20240808,130600,1123101710,15880,15880,15880,15880,0
20240808,130500,1123101710,15880,15880,15880,15880,0
20240808,130400,1123101710,15880,15880,15880,15880,1
20240808,130300,1123085830,15880,15880,15880,15880,0
20240808,130200,1123085830,15880,15880,15880,15880,1
20240808,130100,1123069950,15880,15880,15880,15880,0
20240808,130000,1123069950,15880,15870,15880,15870,450
20240808,125900,1115923960,15870,15880,15880,15870,339
20240808,125800,1110543640,15890,15890,15890,15890,3
20240808,125700,1110495970,15890,15890,15890,15890,361
20240808,125600,1104759680,15880,15880,15880,15880,8
20240808,125500,1104632640,15890,15890,15890,15890,55
20240808,125400,1103758690,15880,15880,15880,15880,0
20240808,125300,1103758690,15880,15890,15890,15880,6
20240808,125200,1103663370,15890,15890,15890,15890,69
20240808,125100,1102566960,15880,15890,15890,15880,6
20240808,125000,1102471630,15900,15900,15900,15900,1000
20240808,124900,1086571630,15900,15890,15900,15890,30
20240808,124800,1086094640,15900,15900,15900,15900,0
20240808,124700,1086094640,15900,15900,15900,15900,0
20240808,124600,1086094640,15900,15880,15900,15870,2233
20240808,124500,1050597420,15880,15880,15880,15880,20
20240808,124400,1050279820,15870,15850,15870,15850,291
20240808,124300,1045664650,15850,15850,15850,15850,0
20240808,124200,1045664650,15850,15850,15850,15850,2
20240808,124100,1045632950,15850,15850,15850,15850,103
20240808,124000,1044000400,15860,15860,15860,15860,2
20240808,123900,1043968680,15860,15860,15860,15860,0
20240808,123800,1043968680,15860,15860,15860,15860,320
20240808,123700,1038893480,15860,15860,15860,15860,34
20240808,123600,1038354240,15860,15860,15860,15860,1
20240808,123500,1038338380,15880,15880,15880,15880,10
20240808,123400,1038179580,15870,15870,15870,15870,1
20240808,123300,1038163710,15880,15880,15880,15880,1
20240808,123200,1038147830,15860,15860,15860,15860,330
20240808,123100,1032914030,15880,15880,15880,15880,2
20240808,123000,1032882270,15850,15860,15880,15850,340
20240808,122900,1027490560,15870,15870,15870,15870,497
20240808,122800,1019603170,15860,15860,15860,15860,0
20240808,122700,1019603170,15860,15860,15860,15860,0
20240808,122600,1019603170,15860,15860,15860,15860,0
20240808,122500,1019603170,15860,15870,15870,15860,370
20240808,122400,1013731280,15870,15870,15870,15870,0
20240808,122300,1013731280,15870,15870,15870,15870,142
20240808,122200,1011477740,15870,15870,15870,15870,16
20240808,122100,1011223820,15870,15870,15870,15870,0
20240808,122000,1011223820,15870,15870,15870,15870,3
20240808,121900,1011176210,15870,15870,15870,15870,500
20240808,121800,1003241210,15860,15870,15870,15860,8
20240808,121700,1003114260,15860,15860,15860,15860,0
20240808,121600,1003114260,15860,15860,15860,15860,3
20240808,121500,1003066680,15860,15870,15870,15860,836
20240808,121400,989799870,15860,15860,15860,15850,571
20240808,121300,980744110,15860,15860,15860,15860,0
20240808,121200,980744110,15860,15860,15860,15860,0
20240808,121100,980744110,15860,15860,15860,15860,0
20240808,121000,980744110,15860,15850,15860,15850,308
20240808,120900,975859310,15850,15850,15850,15850,0
20240808,120800,975859310,15850,15850,15850,15850,20
20240808,120700,975542310,15850,15860,15860,15850,12
20240808,120600,975352010,15860,15880,15880,15860,303
20240808,120500,970546410,15850,15850,15850,15850,30
20240808,120400,970070910,15850,15850,15850,15850,1
20240808,120300,970055060,15840,15840,15840,15840,0
20240808,120200,970055060,15840,15840,15840,15840,381
20240808,120100,964020020,15830,15830,15830,15830,0
20240808,120000,964020020,15830,15830,15830,15830,0
20240808,115900,964020020,15830,15840,15840,15830,356
20240808,115800,958380990,15830,15840,15840,15830,1599
20240808,115700,933067410,15850,15870,15870,15850,281
20240808,115600,928612130,15880,15870,15880,15870,225
20240808,115500,925041340,15860,15860,15870,15860,183
20240808,115400,922137150,15870,15910,15910,15870,732
20240808,115300,910504910,15910,15940,15940,15910,1881
20240808,115200,880537300,15950,15950,15950,15950,200
20240808,115100,877347300,15940,15940,15940,15940,0
20240808,115000,877347300,15940,15950,15950,15940,1179
20240808,114900,858552040,15950,15960,15960,15950,141
20240808,114800,856302090,15970,15970,15970,15970,1
20240808,114700,856286120,15970,15970,15970,15970,39
20240808,114600,855663290,15980,15980,15980,15980,100
20240808,114500,854065290,15970,15970,15970,15970,0
20240808,114400,854065290,15970,15970,15970,15970,2
20240808,114300,854033350,15980,15970,15980,15970,33
20240808,114200,853506170,15970,15970,15970,15970,20
20240808,114100,853186770,15970,15970,15970,15970,1
20240808,114000,853170800,15980,15980,15980,15980,100
20240808,113900,851572800,15980,15970,15980,15970,74
20240808,113800,850390420,15980,15980,15980,15980,4
20240808,113700,850326500,15980,15980,15980,15980,116
20240808,113600,848472820,15970,15970,15970,15970,0
20240808,113500,848472820,15970,15970,15970,15970,0
20240808,113400,848472820,15970,15970,15970,15970,20
20240808,113300,848153420,15970,15970,15970,15970,1
20240808,113200,848137450,15970,15970,15970,15970,1
20240808,113100,848121480,15980,15980,15980,15980,0
20240808,113000,848121480,15980,15980,15980,15980,407
20240808,112900,841617620,15980,15990,15990,15980,466
20240808,112800,834170250,15990,15990,15990,15990,101
20240808,112700,832555260,15990,16000,16000,15990,11
20240808,112600,832379270,16000,16000,16000,16000,0
20240808,112500,832379270,16000,16000,16000,16000,3
20240808,112400,832331270,15990,15990,15990,15990,0
20240808,112300,832331270,15990,16000,16000,15990,301
20240808,112200,827517780,16000,16000,16000,16000,276
20240808,112100,823101780,16010,16020,16020,16000,33
20240808,112000,822573430,16000,16000,16000,16000,0
20240808,111900,822573430,16000,16000,16000,16000,200
20240808,111800,819373430,16000,15990,16000,15990,101
20240808,111700,817757440,16000,16000,16030,16000,305
20240808,111600,812868950,15990,16000,16020,15990,283
20240808,111500,808341950,16000,16000,16000,16000,747
20240808,111400,796389950,15990,15990,15990,15990,0
20240808,111300,796389950,15990,15990,15990,15990,2
20240808,111200,796357970,16000,16000,16000,16000,0
20240808,111100,796357970,16000,16000,16000,16000,272
20240808,111000,792005970,16000,16000,16000,16000,1
20240808,110900,791989970,16000,16000,16000,16000,101
20240808,110800,790373970,16000,16000,16000,16000,13
20240808,110700,790165970,16000,16030,16030,16000,114
20240808,110600,788338580,16030,16010,16030,16000,207
20240808,110500,785025850,16020,16020,16020,16020,0
20240808,110400,785025850,16020,16020,16020,16020,1
20240808,110300,785009830,16020,16020,16020,16020,45
20240808,110200,784288930,16010,16010,16010,16010,3
20240808,110100,784240900,16010,16010,16010,16010,10
20240808,110000,784080800,16010,16020,16020,16010,292
20240808,105900,779404370,16010,16010,16010,16010,10
20240808,105800,779244270,16010,16010,16010,16010,1
20240808,105700,779228260,16020,16010,16020,16010,26
20240808,105600,778811750,16010,16010,16010,16010,25
20240808,105500,778411500,15980,15980,15980,15980,1
20240808,105400,778395520,16020,16020,16020,16010,5
20240808,105300,778315430,16020,16020,16020,15970,312
20240808,105200,773329640,16020,15960,16020,15960,312
20240808,105100,768346150,15960,15990,15990,15960,894
20240808,105000,754068380,16000,16020,16020,16000,214
20240808,104900,750642340,16020,16020,16020,16020,0
20240808,104800,750642340,16020,16020,16020,16020,68
20240808,104700,749552980,16000,16020,16020,16000,612
20240808,104600,739756220,16030,16030,16030,16030,51
20240808,104500,738938690,16030,16030,16030,16030,0
20240808,104400,738938690,16030,16030,16030,16030,0
20240808,104300,738938690,16030,16030,16030,16030,141
20240808,104200,736678460,16030,16030,16030,16030,9
20240808,104100,736534190,16040,16040,16040,16040,104
20240808,104000,734866030,16030,16030,16030,16030,7
20240808,103900,734753820,16040,16040,16040,16040,2
20240808,103800,734721740,16050,16030,16050,16030,275
20240808,103700,730309690,16020,16020,16020,16020,84
20240808,103600,728964010,16010,16030,16030,16010,23
20240808,103500,728595340,16030,16030,16040,16030,478
20240808,103400,720928600,16030,16020,16040,16020,884
20240808,103300,706761880,16020,16010,16020,16010,161
20240808,103200,704182670,16010,16010,16010,16010,39
20240808,103100,703558280,16010,16010,16010,16010,7
20240808,103000,703446210,16020,16020,16020,16020,930
20240808,102900,688547610,16020,16000,16020,16000,297
20240808,102800,683792170,16010,16000,16010,16000,128
20240808,102700,681743890,15980,15980,15980,15980,35
20240808,102600,681184590,16010,16010,16010,16010,94
20240808,102500,679679650,15970,15980,15980,15970,280
20240808,102400,675207860,16020,15980,16020,15970,262
20240808,102300,671022510,15980,15980,15980,15980,35
20240808,102200,670463210,16020,15990,16020,15990,181
20240808,102100,667564810,15980,15970,15980,15970,68
20240808,102000,666478840,16010,16010,16010,16010,0
20240808,101900,666478840,16010,16000,16010,16000,450
20240808,101800,659274440,15950,15990,15990,15950,76
20240808,101700,658061110,16000,16000,16000,16000,453
20240808,101600,650813110,16000,16000,16000,16000,545
20240808,101500,642093110,16030,16030,16030,16000,210
20240808,101400,638731570,16030,16030,16030,16030,544
20240808,101300,630011250,16030,16020,16030,16000,1256
20240808,101200,609905090,16020,15960,16020,15960,2070
20240808,101100,576797120,15960,15970,15970,15960,15
20240808,101000,576557700,15970,15980,15980,15970,14
20240808,100900,576334010,15990,15990,15990,15980,158
20240808,100800,573807790,15990,15910,15990,15900,2366
20240808,100700,536053740,15910,15910,15910,15910,3
20240808,100600,536006010,15930,15920,15930,15920,134
20240808,100500,533871580,15920,15920,15920,15920,0
20240808,100400,533871580,15920,15900,15920,15890,182
20240808,100300,530976280,15900,15890,15900,15890,93
20240808,100200,529497620,15890,15900,15900,15890,291
20240808,100100,524870730,15900,15900,15900,15900,124
20240808,100000,522899130,15900,15900,15910,15900,7
20240808,095900,522787810,15900,15900,15910,15900,68
20240808,095800,521706600,15900,15890,15900,15890,38
20240808,095700,521102760,15890,15860,15890,15860,15
20240808,095600,520864560,15860,15860,15860,15860,9
20240808,095500,520721820,15850,15830,15850,15830,69
20240808,095400,519629010,15830,15890,15900,15830,13
20240808,095300,519422740,15890,15900,15900,15890,2
20240808,095200,519390950,15820,15870,15870,15820,181
20240808,095100,516525420,15850,15870,15870,15850,50
20240808,095000,515732820,15870,15870,15870,15870,3
20240808,094900,515685210,15870,15850,15870,15850,9
20240808,094800,515542540,15830,15820,15830,15820,398
20240808,094700,509245570,15830,15820,15830,15810,362
20240808,094600,503516120,15830,15830,15830,15820,845
20240808,094500,490141770,15870,15830,15870,15830,346
20240808,094400,484662590,15820,15840,15840,15820,161
20240808,094300,482114200,15840,15870,15870,15840,247
20240808,094200,478198670,15870,15880,15880,15870,15
20240808,094100,477960610,15910,15910,15910,15910,0
20240808,094000,477960610,15910,15870,15910,15870,100
20240808,093900,476370640,15870,15900,15900,15870,282
20240808,093800,471893130,15900,15900,15900,15900,8
20240808,093700,471765930,15880,15910,15910,15880,63
20240808,093600,470765390,15910,15900,15910,15890,208
20240808,093500,467459710,15910,15950,15950,15890,744
20240808,093400,455613290,15950,15950,15950,15950,126
20240808,093300,453603590,15950,15960,15960,15950,68
20240808,093200,452518320,15960,15960,15960,15960,52
20240808,093100,451688400,15960,15990,15990,15960,403
20240808,093000,445249500,15990,15990,16000,15990,902
20240808,092900,430817850,16000,15990,16000,15980,438
20240808,092800,423812700,15980,15990,16000,15980,1042
20240808,092700,407142140,15990,16000,16010,15990,133
20240808,092600,405015110,15990,15980,16010,15960,4851
20240808,092500,327425550,15980,15960,15990,15960,1357
20240808,092400,305749030,15970,15960,15970,15930,457
20240808,092300,298454630,15960,15920,15960,15920,504
20240808,092200,290418360,15920,15890,15920,15880,2444
20240808,092100,251585150,15890,15880,15900,15880,560
20240808,092000,242686470,15880,15820,15880,15820,664
20240808,091900,232158140,15830,15770,15830,15770,226
20240808,091800,228586600,15770,15790,15790,15770,101
20240808,091700,226993130,15810,15800,15810,15800,169
20240808,091600,224322240,15800,15800,15810,15800,1308
20240808,091500,203655050,15790,15700,15790,15700,609
20240808,091400,194045080,15800,15800,15800,15800,1
20240808,091300,194029280,15800,15680,15800,15680,1502
20240808,091200,170331260,15650,15700,15700,15650,125
20240808,091100,168368910,15710,15700,15710,15700,573
20240808,091000,159369990,15700,15690,15700,15680,225
20240808,090900,155838000,15700,15620,15700,15580,1738
20240808,090800,128604110,15610,15600,15610,15600,193
20240808,090700,125591960,15600,15600,15600,15600,73
20240808,090600,124453160,15600,15600,15600,15600,1021
20240808,090500,108525560,15610,15600,15610,15600,290
20240808,090400,104001490,15600,15570,15600,15570,1022
20240808,090300,88067510,15570,15600,15600,15570,531
20240808,090200,79786960,15600,15590,15610,15590,1282
20240808,090100,59787760,15590,15580,15600,15570,1492
20240808,090000,36535620,15580,15510,15580,15510,2144