KissMeData/034120/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191500,561294160,15600,15600,15600,15600,2596
20240813,191400,561294160,15600,15600,15600,15600,0
20240813,191300,561294160,15600,15600,15600,15600,0
20240813,191200,561294160,15600,15600,15600,15600,0
20240813,191100,561294160,15600,15600,15600,15600,0
20240813,191000,561294160,15600,15600,15600,15600,0
20240813,190900,561294160,15600,15600,15600,15600,0
20240813,190800,561294160,15600,15600,15600,15600,0
20240813,190700,561294160,15600,15600,15600,15600,0
20240813,190600,561294160,15600,15600,15600,15600,0
20240813,190500,561294160,15600,15600,15600,15600,0
20240813,190400,561294160,15600,15600,15600,15600,0
20240813,190300,561294160,15600,15600,15600,15600,0
20240813,190200,561294160,15600,15600,15600,15600,0
20240813,190100,561294160,15600,15600,15600,15600,0
20240813,190000,561294160,15600,15600,15600,15600,0
20240813,185900,561294160,15600,15600,15600,15600,0
20240813,185800,561294160,15600,15600,15600,15600,0
20240813,185700,561294160,15600,15600,15600,15600,0
20240813,185600,561294160,15600,15600,15600,15600,0
20240813,185500,561294160,15600,15600,15600,15600,0
20240813,185400,561294160,15600,15600,15600,15600,0
20240813,185300,561294160,15600,15600,15600,15600,0
20240813,185200,561294160,15600,15600,15600,15600,0
20240813,185100,561294160,15600,15600,15600,15600,0
20240813,185000,561294160,15600,15600,15600,15600,0
20240813,184900,561294160,15600,15600,15600,15600,0
20240813,184800,561294160,15600,15600,15600,15600,0
20240813,184700,561294160,15600,15600,15600,15600,0
20240813,184600,561294160,15600,15600,15600,15600,0
20240813,184500,561294160,15600,15600,15600,15600,2596
20240813,184400,561294160,15600,15600,15600,15600,0
20240813,184300,561294160,15600,15600,15600,15600,0
20240813,184200,561294160,15600,15600,15600,15600,0
20240813,184100,561294160,15600,15600,15600,15600,0
20240813,184000,561294160,15600,15600,15600,15600,0
20240813,183900,561294160,15600,15600,15600,15600,0
20240813,183800,561294160,15600,15600,15600,15600,0
20240813,183700,561294160,15600,15600,15600,15600,0
20240813,183600,561294160,15600,15600,15600,15600,0
20240813,183500,561294160,15600,15600,15600,15600,0
20240813,183400,561294160,15600,15600,15600,15600,0
20240813,183300,561294160,15600,15600,15600,15600,0
20240813,183200,561294160,15600,15600,15600,15600,0
20240813,183100,561294160,15600,15600,15600,15600,0
20240813,183000,561294160,15600,15600,15600,15600,0
20240813,182900,561294160,15600,15600,15600,15600,0
20240813,182800,561294160,15600,15600,15600,15600,0
20240813,182700,561294160,15600,15600,15600,15600,0
20240813,182600,561294160,15600,15600,15600,15600,0
20240813,182500,561294160,15600,15600,15600,15600,0
20240813,182400,561294160,15600,15600,15600,15600,0
20240813,182300,561294160,15600,15600,15600,15600,0
20240813,182200,561294160,15600,15600,15600,15600,0
20240813,182100,561294160,15600,15600,15600,15600,0
20240813,182000,561294160,15600,15600,15600,15600,0
20240813,181900,561294160,15600,15600,15600,15600,0
20240813,181800,561294160,15600,15600,15600,15600,0
20240813,181700,561294160,15600,15600,15600,15600,0
20240813,181600,561294160,15600,15600,15600,15600,0
20240813,181500,561294160,15600,15600,15600,15600,2596
20240813,181400,561294160,15600,15600,15600,15600,0
20240813,181300,561294160,15600,15600,15600,15600,0
20240813,181200,561294160,15600,15600,15600,15600,0
20240813,181100,561294160,15600,15600,15600,15600,0
20240813,181000,561294160,15600,15600,15600,15600,0
20240813,180900,561294160,15600,15600,15600,15600,0
20240813,180800,561294160,15600,15600,15600,15600,0
20240813,180700,561294160,15600,15600,15600,15600,0
20240813,180600,561294160,15600,15600,15600,15600,0
20240813,180500,561294160,15600,15600,15600,15600,0
20240813,180400,561294160,15600,15600,15600,15600,0
20240813,180300,561294160,15600,15600,15600,15600,0
20240813,180200,561294160,15600,15600,15600,15600,0
20240813,180100,561294160,15600,15600,15600,15600,0
20240813,180000,561294160,15600,15600,15600,15600,0
20240813,175900,561294160,15600,15600,15600,15600,0
20240813,175800,561294160,15600,15600,15600,15600,0
20240813,175700,561294160,15600,15600,15600,15600,0
20240813,175600,561294160,15600,15600,15600,15600,0
20240813,175500,561294160,15600,15600,15600,15600,0
20240813,175400,561294160,15600,15600,15600,15600,0
20240813,175300,561294160,15600,15600,15600,15600,0
20240813,175200,561294160,15600,15600,15600,15600,0
20240813,175100,561294160,15600,15600,15600,15600,0
20240813,175000,561294160,15600,15600,15600,15600,0
20240813,174900,561294160,15600,15600,15600,15600,0
20240813,174800,561294160,15600,15600,15600,15600,0
20240813,174700,561294160,15600,15600,15600,15600,0
20240813,174600,561294160,15600,15600,15600,15600,0
20240813,174500,561294160,15600,15600,15600,15600,2596
20240813,174400,561294160,15600,15600,15600,15600,0
20240813,174300,561294160,15600,15600,15600,15600,0
20240813,174200,561294160,15600,15600,15600,15600,0
20240813,174100,561294160,15600,15600,15600,15600,0
20240813,174000,561294160,15600,15600,15600,15600,0
20240813,173900,561294160,15600,15600,15600,15600,0
20240813,173800,561294160,15600,15600,15600,15600,0
20240813,173700,561294160,15600,15600,15600,15600,0
20240813,173600,561294160,15600,15600,15600,15600,0
20240813,173500,561294160,15600,15600,15600,15600,0
20240813,173400,561294160,15600,15600,15600,15600,0
20240813,173300,561294160,15600,15600,15600,15600,0
20240813,173200,561294160,15600,15600,15600,15600,0
20240813,173100,561294160,15600,15600,15600,15600,0
20240813,173000,561294160,15600,15600,15600,15600,0
20240813,172900,561294160,15600,15600,15600,15600,0
20240813,172800,561294160,15600,15600,15600,15600,0
20240813,172700,561294160,15600,15600,15600,15600,0
20240813,172600,561294160,15600,15600,15600,15600,0
20240813,172500,561294160,15600,15600,15600,15600,0
20240813,172400,561294160,15600,15600,15600,15600,0
20240813,172300,561294160,15600,15600,15600,15600,0
20240813,172200,561294160,15600,15600,15600,15600,0
20240813,172100,561294160,15600,15600,15600,15600,0
20240813,172000,561294160,15600,15600,15600,15600,0
20240813,171900,561294160,15600,15600,15600,15600,0
20240813,171800,561294160,15600,15600,15600,15600,0
20240813,171700,561294160,15600,15600,15600,15600,0
20240813,171600,561294160,15600,15600,15600,15600,0
20240813,171500,561294160,15600,15600,15600,15600,2596
20240813,171400,561294160,15600,15600,15600,15600,0
20240813,171300,561294160,15600,15600,15600,15600,0
20240813,171200,561294160,15600,15600,15600,15600,0
20240813,171100,561294160,15600,15600,15600,15600,0
20240813,171000,561294160,15600,15600,15600,15600,0
20240813,170900,561294160,15600,15600,15600,15600,0
20240813,170800,561294160,15600,15600,15600,15600,0
20240813,170700,561294160,15600,15600,15600,15600,0
20240813,170600,561294160,15600,15600,15600,15600,0
20240813,170500,561294160,15600,15600,15600,15600,0
20240813,170400,561294160,15600,15600,15600,15600,0
20240813,170300,561294160,15600,15600,15600,15600,0
20240813,170200,561294160,15600,15600,15600,15600,0
20240813,170100,561294160,15600,15600,15600,15600,0
20240813,170000,561294160,15600,15600,15600,15600,0
20240813,165900,561294160,15600,15600,15600,15600,0
20240813,165800,561294160,15600,15600,15600,15600,0
20240813,165700,561294160,15600,15600,15600,15600,0
20240813,165600,561294160,15600,15600,15600,15600,0
20240813,165500,561294160,15600,15600,15600,15600,0
20240813,165400,561294160,15600,15600,15600,15600,0
20240813,165300,561294160,15600,15600,15600,15600,0
20240813,165200,561294160,15600,15600,15600,15600,0
20240813,165100,561294160,15600,15600,15600,15600,0
20240813,165000,561294160,15600,15600,15600,15600,0
20240813,164900,561294160,15600,15600,15600,15600,0
20240813,164800,561294160,15600,15600,15600,15600,0
20240813,164700,561294160,15600,15600,15600,15600,0
20240813,164600,561294160,15600,15600,15600,15600,0
20240813,164500,561294160,15600,15600,15600,15600,2596
20240813,164400,561294160,15600,15600,15600,15600,0
20240813,164300,561294160,15600,15600,15600,15600,0
20240813,164200,561294160,15600,15600,15600,15600,0
20240813,164100,561294160,15600,15600,15600,15600,0
20240813,164000,561294160,15600,15600,15600,15600,0
20240813,163900,561294160,15600,15600,15600,15600,0
20240813,163800,561294160,15600,15600,15600,15600,0
20240813,163700,561294160,15600,15600,15600,15600,0
20240813,163600,561294160,15600,15600,15600,15600,0
20240813,163500,561294160,15600,15600,15600,15600,0
20240813,163400,561294160,15600,15600,15600,15600,0
20240813,163300,561294160,15600,15600,15600,15600,0
20240813,163200,561294160,15600,15600,15600,15600,0
20240813,163100,561294160,15600,15600,15600,15600,0
20240813,163000,561294160,15600,15600,15600,15600,0
20240813,162900,561294160,15600,15600,15600,15600,0
20240813,162800,561294160,15600,15600,15600,15600,0
20240813,162700,561294160,15600,15600,15600,15600,0
20240813,162600,561294160,15600,15600,15600,15600,0
20240813,162500,561294160,15600,15600,15600,15600,0
20240813,162400,561294160,15600,15600,15600,15600,0
20240813,162300,561294160,15600,15600,15600,15600,0
20240813,162200,561294160,15600,15600,15600,15600,0
20240813,162100,561294160,15600,15600,15600,15600,0
20240813,162000,561294160,15600,15600,15600,15600,0
20240813,161900,561294160,15600,15600,15600,15600,0
20240813,161800,561294160,15600,15600,15600,15600,0
20240813,161700,561294160,15600,15600,15600,15600,0
20240813,161600,561294160,15600,15600,15600,15600,0
20240813,161500,561294160,15600,15600,15600,15600,2596
20240813,161400,561294160,15600,15600,15600,15600,0
20240813,161300,561294160,15600,15600,15600,15600,0
20240813,161200,561294160,15600,15600,15600,15600,0
20240813,161100,561294160,15600,15600,15600,15600,0
20240813,161000,561294160,15600,15600,15600,15600,0
20240813,160900,561294160,15600,15600,15600,15600,0
20240813,160800,561294160,15600,15600,15600,15600,0
20240813,160700,561294160,15600,15600,15600,15600,0
20240813,160600,561294160,15600,15600,15600,15600,0
20240813,160500,561294160,15600,15600,15600,15600,0
20240813,160400,561294160,15600,15600,15600,15600,0
20240813,160300,561294160,15600,15600,15600,15600,0
20240813,160200,561294160,15600,15600,15600,15600,0
20240813,160100,561294160,15600,15600,15600,15600,0
20240813,160000,561294160,15600,15600,15600,15600,0
20240813,155900,561294160,15600,15600,15600,15600,0
20240813,155800,561294160,15600,15600,15600,15600,0
20240813,155700,561294160,15600,15600,15600,15600,0
20240813,155600,561294160,15600,15600,15600,15600,0
20240813,155500,561294160,15600,15600,15600,15600,0
20240813,155400,561294160,15600,15600,15600,15600,0
20240813,155300,561294160,15600,15600,15600,15600,0
20240813,155200,561294160,15600,15600,15600,15600,0
20240813,155100,561294160,15600,15600,15600,15600,0
20240813,155000,561294160,15600,15600,15600,15600,0
20240813,154900,561294160,15600,15600,15600,15600,0
20240813,154800,561294160,15600,15600,15600,15600,0
20240813,154700,561294160,15600,15600,15600,15600,0
20240813,154600,561294160,15600,15600,15600,15600,0
20240813,154500,561294160,15600,15600,15600,15600,2596
20240813,154400,561294160,15600,15600,15600,15600,0
20240813,154300,561294160,15600,15600,15600,15600,0
20240813,154200,561294160,15600,15600,15600,15600,0
20240813,154100,561294160,15600,15600,15600,15600,0
20240813,154000,561294160,15600,15600,15600,15600,0
20240813,153900,561294160,15600,15600,15600,15600,0
20240813,153800,561294160,15600,15600,15600,15600,0
20240813,153700,561294160,15600,15600,15600,15600,0
20240813,153600,561294160,15600,15600,15600,15600,0
20240813,153500,561294160,15600,15600,15600,15600,0
20240813,153400,561294160,15600,15600,15600,15600,0
20240813,153300,561294160,15600,15600,15600,15600,0
20240813,153200,561294160,15600,15600,15600,15600,0
20240813,153100,561294160,15600,15600,15600,15600,0
20240813,153000,561294160,15600,15600,15600,15600,2596
20240813,152900,520796560,15620,15620,15620,15620,0
20240813,152800,520796560,15620,15620,15620,15620,0
20240813,152700,520796560,15620,15620,15620,15620,0
20240813,152600,520796560,15620,15620,15620,15620,0
20240813,152500,520796560,15620,15620,15620,15620,0
20240813,152400,520796560,15620,15620,15620,15620,0
20240813,152300,520796560,15620,15620,15620,15620,0
20240813,152200,520796560,15620,15620,15620,15620,0
20240813,152100,520796560,15620,15620,15620,15620,0
20240813,152000,520796560,15620,15620,15620,15620,0
20240813,151900,520796560,15620,15620,15620,15620,50
20240813,151800,520015560,15620,15610,15620,15610,238
20240813,151700,516299750,15620,15620,15620,15610,302
20240813,151600,511583430,15620,15630,15630,15620,52
20240813,151500,510771090,15620,15620,15620,15620,21
20240813,151400,510443070,15620,15630,15630,15620,70
20240813,151300,509349620,15620,15640,15640,15620,1424
20240813,151200,487100600,15630,15640,15640,15630,73
20240813,151100,485958980,15640,15640,15640,15640,59
20240813,151000,485036220,15640,15630,15640,15630,90
20240813,150900,483629350,15630,15640,15640,15630,14
20240813,150800,483410480,15630,15640,15640,15630,90
20240813,150700,482002970,15640,15640,15640,15640,70
20240813,150600,480908170,15640,15640,15640,15640,16
20240813,150500,480657930,15640,15640,15640,15640,17
20240813,150400,480392050,15640,15640,15640,15640,44
20240813,150300,479703890,15640,15630,15640,15630,88
20240813,150200,478328410,15630,15640,15640,15630,10
20240813,150100,478172100,15640,15650,15650,15640,17
20240813,150000,477906210,15640,15630,15640,15630,33
20240813,145900,477390370,15640,15640,15640,15640,48
20240813,145800,476639650,15640,15640,15640,15640,17
20240813,145700,476373770,15640,15640,15640,15630,501
20240813,145600,468539570,15650,15650,15650,15650,3
20240813,145500,468492620,15640,15640,15640,15640,103
20240813,145400,466881700,15640,15640,15640,15640,9
20240813,145300,466740940,15640,15640,15640,15640,19
20240813,145200,466443780,15640,15650,15650,15640,77
20240813,145100,465239290,15650,15650,15650,15650,9
20240813,145000,465098440,15650,15650,15650,15650,9
20240813,144900,464957590,15640,15640,15640,15640,652
20240813,144800,454760310,15650,15650,15650,15650,36
20240813,144700,454196910,15650,15650,15650,15650,0
20240813,144600,454196910,15650,15680,15680,15650,40
20240813,144500,453569980,15650,15650,15650,15650,9
20240813,144400,453429130,15650,15650,15650,15650,77
20240813,144300,452224080,15650,15650,15650,15650,9
20240813,144200,452083230,15650,15650,15650,15650,9
20240813,144100,451942380,15650,15650,15650,15650,77
20240813,144000,450737330,15650,15650,15650,15650,9
20240813,143900,450596480,15650,15650,15650,15650,9
20240813,143800,450455630,15640,15640,15640,15640,76
20240813,143700,449266990,15650,15650,15650,15650,10
20240813,143600,449110490,15650,15650,15650,15650,8
20240813,143500,448985290,15650,15650,15650,15650,1
20240813,143400,448969640,15640,15640,15640,15640,51
20240813,143300,448172000,15650,15650,15650,15650,42
20240813,143200,447514700,15650,15650,15650,15650,33
20240813,143100,446998250,15650,15690,15690,15650,24
20240813,143000,446622160,15660,15650,15660,15640,92
20240813,142900,445182300,15650,15650,15650,15650,9
20240813,142800,445041450,15650,15650,15650,15650,9
20240813,142700,444900600,15650,15650,15650,15650,9
20240813,142600,444759750,15650,15650,15650,15650,77
20240813,142500,443554700,15650,15650,15650,15650,0
20240813,142400,443554700,15650,15650,15650,15650,9
20240813,142300,443413850,15650,15650,15650,15650,9
20240813,142200,443273000,15650,15650,15650,15650,77
20240813,142100,442067950,15650,15650,15650,15650,9
20240813,142000,441927100,15650,15660,15660,15650,10
20240813,141900,441770590,15650,15660,15660,15650,81
20240813,141800,440502790,15650,15650,15650,15650,9
20240813,141700,440361940,15650,15650,15650,15650,24
20240813,141600,439986340,15650,15650,15650,15650,65
20240813,141500,438969090,15660,15660,15660,15660,26
20240813,141400,438561930,15660,15660,15660,15660,0
20240813,141300,438561930,15660,15660,15660,15660,9
20240813,141200,438420990,15660,15660,15660,15660,9
20240813,141100,438280050,15650,15660,15690,15650,98
20240813,141000,436745940,15650,15650,15650,15650,88
20240813,140900,435368740,15650,15650,15650,15650,12
20240813,140800,435180940,15640,15640,15640,15640,77
20240813,140700,433976660,15640,15640,15640,15640,9
20240813,140600,433835900,15640,15640,15640,15640,9
20240813,140500,433695140,15650,15640,15650,15640,14
20240813,140400,433476130,15640,15640,15640,15640,77
20240813,140300,432271850,15640,15640,15640,15640,0
20240813,140200,432271850,15640,15640,15640,15640,9
20240813,140100,432131090,15630,15640,15640,15630,60
20240813,140000,431193210,15640,15640,15640,15640,26
20240813,135900,430786570,15640,15640,15640,15640,9
20240813,135800,430645810,15640,15640,15640,15640,67
20240813,135700,429597930,15630,15640,15640,15630,92
20240813,135600,428159820,15640,15640,15640,15630,35
20240813,135500,427612510,15640,15640,15640,15640,160
20240813,135400,425110110,15650,15640,15650,15640,13
20240813,135300,424906750,15640,15640,15640,15640,77
20240813,135200,423702470,15650,15650,15650,15650,0
20240813,135100,423702470,15650,15650,15650,15650,1
20240813,135000,423686820,15640,15640,15640,15640,44
20240813,134900,422998660,15640,15640,15640,15640,47
20240813,134800,422263580,15650,15650,15650,15650,9
20240813,134700,422122730,15660,15660,15660,15660,3
20240813,134600,422075750,15640,15650,15650,15640,78
20240813,134500,420855810,15630,15680,15680,15630,10
20240813,134400,420699460,15630,15630,15630,15630,9
20240813,134300,420558790,15630,15630,15630,15630,71
20240813,134200,419449060,15640,15640,15650,15640,24
20240813,134100,419073680,15640,15640,15640,15640,0
20240813,134000,419073680,15640,15640,15640,15640,9
20240813,133900,418932920,15630,15640,15640,15630,185
20240813,133800,416039720,15640,15640,15640,15640,77
20240813,133700,414835440,15640,15650,15650,15640,909
20240813,133600,400618650,15650,15650,15650,15650,9
20240813,133500,400477800,15640,15640,15640,15640,86
20240813,133400,399132760,15640,15640,15640,15640,9
20240813,133300,398992000,15640,15640,15640,15640,9
20240813,133200,398851240,15640,15650,15650,15640,22
20240813,133100,398507120,15650,15650,15650,15650,64
20240813,133000,397505520,15650,15650,15650,15650,0
20240813,132900,397505520,15650,15650,15650,15650,9
20240813,132800,397364670,15650,15650,15650,15650,9
20240813,132700,397223820,15650,15650,15650,15650,282
20240813,132600,392810520,15650,15650,15650,15650,9
20240813,132500,392669670,15650,15650,15650,15650,9
20240813,132400,392528820,15650,15650,15650,15650,81
20240813,132300,391261170,15660,15650,15660,15650,10
20240813,132200,391104660,15650,15650,15650,15650,9
20240813,132100,390963810,15650,15650,15650,15650,9
20240813,132000,390822960,15650,15650,15650,15650,85
20240813,131900,389492710,15650,15650,15650,15650,0
20240813,131800,389492710,15650,15650,15650,15650,9
20240813,131700,389351860,15650,15650,15650,15650,9
20240813,131600,389211010,15650,15650,15650,15650,92
20240813,131500,387771210,15650,15650,15650,15650,9
20240813,131400,387630360,15650,15650,15650,15650,9
20240813,131300,387489510,15650,15660,15660,15650,86
20240813,131200,386143590,15650,15650,15650,15650,9
20240813,131100,386002740,15650,15660,15660,15650,1409
20240813,131000,363946980,15660,15660,15660,15660,9
20240813,130900,363806040,15660,15660,15670,15660,76
20240813,130800,362615870,15660,15660,15660,15660,68
20240813,130700,361550990,15670,15690,15690,15670,9
20240813,130600,361409800,15660,15700,15700,15660,17
20240813,130500,361143300,15700,15700,15700,15700,30
20240813,130400,360672300,15660,15660,15660,15660,0
20240813,130300,360672300,15660,15660,15660,15660,0
20240813,130200,360672300,15660,15680,15680,15660,67
20240813,130100,359623050,15670,15670,15670,15670,0
20240813,130000,359623050,15670,15720,15720,15670,2
20240813,125900,359591660,15660,15660,15660,15660,0
20240813,125800,359591660,15660,15670,15670,15660,136
20240813,125700,357461230,15660,15660,15660,15660,0
20240813,125600,357461230,15660,15660,15660,15660,0
20240813,125500,357461230,15660,15660,15660,15660,1
20240813,125400,357445570,15720,15720,15720,15720,2
20240813,125300,357414130,15660,15660,15660,15660,0
20240813,125200,357414130,15660,15660,15660,15660,0
20240813,125100,357414130,15660,15670,15670,15660,68
20240813,125000,356349230,15660,15660,15660,15660,0
20240813,124900,356349230,15660,15660,15660,15660,0
20240813,124800,356349230,15660,15660,15660,15660,0
20240813,124700,356349230,15660,15660,15660,15660,67
20240813,124600,355300010,15660,15660,15660,15660,4
20240813,124500,355237370,15660,15660,15660,15660,0
20240813,124400,355237370,15660,15660,15660,15660,0
20240813,124300,355237370,15660,15670,15670,15660,68
20240813,124200,354172440,15660,15660,15660,15660,0
20240813,124100,354172440,15660,15660,15660,15660,0
20240813,124000,354172440,15660,15670,15670,15660,67
20240813,123900,353123200,15660,15660,15660,15660,0
20240813,123800,353123200,15660,15660,15660,15660,2
20240813,123700,353091880,15670,15660,15670,15660,87
20240813,123600,351729260,15670,15670,15670,15670,3
20240813,123500,351682250,15670,15670,15670,15670,3
20240813,123400,351635240,15670,15670,15670,15670,100
20240813,123300,350068240,15670,15670,15670,15670,36
20240813,123200,349504120,15670,15670,15670,15670,69
20240813,123100,348422890,15670,15670,15670,15670,0
20240813,123000,348422890,15670,15670,15670,15670,30
20240813,122900,347952790,15670,15670,15670,15670,67
20240813,122800,346902900,15670,15670,15670,15670,5
20240813,122700,346824550,15670,15670,15670,15670,5
20240813,122600,346746200,15670,15670,15670,15670,0
20240813,122500,346746200,15670,15670,15670,15670,68
20240813,122400,345680640,15670,15670,15670,15670,64
20240813,122300,344677760,15670,15680,15680,15670,7
20240813,122200,344568060,15680,15680,15680,15680,13
20240813,122100,344364220,15680,15680,15680,15680,68
20240813,122000,343297980,15680,15680,15680,15680,0
20240813,121900,343297980,15680,15680,15680,15680,5
20240813,121800,343219580,15670,15680,15680,15670,86
20240813,121700,341871820,15680,15670,15680,15670,32
20240813,121600,341370080,15670,15710,15710,15670,22
20240813,121500,341024570,15720,15720,15720,15720,1
20240813,121400,341008850,15730,15730,15730,15730,4
20240813,121300,340945930,15670,15670,15670,15670,0
20240813,121200,340945930,15670,15680,15680,15670,22
20240813,121100,340601160,15670,15670,15670,15670,0
20240813,121000,340601160,15670,15670,15670,15670,69
20240813,120900,339519930,15670,15670,15670,15670,0
20240813,120800,339519930,15670,15670,15670,15670,0
20240813,120700,339519930,15670,15670,15670,15670,111
20240813,120600,337780560,15680,15680,15680,15680,24
20240813,120500,337404240,15730,15730,15730,15730,0
20240813,120400,337404240,15730,15730,15730,15730,0
20240813,120300,337404240,15730,15680,15730,15670,1118
20240813,120200,319883090,15670,15670,15670,15670,0
20240813,120100,319883090,15670,15670,15670,15670,0
20240813,120000,319883090,15670,15670,15670,15670,61
20240813,115900,318927220,15680,15680,15680,15680,7
20240813,115800,318817460,15680,15680,15680,15680,11
20240813,115700,318644980,15670,15670,15670,15670,0
20240813,115600,318644980,15670,15680,15680,15670,67
20240813,115500,317594780,15680,15680,15680,15680,1
20240813,115400,317579100,15680,15680,15680,15680,0
20240813,115300,317579100,15680,15670,15680,15670,65
20240813,115200,316560540,15680,15680,15680,15680,3
20240813,115100,316513500,15680,15680,15680,15680,150
20240813,115000,314161500,15680,15690,15690,15680,69
20240813,114900,313079090,15690,15690,15690,15690,2
20240813,114800,313047710,15710,15710,15710,15710,0
20240813,114700,313047710,15710,15710,15710,15710,1
20240813,114600,313032000,15680,15680,15680,15680,0
20240813,114500,313032000,15680,15680,15680,15680,68
20240813,114400,311965760,15680,15680,15680,15680,1
20240813,114300,311950080,15670,15670,15670,15670,0
20240813,114200,311950080,15670,15670,15670,15670,0
20240813,114100,311950080,15670,15680,15680,15670,132
20240813,114000,309881230,15680,15690,15690,15680,3
20240813,113900,309834180,15730,15730,15730,15730,0
20240813,113800,309834180,15730,15730,15730,15730,0
20240813,113700,309834180,15730,15730,15730,15730,0
20240813,113600,309834180,15730,15660,15730,15660,19
20240813,113500,309536480,15670,15670,15670,15670,1
20240813,113400,309520810,15690,15690,15690,15690,50
20240813,113300,308736310,15690,15690,15690,15690,0
20240813,113200,308736310,15690,15690,15690,15690,0
20240813,113100,308736310,15690,15650,15690,15650,38
20240813,113000,308141570,15660,15660,15660,15660,74
20240813,112900,306982730,15660,15660,15660,15660,6
20240813,112800,306888770,15650,15660,15660,15650,66
20240813,112700,305855710,15670,15670,15670,15670,2
20240813,112600,305824370,15680,15660,15680,15650,101
20240813,112500,304243040,15660,15650,15660,15650,231
20240813,112400,300627880,15650,15650,15650,15650,411
20240813,112300,294195730,15650,15660,15660,15650,77
20240813,112200,292990580,15660,15650,15660,15650,25
20240813,112100,292599220,15650,15650,15650,15650,15
20240813,112000,292364470,15650,15680,15680,15650,197
20240813,111900,289278690,15680,15660,15680,15660,63
20240813,111800,288290970,15660,15660,15660,15660,0
20240813,111700,288290970,15660,15660,15660,15660,3
20240813,111600,288243990,15660,15660,15660,15660,37
20240813,111500,287664570,15660,15660,15660,15660,50
20240813,111400,286881570,15650,15650,15650,15650,0
20240813,111300,286881570,15650,15650,15650,15650,0
20240813,111200,286881570,15650,15650,15650,15650,67
20240813,111100,285833020,15650,15650,15650,15650,1
20240813,111000,285817370,15650,15650,15650,15650,0
20240813,110900,285817370,15650,15650,15650,15650,0
20240813,110800,285817370,15650,15650,15650,15650,67
20240813,110700,284768820,15650,15650,15650,15650,486
20240813,110600,277162920,15650,15650,15650,15650,0
20240813,110500,277162920,15650,15660,15660,15650,52
20240813,110400,276349020,15660,15660,15660,15660,16
20240813,110300,276098460,15660,15660,15660,15660,0
20240813,110200,276098460,15660,15660,15660,15660,5
20240813,110100,276020160,15660,15660,15660,15660,68
20240813,110000,274955280,15670,15670,15670,15670,10
20240813,105900,274798580,15680,15680,15680,15680,0
20240813,105800,274798580,15680,15660,15680,15650,49
20240813,105700,274031690,15660,15660,15660,15660,19
20240813,105600,273734150,15660,15660,15660,15660,1
20240813,105500,273718490,15660,15660,15660,15660,1
20240813,105400,273702830,15660,15660,15660,15660,187
20240813,105300,270774410,15660,15660,15660,15660,283
20240813,105200,266342630,15650,15650,15650,15650,61
20240813,105100,265387980,15660,15660,15660,15660,7
20240813,105000,265278360,15680,15680,15680,15680,0
20240813,104900,265278360,15680,15660,15680,15660,210
20240813,104800,261988560,15650,15660,15660,15650,250
20240813,104700,258074450,15660,15660,15660,15660,0
20240813,104600,258074450,15660,15660,15660,15660,117
20240813,104500,256242230,15660,15660,15660,15660,0
20240813,104400,256242230,15660,15670,15670,15660,600
20240813,104300,246841160,15680,15680,15680,15680,6
20240813,104200,246747080,15680,15680,15680,15680,68
20240813,104100,245680840,15670,15670,15670,15670,0
20240813,104000,245680840,15670,15670,15670,15670,0
20240813,103900,245680840,15670,15680,15680,15670,67
20240813,103800,244630760,15670,15670,15670,15670,0
20240813,103700,244630760,15670,15670,15670,15670,0
20240813,103600,244630760,15670,15670,15670,15670,4
20240813,103500,244568080,15680,15690,15690,15680,66
20240813,103400,243533170,15680,15680,15680,15680,0
20240813,103300,243533170,15680,15680,15680,15680,16
20240813,103200,243282290,15690,15690,15690,15690,3
20240813,103100,243235220,15700,15700,15700,15700,150
20240813,103000,240880220,15700,15700,15700,15700,2
20240813,102900,240848820,15700,15700,15700,15700,0
20240813,102800,240848820,15700,15700,15700,15700,568
20240813,102700,231931220,15700,15700,15700,15700,484
20240813,102600,224332420,15650,15670,15670,15650,501
20240813,102500,216485410,15700,15700,15700,15700,10
20240813,102400,216328410,15670,15670,15670,15670,106
20240813,102300,214667390,15700,15660,15700,15660,73
20240813,102200,213524010,15650,15650,15650,15650,0
20240813,102100,213524010,15650,15670,15670,15650,550
20240813,102000,204913020,15700,15700,15700,15700,0
20240813,101900,204913020,15700,15700,15700,15700,7
20240813,101800,204803120,15670,15670,15670,15670,5
20240813,101700,204724770,15670,15670,15670,15670,68
20240813,101600,203659210,15670,15670,15670,15670,0
20240813,101500,203659210,15670,15670,15670,15670,18
20240813,101400,203377150,15690,15690,15690,15690,50
20240813,101300,202592650,15670,15670,15670,15670,1
20240813,101200,202576980,15700,15670,15700,15670,549
20240813,101100,193973970,15670,15680,15680,15670,913
20240813,101000,179664680,15680,15680,15680,15680,0
20240813,100900,179664680,15680,15690,15690,15680,67
20240813,100800,178614100,15680,15680,15680,15680,1
20240813,100700,178598420,15680,15690,15690,15680,67
20240813,100600,177547780,15700,15700,15700,15700,1
20240813,100500,177532080,15670,15670,15670,15670,1
20240813,100400,177516410,15700,15700,15700,15700,1
20240813,100300,177500710,15700,15660,15700,15660,45
20240813,100200,176795970,15670,15690,15690,15670,23
20240813,100100,176435540,15670,15680,15680,15670,99
20240813,100000,174883330,15680,15660,15680,15660,10
20240813,095900,174726710,15660,15670,15670,15660,65
20240813,095800,173708260,15680,15680,15680,15680,21
20240813,095700,173378980,15650,15650,15650,15650,0
20240813,095600,173378980,15650,15650,15650,15650,0
20240813,095500,173378980,15650,15660,15660,15650,280
20240813,095400,168995480,15650,15680,15680,15650,440
20240813,095300,162103960,15680,15680,15680,15680,6
20240813,095200,162009880,15680,15660,15680,15660,59
20240813,095100,161085920,15660,15720,15720,15660,206
20240813,095000,157857440,15710,15710,15710,15680,150
20240813,094900,155504780,15710,15670,15710,15660,262
20240813,094800,151400660,15660,15660,15660,15660,0
20240813,094700,151400660,15660,15700,15700,15660,240
20240813,094600,147637960,15700,15710,15710,15660,758
20240813,094500,135739130,15700,15710,15710,15700,16
20240813,094400,135487790,15710,15720,15720,15710,147
20240813,094300,133178270,15720,15720,15720,15720,5
20240813,094200,133099670,15720,15710,15720,15700,139
20240813,094100,130915820,15720,15720,15750,15720,133
20240813,094000,128825030,15730,15730,15730,15730,201
20240813,093900,125663300,15710,15730,15730,15710,368
20240813,093800,119877410,15740,15780,15780,15740,944
20240813,093700,105011420,15770,15780,15780,15770,84
20240813,093600,103686040,15790,15790,15790,15790,2
20240813,093500,103654460,15790,15800,15810,15790,339
20240813,093400,98298180,15800,15810,15810,15800,34
20240813,093300,97760940,15800,15810,15810,15800,70
20240813,093200,96654910,15810,15820,15820,15800,589
20240813,093100,87343310,15820,15850,15850,15820,498
20240813,093000,79462860,15850,15870,15870,15850,3
20240813,092900,79415270,15880,15880,15880,15880,2
20240813,092800,79383510,15880,15830,15880,15830,22
20240813,092700,79035150,15830,15830,15830,15830,0
20240813,092600,79035150,15830,15820,15830,15820,90
20240813,092500,77611310,15830,15830,15830,15830,31
20240813,092400,77120580,15830,15830,15830,15830,0
20240813,092300,77120580,15830,15830,15830,15830,1
20240813,092200,77104750,15820,15820,15820,15820,71
20240813,092100,75981530,15820,15820,15820,15810,166
20240813,092000,73357030,15820,15830,15830,15820,201
20240813,091900,70177160,15830,15830,15830,15830,4
20240813,091800,70113840,15850,15830,15850,15830,92
20240813,091700,68656220,15850,15850,15850,15850,1
20240813,091600,68640370,15810,15810,15810,15810,0
20240813,091500,68640370,15810,15840,15840,15810,241
20240813,091400,64828770,15850,15850,15850,15850,1634
20240813,091300,38929870,15850,15860,15860,15850,430
20240813,091200,32114360,15880,15880,15880,15880,32
20240813,091100,31606200,15850,15880,15880,15850,350
20240813,091000,26055900,15890,15870,15890,15870,10
20240813,090900,25897100,15870,15870,15870,15870,0
20240813,090800,25897100,15870,15880,15880,15870,48
20240813,090700,25134870,15870,15850,15870,15850,295
20240813,090600,20459040,15850,15870,15870,15850,125
20240813,090500,18477040,15890,15890,15890,15890,120
20240813,090400,16570240,15910,15910,15910,15910,0
20240813,090300,16570240,15910,15910,15910,15910,12
20240813,090200,16379320,15910,15910,15910,15910,1
20240813,090100,16363410,15920,15920,15920,15920,0
20240813,090000,16363410,15920,15930,15930,15880,1029