KissMeData/040300/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192300,565074290,3140,3140,3140,3140,8028
20240809,192200,565074290,3140,3140,3140,3140,0
20240809,192100,565074290,3140,3140,3140,3140,0
20240809,192000,565074290,3140,3140,3140,3140,0
20240809,191900,565074290,3140,3140,3140,3140,0
20240809,191800,565074290,3140,3140,3140,3140,0
20240809,191700,565074290,3140,3140,3140,3140,0
20240809,191600,565074290,3140,3140,3140,3140,0
20240809,191500,565074290,3140,3140,3140,3140,0
20240809,191400,565074290,3140,3140,3140,3140,0
20240809,191300,565074290,3140,3140,3140,3140,0
20240809,191200,565074290,3140,3140,3140,3140,0
20240809,191100,565074290,3140,3140,3140,3140,0
20240809,191000,565074290,3140,3140,3140,3140,0
20240809,190900,565074290,3140,3140,3140,3140,0
20240809,190800,565074290,3140,3140,3140,3140,0
20240809,190700,565074290,3140,3140,3140,3140,0
20240809,190600,565074290,3140,3140,3140,3140,0
20240809,190500,565074290,3140,3140,3140,3140,0
20240809,190400,565074290,3140,3140,3140,3140,0
20240809,190300,565074290,3140,3140,3140,3140,0
20240809,190200,565074290,3140,3140,3140,3140,0
20240809,190100,565074290,3140,3140,3140,3140,0
20240809,190000,565074290,3140,3140,3140,3140,0
20240809,185900,565074290,3140,3140,3140,3140,0
20240809,185800,565074290,3140,3140,3140,3140,0
20240809,185700,565074290,3140,3140,3140,3140,0
20240809,185600,565074290,3140,3140,3140,3140,0
20240809,185500,565074290,3140,3140,3140,3140,0
20240809,185400,565074290,3140,3140,3140,3140,0
20240809,185300,565074290,3140,3140,3140,3140,8028
20240809,185200,565074290,3140,3140,3140,3140,0
20240809,185100,565074290,3140,3140,3140,3140,0
20240809,185000,565074290,3140,3140,3140,3140,0
20240809,184900,565074290,3140,3140,3140,3140,0
20240809,184800,565074290,3140,3140,3140,3140,0
20240809,184700,565074290,3140,3140,3140,3140,0
20240809,184600,565074290,3140,3140,3140,3140,0
20240809,184500,565074290,3140,3140,3140,3140,0
20240809,184400,565074290,3140,3140,3140,3140,0
20240809,184300,565074290,3140,3140,3140,3140,0
20240809,184200,565074290,3140,3140,3140,3140,0
20240809,184100,565074290,3140,3140,3140,3140,0
20240809,184000,565074290,3140,3140,3140,3140,0
20240809,183900,565074290,3140,3140,3140,3140,0
20240809,183800,565074290,3140,3140,3140,3140,0
20240809,183700,565074290,3140,3140,3140,3140,0
20240809,183600,565074290,3140,3140,3140,3140,0
20240809,183500,565074290,3140,3140,3140,3140,0
20240809,183400,565074290,3140,3140,3140,3140,0
20240809,183300,565074290,3140,3140,3140,3140,0
20240809,183200,565074290,3140,3140,3140,3140,0
20240809,183100,565074290,3140,3140,3140,3140,0
20240809,183000,565074290,3140,3140,3140,3140,0
20240809,182900,565074290,3140,3140,3140,3140,0
20240809,182800,565074290,3140,3140,3140,3140,0
20240809,182700,565074290,3140,3140,3140,3140,0
20240809,182600,565074290,3140,3140,3140,3140,0
20240809,182500,565074290,3140,3140,3140,3140,0
20240809,182400,565074290,3140,3140,3140,3140,0
20240809,182300,565074290,3140,3140,3140,3140,8028
20240809,182200,565074290,3140,3140,3140,3140,0
20240809,182100,565074290,3140,3140,3140,3140,0
20240809,182000,565074290,3140,3140,3140,3140,0
20240809,181900,565074290,3140,3140,3140,3140,0
20240809,181800,565074290,3140,3140,3140,3140,0
20240809,181700,565074290,3140,3140,3140,3140,0
20240809,181600,565074290,3140,3140,3140,3140,0
20240809,181500,565074290,3140,3140,3140,3140,0
20240809,181400,565074290,3140,3140,3140,3140,0
20240809,181300,565074290,3140,3140,3140,3140,0
20240809,181200,565074290,3140,3140,3140,3140,0
20240809,181100,565074290,3140,3140,3140,3140,0
20240809,181000,565074290,3140,3140,3140,3140,0
20240809,180900,565074290,3140,3140,3140,3140,0
20240809,180800,565074290,3140,3140,3140,3140,0
20240809,180700,565074290,3140,3140,3140,3140,0
20240809,180600,565074290,3140,3140,3140,3140,0
20240809,180500,565074290,3140,3140,3140,3140,0
20240809,180400,565074290,3140,3140,3140,3140,0
20240809,180300,565074290,3140,3140,3140,3140,0
20240809,180200,565074290,3140,3140,3140,3140,0
20240809,180100,565074290,3140,3140,3140,3140,0
20240809,180000,565074290,3140,3140,3140,3140,0
20240809,175900,565074290,3140,3140,3140,3140,0
20240809,175800,565074290,3140,3140,3140,3140,0
20240809,175700,565074290,3140,3140,3140,3140,0
20240809,175600,565074290,3140,3140,3140,3140,0
20240809,175500,565074290,3140,3140,3140,3140,0
20240809,175400,565074290,3140,3140,3140,3140,0
20240809,175300,565074290,3140,3140,3140,3140,8028
20240809,175200,565074290,3140,3140,3140,3140,0
20240809,175100,565074290,3140,3140,3140,3140,0
20240809,175000,565074290,3140,3140,3140,3140,0
20240809,174900,565074290,3140,3140,3140,3140,0
20240809,174800,565074290,3140,3140,3140,3140,0
20240809,174700,565074290,3140,3140,3140,3140,0
20240809,174600,565074290,3140,3140,3140,3140,0
20240809,174500,565074290,3140,3140,3140,3140,0
20240809,174400,565074290,3140,3140,3140,3140,0
20240809,174300,565074290,3140,3140,3140,3140,0
20240809,174200,565074290,3140,3140,3140,3140,0
20240809,174100,565074290,3140,3140,3140,3140,0
20240809,174000,565074290,3140,3140,3140,3140,0
20240809,173900,565074290,3140,3140,3140,3140,0
20240809,173800,565074290,3140,3140,3140,3140,0
20240809,173700,565074290,3140,3140,3140,3140,0
20240809,173600,565074290,3140,3140,3140,3140,0
20240809,173500,565074290,3140,3140,3140,3140,0
20240809,173400,565074290,3140,3140,3140,3140,0
20240809,173300,565074290,3140,3140,3140,3140,0
20240809,173200,565074290,3140,3140,3140,3140,0
20240809,173100,565074290,3140,3140,3140,3140,0
20240809,173000,565074290,3140,3140,3140,3140,0
20240809,172900,565074290,3140,3140,3140,3140,0
20240809,172800,565074290,3140,3140,3140,3140,0
20240809,172700,565074290,3140,3140,3140,3140,0
20240809,172600,565074290,3140,3140,3140,3140,0
20240809,172500,565074290,3140,3140,3140,3140,0
20240809,172400,565074290,3140,3140,3140,3140,0
20240809,172300,565074290,3140,3140,3140,3140,8028
20240809,172200,565074290,3140,3140,3140,3140,0
20240809,172100,565074290,3140,3140,3140,3140,0
20240809,172000,565074290,3140,3140,3140,3140,0
20240809,171900,565074290,3140,3140,3140,3140,0
20240809,171800,565074290,3140,3140,3140,3140,0
20240809,171700,565074290,3140,3140,3140,3140,0
20240809,171600,565074290,3140,3140,3140,3140,0
20240809,171500,565074290,3140,3140,3140,3140,0
20240809,171400,565074290,3140,3140,3140,3140,0
20240809,171300,565074290,3140,3140,3140,3140,0
20240809,171200,565074290,3140,3140,3140,3140,0
20240809,171100,565074290,3140,3140,3140,3140,0
20240809,171000,565074290,3140,3140,3140,3140,0
20240809,170900,565074290,3140,3140,3140,3140,0
20240809,170800,565074290,3140,3140,3140,3140,0
20240809,170700,565074290,3140,3140,3140,3140,0
20240809,170600,565074290,3140,3140,3140,3140,0
20240809,170500,565074290,3140,3140,3140,3140,0
20240809,170400,565074290,3140,3140,3140,3140,0
20240809,170300,565074290,3140,3140,3140,3140,0
20240809,170200,565074290,3140,3140,3140,3140,0
20240809,170100,565074290,3140,3140,3140,3140,0
20240809,170000,565074290,3140,3140,3140,3140,0
20240809,165900,565074290,3140,3140,3140,3140,0
20240809,165800,565074290,3140,3140,3140,3140,0
20240809,165700,565074290,3140,3140,3140,3140,0
20240809,165600,565074290,3140,3140,3140,3140,0
20240809,165500,565074290,3140,3140,3140,3140,0
20240809,165400,565074290,3140,3140,3140,3140,0
20240809,165300,565074290,3140,3140,3140,3140,8028
20240809,165200,565074290,3140,3140,3140,3140,0
20240809,165100,565074290,3140,3140,3140,3140,0
20240809,165000,565074290,3140,3140,3140,3140,0
20240809,164900,565074290,3140,3140,3140,3140,0
20240809,164800,565074290,3140,3140,3140,3140,0
20240809,164700,565074290,3140,3140,3140,3140,0
20240809,164600,565074290,3140,3140,3140,3140,0
20240809,164500,565074290,3140,3140,3140,3140,0
20240809,164400,565074290,3140,3140,3140,3140,0
20240809,164300,565074290,3140,3140,3140,3140,0
20240809,164200,565074290,3140,3140,3140,3140,0
20240809,164100,565074290,3140,3140,3140,3140,0
20240809,164000,565074290,3140,3140,3140,3140,0
20240809,163900,565074290,3140,3140,3140,3140,0
20240809,163800,565074290,3140,3140,3140,3140,0
20240809,163700,565074290,3140,3140,3140,3140,0
20240809,163600,565074290,3140,3140,3140,3140,0
20240809,163500,565074290,3140,3140,3140,3140,0
20240809,163400,565074290,3140,3140,3140,3140,0
20240809,163300,565074290,3140,3140,3140,3140,0
20240809,163200,565074290,3140,3140,3140,3140,0
20240809,163100,565074290,3140,3140,3140,3140,0
20240809,163000,565074290,3140,3140,3140,3140,0
20240809,162900,565074290,3140,3140,3140,3140,0
20240809,162800,565074290,3140,3140,3140,3140,0
20240809,162700,565074290,3140,3140,3140,3140,0
20240809,162600,565074290,3140,3140,3140,3140,0
20240809,162500,565074290,3140,3140,3140,3140,0
20240809,162400,565074290,3140,3140,3140,3140,0
20240809,162300,565074290,3140,3140,3140,3140,8028
20240809,162200,565074290,3140,3140,3140,3140,0
20240809,162100,565074290,3140,3140,3140,3140,0
20240809,162000,565074290,3140,3140,3140,3140,0
20240809,161900,565074290,3140,3140,3140,3140,0
20240809,161800,565074290,3140,3140,3140,3140,0
20240809,161700,565074290,3140,3140,3140,3140,0
20240809,161600,565074290,3140,3140,3140,3140,0
20240809,161500,565074290,3140,3140,3140,3140,0
20240809,161400,565074290,3140,3140,3140,3140,0
20240809,161300,565074290,3140,3140,3140,3140,0
20240809,161200,565074290,3140,3140,3140,3140,0
20240809,161100,565074290,3140,3140,3140,3140,0
20240809,161000,565074290,3140,3140,3140,3140,0
20240809,160900,565074290,3140,3140,3140,3140,0
20240809,160800,565074290,3140,3140,3140,3140,0
20240809,160700,565074290,3140,3140,3140,3140,0
20240809,160600,565074290,3140,3140,3140,3140,0
20240809,160500,565074290,3140,3140,3140,3140,0
20240809,160400,565074290,3140,3140,3140,3140,0
20240809,160300,565074290,3140,3140,3140,3140,0
20240809,160200,565074290,3140,3140,3140,3140,0
20240809,160100,565074290,3140,3140,3140,3140,0
20240809,160000,565074290,3140,3140,3140,3140,0
20240809,155900,565074290,3140,3140,3140,3140,0
20240809,155800,565074290,3140,3140,3140,3140,0
20240809,155700,565074290,3140,3140,3140,3140,0
20240809,155600,565074290,3140,3140,3140,3140,0
20240809,155500,565074290,3140,3140,3140,3140,0
20240809,155400,565074290,3140,3140,3140,3140,0
20240809,155300,565074290,3140,3140,3140,3140,8028
20240809,155200,565074290,3140,3140,3140,3140,0
20240809,155100,565074290,3140,3140,3140,3140,0
20240809,155000,565074290,3140,3140,3140,3140,0
20240809,154900,565074290,3140,3140,3140,3140,0
20240809,154800,565074290,3140,3140,3140,3140,0
20240809,154700,565074290,3140,3140,3140,3140,0
20240809,154600,565074290,3140,3140,3140,3140,0
20240809,154500,565074290,3140,3140,3140,3140,0
20240809,154400,565074290,3140,3140,3140,3140,0
20240809,154300,565074290,3140,3140,3140,3140,0
20240809,154200,565074290,3140,3140,3140,3140,0
20240809,154100,565074290,3140,3140,3140,3140,0
20240809,154000,565074290,3140,3140,3140,3140,0
20240809,153900,565074290,3140,3140,3140,3140,0
20240809,153800,565074290,3140,3140,3140,3140,0
20240809,153700,565074290,3140,3140,3140,3140,0
20240809,153600,565074290,3140,3140,3140,3140,0
20240809,153500,565074290,3140,3140,3140,3140,0
20240809,153400,565074290,3140,3140,3140,3140,0
20240809,153300,565074290,3140,3140,3140,3140,0
20240809,153200,565074290,3140,3140,3140,3140,0
20240809,153100,565074290,3140,3140,3140,3140,0
20240809,153000,565074290,3140,3140,3140,3140,8028
20240809,152900,539866370,3090,3090,3090,3090,0
20240809,152800,539866370,3090,3090,3090,3090,0
20240809,152700,539866370,3090,3090,3090,3090,0
20240809,152600,539866370,3090,3090,3090,3090,0
20240809,152500,539866370,3090,3090,3090,3090,0
20240809,152400,539866370,3090,3090,3090,3090,0
20240809,152300,539866370,3090,3090,3090,3090,0
20240809,152200,539866370,3090,3090,3090,3090,0
20240809,152100,539866370,3090,3090,3090,3090,0
20240809,152000,539866370,3090,3090,3090,3090,0
20240809,151900,539866370,3090,3100,3100,3090,2565
20240809,151800,531926715,3105,3110,3115,3105,163
20240809,151700,531420580,3105,3105,3105,3105,758
20240809,151600,529066990,3105,3105,3105,3105,0
20240809,151500,529066990,3105,3105,3105,3105,0
20240809,151400,529066990,3105,3105,3105,3105,0
20240809,151300,529066990,3105,3105,3105,3105,0
20240809,151200,529066990,3105,3105,3105,3105,0
20240809,151100,529066990,3105,3105,3105,3105,64
20240809,151000,528868270,3105,3105,3105,3105,2358
20240809,150900,521546680,3105,3105,3115,3105,5158
20240809,150800,505510175,3105,3105,3105,3105,1
20240809,150700,505507070,3110,3115,3115,3110,20
20240809,150600,505444820,3105,3105,3105,3105,0
20240809,150500,505444820,3105,3110,3110,3105,4140
20240809,150400,492573130,3115,3115,3115,3115,0
20240809,150300,492573130,3115,3115,3115,3115,3
20240809,150200,492563785,3115,3115,3115,3115,0
20240809,150100,492563785,3115,3115,3115,3115,3
20240809,150000,492554440,3115,3115,3115,3115,102
20240809,145900,492236710,3115,3115,3115,3115,75
20240809,145800,492003085,3115,3120,3120,3115,1059
20240809,145700,488704275,3120,3120,3120,3120,3
20240809,145600,488694915,3120,3120,3120,3120,1
20240809,145500,488691795,3125,3125,3125,3125,2
20240809,145400,488685545,3125,3120,3130,3120,151
20240809,145300,488212940,3110,3110,3110,3110,0
20240809,145200,488212940,3110,3110,3110,3110,1000
20240809,145100,485102940,3110,3110,3110,3110,0
20240809,145000,485102940,3110,3110,3110,3110,0
20240809,144900,485102940,3110,3110,3110,3110,0
20240809,144800,485102940,3110,3110,3110,3110,0
20240809,144700,485102940,3110,3115,3115,3110,1367
20240809,144600,480851070,3115,3115,3115,3115,0
20240809,144500,480851070,3115,3115,3115,3115,3000
20240809,144400,471506070,3120,3120,3120,3120,0
20240809,144300,471506070,3120,3120,3120,3120,799
20240809,144200,469013190,3120,3120,3120,3120,2
20240809,144100,469006950,3120,3120,3120,3120,0
20240809,144000,469006950,3120,3120,3120,3120,2000
20240809,143900,462766950,3120,3120,3120,3120,0
20240809,143800,462766950,3120,3120,3120,3120,0
20240809,143700,462766950,3120,3120,3120,3120,0
20240809,143600,462766950,3120,3120,3120,3120,0
20240809,143500,462766950,3120,3120,3120,3120,74
20240809,143400,462536070,3125,3125,3125,3125,0
20240809,143300,462536070,3125,3125,3125,3125,40
20240809,143200,462411070,3125,3125,3125,3125,10
20240809,143100,462379820,3125,3125,3125,3125,0
20240809,143000,462379820,3125,3125,3125,3125,1
20240809,142900,462376695,3120,3120,3120,3120,0
20240809,142800,462376695,3120,3120,3120,3120,50
20240809,142700,462220695,3130,3130,3130,3130,400
20240809,142600,460968695,3130,3125,3130,3125,297
20240809,142500,460040560,3125,3125,3125,3125,10
20240809,142400,460009310,3125,3125,3125,3125,0
20240809,142300,460009310,3125,3130,3135,3125,9369
20240809,142200,430727335,3135,3125,3135,3125,1107
20240809,142100,427261645,3125,3125,3125,3125,57
20240809,142000,427083520,3125,3125,3125,3125,284
20240809,141900,426196020,3120,3120,3120,3120,0
20240809,141800,426196020,3120,3120,3120,3120,1429
20240809,141700,421737540,3120,3120,3120,3120,310
20240809,141600,420770340,3120,3125,3125,3120,4094
20240809,141500,407996590,3125,3125,3125,3125,26
20240809,141400,407915340,3120,3120,3120,3120,140
20240809,141300,407478540,3110,3110,3115,3110,2589
20240809,141200,399424175,3105,3105,3105,3105,0
20240809,141100,399424175,3105,3105,3105,3105,1
20240809,141000,399421070,3105,3105,3105,3105,671
20240809,140900,397337615,3110,3110,3110,3110,0
20240809,140800,397337615,3110,3110,3110,3095,9
20240809,140700,397309670,3105,3105,3105,3105,0
20240809,140600,397309670,3105,3100,3105,3095,1637
20240809,140500,392234160,3100,3100,3100,3100,0
20240809,140400,392234160,3100,3100,3100,3100,14
20240809,140300,392190760,3110,3110,3110,3110,0
20240809,140200,392190760,3110,3110,3110,3110,0
20240809,140100,392190760,3110,3110,3110,3110,500
20240809,140000,390635760,3110,3110,3110,3110,39
20240809,135900,390514470,3105,3105,3105,3105,2
20240809,135800,390508260,3095,3095,3095,3095,0
20240809,135700,390508260,3095,3095,3095,3095,0
20240809,135600,390508260,3095,3095,3095,3095,10
20240809,135500,390477310,3100,3100,3100,3100,0
20240809,135400,390477310,3100,3100,3100,3100,0
20240809,135300,390477310,3100,3100,3100,3100,0
20240809,135200,390477310,3100,3100,3100,3100,0
20240809,135100,390477310,3100,3100,3100,3100,0
20240809,135000,390477310,3100,3100,3100,3100,0
20240809,134900,390477310,3100,3100,3100,3100,282
20240809,134800,389603110,3100,3100,3100,3100,0
20240809,134700,389603110,3100,3100,3100,3100,1
20240809,134600,389600010,3110,3110,3110,3110,534
20240809,134500,387939270,3110,3110,3110,3110,582
20240809,134400,386129250,3110,3110,3110,3110,150
20240809,134300,385662750,3105,3100,3105,3100,349
20240809,134200,384580100,3100,3100,3100,3100,0
20240809,134100,384580100,3100,3100,3100,3100,1
20240809,134000,384577000,3100,3105,3105,3100,1940
20240809,133900,378562925,3110,3110,3110,3110,320
20240809,133800,377567725,3105,3105,3105,3105,500
20240809,133700,376015225,3100,3100,3100,3100,0
20240809,133600,376015225,3100,3100,3100,3100,100
20240809,133500,375705225,3095,3095,3095,3095,1
20240809,133400,375702130,3090,3090,3090,3090,250
20240809,133300,374929630,3095,3095,3095,3095,0
20240809,133200,374929630,3095,3095,3095,3095,307
20240809,133100,373979465,3105,3105,3105,3105,0
20240809,133000,373979465,3105,3105,3105,3105,0
20240809,132900,373979465,3105,3105,3105,3105,0
20240809,132800,373979465,3105,3105,3105,3105,0
20240809,132700,373979465,3105,3105,3105,3105,0
20240809,132600,373979465,3105,3105,3105,3105,0
20240809,132500,373979465,3105,3105,3105,3105,0
20240809,132400,373979465,3105,3105,3105,3105,0
20240809,132300,373979465,3105,3105,3105,3105,0
20240809,132200,373979465,3105,3105,3105,3105,3
20240809,132100,373970150,3110,3110,3110,3110,0
20240809,132000,373970150,3110,3090,3110,3090,3592
20240809,131900,362865570,3090,3090,3090,3090,0
20240809,131800,362865570,3090,3090,3090,3090,751
20240809,131700,360544980,3110,3110,3110,3110,1
20240809,131600,360541870,3110,3110,3110,3110,1010
20240809,131500,357400770,3110,3110,3110,3110,0
20240809,131400,357400770,3110,3110,3110,3110,0
20240809,131300,357400770,3110,3110,3110,3110,1000
20240809,131200,354290770,3090,3090,3090,3090,0
20240809,131100,354290770,3090,3090,3090,3090,12
20240809,131000,354253690,3090,3090,3090,3090,0
20240809,130900,354253690,3090,3090,3090,3090,48
20240809,130800,354105370,3110,3110,3110,3110,0
20240809,130700,354105370,3110,3100,3110,3100,197
20240809,130600,353494200,3085,3085,3085,3085,10
20240809,130500,353463350,3085,3085,3085,3085,70
20240809,130400,353247400,3085,3085,3085,3085,279
20240809,130300,352386685,3100,3100,3100,3100,0
20240809,130200,352386685,3100,3100,3100,3100,0
20240809,130100,352386685,3100,3100,3100,3100,0
20240809,130000,352386685,3100,3100,3100,3100,395
20240809,125900,351162185,3100,3100,3100,3100,5
20240809,125800,351146685,3100,3100,3100,3100,0
20240809,125700,351146685,3100,3100,3100,3100,0
20240809,125600,351146685,3100,3100,3100,3100,0
20240809,125500,351146685,3100,3100,3100,3100,100
20240809,125400,350836685,3105,3105,3105,3105,0
20240809,125300,350836685,3105,3105,3105,3105,0
20240809,125200,350836685,3105,3105,3105,3105,0
20240809,125100,350836685,3105,3105,3105,3105,0
20240809,125000,350836685,3105,3090,3105,3090,252
20240809,124900,350057635,3095,3105,3105,3095,2
20240809,124800,350051435,3105,3105,3105,3105,0
20240809,124700,350051435,3105,3105,3105,3105,10
20240809,124600,350020385,3105,3105,3105,3105,9
20240809,124500,349992440,3105,3105,3105,3105,0
20240809,124400,349992440,3105,3105,3105,3105,0
20240809,124300,349992440,3105,3105,3105,3105,0
20240809,124200,349992440,3105,3100,3105,3100,70
20240809,124100,349775155,3105,3105,3105,3105,0
20240809,124000,349775155,3105,3105,3105,3105,0
20240809,123900,349775155,3105,3105,3105,3105,0
20240809,123800,349775155,3105,3105,3105,3105,10
20240809,123700,349744105,3105,3105,3105,3105,3
20240809,123600,349734790,3095,3095,3095,3095,0
20240809,123500,349734790,3095,3095,3095,3095,201
20240809,123400,349112695,3095,3095,3095,3095,0
20240809,123300,349112695,3095,3095,3095,3095,584
20240809,123200,347305215,3095,3095,3095,3095,929
20240809,123100,344429960,3095,3095,3095,3095,0
20240809,123000,344429960,3095,3105,3105,3095,50
20240809,122900,344275120,3110,3110,3110,3110,889
20240809,122800,341510330,3115,3110,3115,3110,1002
20240809,122700,338394100,3120,3120,3120,3120,0
20240809,122600,338394100,3120,3120,3120,3120,0
20240809,122500,338394100,3120,3120,3120,3105,912
20240809,122400,335560765,3120,3120,3120,3120,0
20240809,122300,335560765,3120,3120,3120,3120,229
20240809,122200,334846285,3120,3120,3120,3120,907
20240809,122100,332016445,3120,3120,3120,3120,620
20240809,122000,330082045,3120,3115,3120,3115,691
20240809,121900,327926130,3110,3115,3120,3110,411
20240809,121800,326645505,3115,3105,3115,3105,1105
20240809,121700,323214225,3105,3105,3105,3105,0
20240809,121600,323214225,3105,3105,3105,3105,0
20240809,121500,323214225,3105,3105,3105,3105,1
20240809,121400,323211120,3095,3095,3095,3095,0
20240809,121300,323211120,3095,3095,3095,3095,0
20240809,121200,323211120,3095,3100,3100,3095,135
20240809,121100,322793195,3095,3095,3095,3095,150
20240809,121000,322328945,3090,3090,3090,3090,0
20240809,120900,322328945,3090,3090,3090,3090,0
20240809,120800,322328945,3090,3090,3090,3090,0
20240809,120700,322328945,3090,3090,3090,3090,0
20240809,120600,322328945,3090,3095,3095,3090,1000
20240809,120500,319238830,3090,3090,3090,3090,0
20240809,120400,319238830,3090,3090,3090,3090,0
20240809,120300,319238830,3090,3090,3090,3090,0
20240809,120200,319238830,3090,3090,3090,3090,0
20240809,120100,319238830,3090,3095,3095,3090,2200
20240809,120000,312440215,3090,3090,3090,3090,0
20240809,115900,312440215,3090,3090,3090,3090,0
20240809,115800,312440215,3090,3095,3095,3090,1516
20240809,115700,307754080,3105,3105,3105,3105,0
20240809,115600,307754080,3105,3105,3105,3105,2
20240809,115500,307747870,3095,3095,3095,3095,2
20240809,115400,307741680,3100,3100,3100,3100,2
20240809,115300,307735480,3100,3100,3100,3100,1
20240809,115200,307732380,3100,3090,3100,3090,140
20240809,115100,307299275,3095,3095,3095,3095,60
20240809,115000,307113575,3090,3090,3090,3090,0
20240809,114900,307113575,3090,3095,3095,3090,1769
20240809,114800,301646045,3095,3095,3095,3095,475
20240809,114700,300175920,3100,3100,3100,3100,0
20240809,114600,300175920,3100,3100,3100,3100,0
20240809,114500,300175920,3100,3105,3105,3100,286
20240809,114400,299288915,3105,3105,3105,3105,0
20240809,114300,299288915,3105,3105,3105,3105,0
20240809,114200,299288915,3105,3105,3105,3105,20
20240809,114100,299226815,3110,3110,3110,3110,0
20240809,114000,299226815,3110,3110,3110,3110,11
20240809,113900,299192605,3115,3115,3115,3115,0
20240809,113800,299192605,3115,3115,3115,3115,0
20240809,113700,299192605,3115,3115,3115,3115,0
20240809,113600,299192605,3115,3115,3115,3115,0
20240809,113500,299192605,3115,3115,3115,3115,0
20240809,113400,299192605,3115,3115,3115,3115,0
20240809,113300,299192605,3115,3115,3115,3115,42
20240809,113200,299061775,3115,3115,3115,3115,0
20240809,113100,299061775,3115,3115,3115,3115,0
20240809,113000,299061775,3115,3115,3115,3115,0
20240809,112900,299061775,3115,3115,3115,3115,0
20240809,112800,299061775,3115,3115,3115,3115,1
20240809,112700,299058660,3125,3125,3125,3125,0
20240809,112600,299058660,3125,3125,3125,3125,0
20240809,112500,299058660,3125,3125,3125,3125,0
20240809,112400,299058660,3125,3115,3125,3115,2262
20240809,112300,292012510,3125,3125,3125,3125,0
20240809,112200,292012510,3125,3125,3125,3125,200
20240809,112100,291387510,3125,3125,3125,3125,104
20240809,112000,291062510,3120,3120,3120,3120,1
20240809,111900,291059390,3120,3120,3120,3120,0
20240809,111800,291059390,3120,3120,3120,3120,1705
20240809,111700,285739790,3115,3115,3115,3115,1034
20240809,111600,282518880,3115,3110,3115,3110,195
20240809,111500,281911480,3105,3105,3105,3105,0
20240809,111400,281911480,3105,3100,3105,3100,2154
20240809,111300,275223830,3095,3095,3095,3095,0
20240809,111200,275223830,3095,3095,3095,3095,4
20240809,111100,275211450,3090,3090,3090,3090,0
20240809,111000,275211450,3090,3095,3105,3090,494
20240809,110900,273681310,3105,3105,3105,3105,5
20240809,110800,273665785,3090,3090,3090,3090,0
20240809,110700,273665785,3090,3105,3105,3090,380
20240809,110600,272489210,3110,3110,3110,3110,0
20240809,110500,272489210,3110,3110,3110,3110,0
20240809,110400,272489210,3110,3110,3110,3110,0
20240809,110300,272489210,3110,3110,3110,3110,0
20240809,110200,272489210,3110,3110,3110,3110,1
20240809,110100,272486100,3120,3115,3120,3115,1354
20240809,110000,268266890,3110,3110,3110,3110,0
20240809,105900,268266890,3110,3110,3110,3110,1
20240809,105800,268263780,3115,3115,3115,3115,0
20240809,105700,268263780,3115,3115,3115,3115,2
20240809,105600,268257550,3115,3115,3115,3115,1
20240809,105500,268254435,3115,3115,3115,3115,0
20240809,105400,268254435,3115,3115,3115,3115,0
20240809,105300,268254435,3115,3115,3115,3115,1
20240809,105200,268251320,3100,3100,3100,3100,0
20240809,105100,268251320,3100,3100,3100,3100,0
20240809,105000,268251320,3100,3120,3120,3100,112
20240809,104900,267904080,3095,3095,3095,3095,0
20240809,104800,267904080,3095,3105,3105,3095,463
20240809,104700,266469185,3120,3120,3120,3120,0
20240809,104600,266469185,3120,3120,3120,3120,0
20240809,104500,266469185,3120,3120,3120,3120,100
20240809,104400,266157185,3105,3105,3105,3105,0
20240809,104300,266157185,3105,3105,3105,3105,436
20240809,104200,264803405,3105,3105,3105,3105,10
20240809,104100,264772355,3105,3105,3105,3105,16
20240809,104000,264722675,3110,3120,3120,3110,250
20240809,103900,263942875,3120,3120,3120,3120,25
20240809,103800,263864875,3125,3125,3125,3125,0
20240809,103700,263864875,3125,3125,3125,3125,1
20240809,103600,263861750,3130,3130,3130,3130,0
20240809,103500,263861750,3130,3130,3130,3130,0
20240809,103400,263861750,3130,3130,3130,3130,0
20240809,103300,263861750,3130,3130,3130,3130,0
20240809,103200,263861750,3130,3115,3130,3115,1523
20240809,103100,259110190,3110,3105,3110,3105,6
20240809,103000,259091545,3100,3100,3100,3100,31
20240809,102900,258995445,3100,3105,3105,3100,1953
20240809,102800,252937860,3115,3110,3115,3110,146
20240809,102700,252483785,3115,3115,3115,3115,297
20240809,102600,251558630,3115,3125,3130,3115,400
20240809,102500,250312605,3120,3120,3120,3120,1
20240809,102400,250309485,3115,3115,3115,3115,0
20240809,102300,250309485,3115,3115,3115,3115,0
20240809,102200,250309485,3115,3115,3115,3115,54
20240809,102100,250141275,3115,3115,3115,3115,149
20240809,102000,249677140,3115,3110,3115,3110,1196
20240809,101900,245951605,3115,3115,3115,3115,30
20240809,101800,245858155,3115,3115,3115,3115,398
20240809,101700,244618385,3115,3115,3115,3115,501
20240809,101600,243057770,3135,3135,3135,3135,0
20240809,101500,243057770,3135,3135,3135,3135,0
20240809,101400,243057770,3135,3120,3135,3120,188
20240809,101300,242468500,3120,3120,3120,3120,1000
20240809,101200,239348500,3115,3110,3115,3110,17
20240809,101100,239295625,3110,3110,3110,3110,49
20240809,101000,239143235,3110,3120,3120,3110,720
20240809,100900,236901915,3120,3120,3120,3120,0
20240809,100800,236901915,3120,3120,3120,3120,1174
20240809,100700,233239035,3120,3135,3135,3120,36
20240809,100600,233126190,3135,3135,3135,3120,165
20240809,100500,232609930,3130,3130,3130,3130,5
20240809,100400,232594280,3125,3125,3125,3125,0
20240809,100300,232594280,3125,3125,3125,3125,575
20240809,100200,230797405,3120,3120,3120,3120,0
20240809,100100,230797405,3120,3145,3145,3120,86
20240809,100000,230528160,3145,3130,3145,3130,1070
20240809,095900,227167690,3130,3130,3135,3130,622
20240809,095800,225219330,3130,3120,3130,3120,97
20240809,095700,224916680,3120,3120,3120,3120,30
20240809,095600,224823080,3130,3120,3130,3120,60
20240809,095500,224635820,3120,3120,3120,3120,101
20240809,095400,224320700,3120,3120,3120,3120,419
20240809,095300,223013420,3120,3130,3135,3120,1385
20240809,095200,218679335,3130,3120,3130,3115,11265
20240809,095100,183525855,3115,3115,3115,3115,660
20240809,095000,181469955,3120,3125,3125,3110,172
20240809,094900,180933700,3120,3105,3120,3105,5211
20240809,094800,164697065,3105,3100,3105,3100,1325
20240809,094700,160584050,3100,3095,3100,3095,2623
20240809,094600,152454850,3090,3090,3090,3090,12
20240809,094500,152417770,3090,3090,3090,3090,1
20240809,094400,152414680,3090,3095,3095,3090,447
20240809,094300,151031545,3100,3100,3100,3100,0
20240809,094200,151031545,3100,3100,3100,3100,397
20240809,094100,149800845,3100,3100,3100,3100,232
20240809,094000,149081645,3100,3100,3100,3100,3
20240809,093900,149072345,3100,3100,3100,3100,558
20240809,093800,147342545,3100,3100,3100,3100,26
20240809,093700,147261945,3100,3100,3100,3100,242
20240809,093600,146511745,3100,3100,3100,3100,31
20240809,093500,146415645,3100,3100,3100,3100,338
20240809,093400,145367845,3100,3095,3100,3095,1348
20240809,093300,141189145,3085,3085,3085,3085,355
20240809,093200,140093970,3080,3075,3080,3075,304
20240809,093100,139158170,3090,3065,3090,3065,1568
20240809,093000,134323620,3085,3085,3085,3085,866
20240809,092900,131652010,3085,3070,3085,3065,602
20240809,092800,129804725,3085,3085,3085,3085,10
20240809,092700,129773875,3070,3085,3085,3070,49
20240809,092600,129623280,3085,3080,3085,3080,26
20240809,092500,129543075,3080,3085,3085,3080,1281
20240809,092400,125593720,3085,3090,3090,3085,640
20240809,092300,123618795,3090,3090,3090,3090,363
20240809,092200,122497125,3100,3105,3105,3090,186
20240809,092100,121922000,3105,3105,3105,3105,207
20240809,092000,121279265,3105,3120,3120,3105,2458
20240809,091900,113621420,3115,3115,3115,3115,3165
20240809,091800,103762445,3125,3120,3125,3120,215
20240809,091700,103091020,3120,3100,3125,3100,5416
20240809,091600,86220260,3095,3090,3095,3090,356
20240809,091500,85118690,3090,3080,3090,3080,1113
20240809,091400,81689580,3080,3080,3080,3080,0
20240809,091300,81689580,3080,3085,3085,3080,1246
20240809,091200,77850785,3085,3085,3085,3085,200
20240809,091100,77233785,3085,3100,3100,3085,720
20240809,091000,75005385,3100,3090,3100,3080,2115
20240809,090900,68469185,3105,3095,3120,3095,5695
20240809,090800,50793840,3090,3080,3090,3080,239
20240809,090700,50055350,3080,3080,3090,3080,855
20240809,090600,47417600,3070,3050,3070,3050,1493
20240809,090500,42851830,3045,3055,3055,3045,177
20240809,090400,42312135,3055,3055,3060,3055,767
20240809,090300,39967310,3055,3055,3055,3055,314
20240809,090200,39008040,3065,3070,3075,3065,1117
20240809,090100,35578945,3070,3080,3085,3070,1350
20240809,090000,31419575,3080,3025,3080,3025,10372