KissMeData/048870/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192900,748760045,2615,2615,2615,2615,10870
20240809,192800,748760045,2615,2615,2615,2615,0
20240809,192700,748760045,2615,2615,2615,2615,0
20240809,192600,748760045,2615,2615,2615,2615,0
20240809,192500,748760045,2615,2615,2615,2615,0
20240809,192400,748760045,2615,2615,2615,2615,0
20240809,192300,748760045,2615,2615,2615,2615,0
20240809,192200,748760045,2615,2615,2615,2615,0
20240809,192100,748760045,2615,2615,2615,2615,0
20240809,192000,748760045,2615,2615,2615,2615,0
20240809,191900,748760045,2615,2615,2615,2615,0
20240809,191800,748760045,2615,2615,2615,2615,0
20240809,191700,748760045,2615,2615,2615,2615,0
20240809,191600,748760045,2615,2615,2615,2615,0
20240809,191500,748760045,2615,2615,2615,2615,0
20240809,191400,748760045,2615,2615,2615,2615,0
20240809,191300,748760045,2615,2615,2615,2615,0
20240809,191200,748760045,2615,2615,2615,2615,0
20240809,191100,748760045,2615,2615,2615,2615,0
20240809,191000,748760045,2615,2615,2615,2615,0
20240809,190900,748760045,2615,2615,2615,2615,0
20240809,190800,748760045,2615,2615,2615,2615,0
20240809,190700,748760045,2615,2615,2615,2615,0
20240809,190600,748760045,2615,2615,2615,2615,0
20240809,190500,748760045,2615,2615,2615,2615,0
20240809,190400,748760045,2615,2615,2615,2615,0
20240809,190300,748760045,2615,2615,2615,2615,0
20240809,190200,748760045,2615,2615,2615,2615,0
20240809,190100,748760045,2615,2615,2615,2615,0
20240809,190000,748760045,2615,2615,2615,2615,0
20240809,185900,748760045,2615,2615,2615,2615,10870
20240809,185800,748760045,2615,2615,2615,2615,0
20240809,185700,748760045,2615,2615,2615,2615,0
20240809,185600,748760045,2615,2615,2615,2615,0
20240809,185500,748760045,2615,2615,2615,2615,0
20240809,185400,748760045,2615,2615,2615,2615,0
20240809,185300,748760045,2615,2615,2615,2615,0
20240809,185200,748760045,2615,2615,2615,2615,0
20240809,185100,748760045,2615,2615,2615,2615,0
20240809,185000,748760045,2615,2615,2615,2615,0
20240809,184900,748760045,2615,2615,2615,2615,0
20240809,184800,748760045,2615,2615,2615,2615,0
20240809,184700,748760045,2615,2615,2615,2615,0
20240809,184600,748760045,2615,2615,2615,2615,0
20240809,184500,748760045,2615,2615,2615,2615,0
20240809,184400,748760045,2615,2615,2615,2615,0
20240809,184300,748760045,2615,2615,2615,2615,0
20240809,184200,748760045,2615,2615,2615,2615,0
20240809,184100,748760045,2615,2615,2615,2615,0
20240809,184000,748760045,2615,2615,2615,2615,0
20240809,183900,748760045,2615,2615,2615,2615,0
20240809,183800,748760045,2615,2615,2615,2615,0
20240809,183700,748760045,2615,2615,2615,2615,0
20240809,183600,748760045,2615,2615,2615,2615,0
20240809,183500,748760045,2615,2615,2615,2615,0
20240809,183400,748760045,2615,2615,2615,2615,0
20240809,183300,748760045,2615,2615,2615,2615,0
20240809,183200,748760045,2615,2615,2615,2615,0
20240809,183100,748760045,2615,2615,2615,2615,0
20240809,183000,748760045,2615,2615,2615,2615,0
20240809,182900,748760045,2615,2615,2615,2615,10870
20240809,182800,748760045,2615,2615,2615,2615,0
20240809,182700,748760045,2615,2615,2615,2615,0
20240809,182600,748760045,2615,2615,2615,2615,0
20240809,182500,748760045,2615,2615,2615,2615,0
20240809,182400,748760045,2615,2615,2615,2615,0
20240809,182300,748760045,2615,2615,2615,2615,0
20240809,182200,748760045,2615,2615,2615,2615,0
20240809,182100,748760045,2615,2615,2615,2615,0
20240809,182000,748760045,2615,2615,2615,2615,0
20240809,181900,748760045,2615,2615,2615,2615,0
20240809,181800,748760045,2615,2615,2615,2615,0
20240809,181700,748760045,2615,2615,2615,2615,0
20240809,181600,748760045,2615,2615,2615,2615,0
20240809,181500,748760045,2615,2615,2615,2615,0
20240809,181400,748760045,2615,2615,2615,2615,0
20240809,181300,748760045,2615,2615,2615,2615,0
20240809,181200,748760045,2615,2615,2615,2615,0
20240809,181100,748760045,2615,2615,2615,2615,0
20240809,181000,748760045,2615,2615,2615,2615,0
20240809,180900,748760045,2615,2615,2615,2615,0
20240809,180800,748760045,2615,2615,2615,2615,0
20240809,180700,748760045,2615,2615,2615,2615,0
20240809,180600,748760045,2615,2615,2615,2615,0
20240809,180500,748760045,2615,2615,2615,2615,0
20240809,180400,748760045,2615,2615,2615,2615,0
20240809,180300,748760045,2615,2615,2615,2615,0
20240809,180200,748760045,2615,2615,2615,2615,0
20240809,180100,748760045,2615,2615,2615,2615,0
20240809,180000,748760045,2615,2615,2615,2615,0
20240809,175900,748760045,2615,2615,2615,2615,10870
20240809,175800,748760045,2615,2615,2615,2615,0
20240809,175700,748760045,2615,2615,2615,2615,0
20240809,175600,748760045,2615,2615,2615,2615,0
20240809,175500,748760045,2615,2615,2615,2615,0
20240809,175400,748760045,2615,2615,2615,2615,0
20240809,175300,748760045,2615,2615,2615,2615,0
20240809,175200,748760045,2615,2615,2615,2615,0
20240809,175100,748760045,2615,2615,2615,2615,0
20240809,175000,748760045,2615,2615,2615,2615,0
20240809,174900,748760045,2615,2615,2615,2615,0
20240809,174800,748760045,2615,2615,2615,2615,0
20240809,174700,748760045,2615,2615,2615,2615,0
20240809,174600,748760045,2615,2615,2615,2615,0
20240809,174500,748760045,2615,2615,2615,2615,0
20240809,174400,748760045,2615,2615,2615,2615,0
20240809,174300,748760045,2615,2615,2615,2615,0
20240809,174200,748760045,2615,2615,2615,2615,0
20240809,174100,748760045,2615,2615,2615,2615,0
20240809,174000,748760045,2615,2615,2615,2615,0
20240809,173900,748760045,2615,2615,2615,2615,0
20240809,173800,748760045,2615,2615,2615,2615,0
20240809,173700,748760045,2615,2615,2615,2615,0
20240809,173600,748760045,2615,2615,2615,2615,0
20240809,173500,748760045,2615,2615,2615,2615,0
20240809,173400,748760045,2615,2615,2615,2615,0
20240809,173300,748760045,2615,2615,2615,2615,0
20240809,173200,748760045,2615,2615,2615,2615,0
20240809,173100,748760045,2615,2615,2615,2615,0
20240809,173000,748760045,2615,2615,2615,2615,0
20240809,172900,748760045,2615,2615,2615,2615,10870
20240809,172800,748760045,2615,2615,2615,2615,0
20240809,172700,748760045,2615,2615,2615,2615,0
20240809,172600,748760045,2615,2615,2615,2615,0
20240809,172500,748760045,2615,2615,2615,2615,0
20240809,172400,748760045,2615,2615,2615,2615,0
20240809,172300,748760045,2615,2615,2615,2615,0
20240809,172200,748760045,2615,2615,2615,2615,0
20240809,172100,748760045,2615,2615,2615,2615,0
20240809,172000,748760045,2615,2615,2615,2615,0
20240809,171900,748760045,2615,2615,2615,2615,0
20240809,171800,748760045,2615,2615,2615,2615,0
20240809,171700,748760045,2615,2615,2615,2615,0
20240809,171600,748760045,2615,2615,2615,2615,0
20240809,171500,748760045,2615,2615,2615,2615,0
20240809,171400,748760045,2615,2615,2615,2615,0
20240809,171300,748760045,2615,2615,2615,2615,0
20240809,171200,748760045,2615,2615,2615,2615,0
20240809,171100,748760045,2615,2615,2615,2615,0
20240809,171000,748760045,2615,2615,2615,2615,0
20240809,170900,748760045,2615,2615,2615,2615,0
20240809,170800,748760045,2615,2615,2615,2615,0
20240809,170700,748760045,2615,2615,2615,2615,0
20240809,170600,748760045,2615,2615,2615,2615,0
20240809,170500,748760045,2615,2615,2615,2615,0
20240809,170400,748760045,2615,2615,2615,2615,0
20240809,170300,748760045,2615,2615,2615,2615,0
20240809,170200,748760045,2615,2615,2615,2615,0
20240809,170100,748760045,2615,2615,2615,2615,0
20240809,170000,748760045,2615,2615,2615,2615,0
20240809,165900,748760045,2615,2615,2615,2615,10870
20240809,165800,748760045,2615,2615,2615,2615,0
20240809,165700,748760045,2615,2615,2615,2615,0
20240809,165600,748760045,2615,2615,2615,2615,0
20240809,165500,748760045,2615,2615,2615,2615,0
20240809,165400,748760045,2615,2615,2615,2615,0
20240809,165300,748760045,2615,2615,2615,2615,0
20240809,165200,748760045,2615,2615,2615,2615,0
20240809,165100,748760045,2615,2615,2615,2615,0
20240809,165000,748760045,2615,2615,2615,2615,0
20240809,164900,748760045,2615,2615,2615,2615,0
20240809,164800,748760045,2615,2615,2615,2615,0
20240809,164700,748760045,2615,2615,2615,2615,0
20240809,164600,748760045,2615,2615,2615,2615,0
20240809,164500,748760045,2615,2615,2615,2615,0
20240809,164400,748760045,2615,2615,2615,2615,0
20240809,164300,748760045,2615,2615,2615,2615,0
20240809,164200,748760045,2615,2615,2615,2615,0
20240809,164100,748760045,2615,2615,2615,2615,0
20240809,164000,748760045,2615,2615,2615,2615,0
20240809,163900,748760045,2615,2615,2615,2615,0
20240809,163800,748760045,2615,2615,2615,2615,0
20240809,163700,748760045,2615,2615,2615,2615,0
20240809,163600,748760045,2615,2615,2615,2615,0
20240809,163500,748760045,2615,2615,2615,2615,0
20240809,163400,748760045,2615,2615,2615,2615,0
20240809,163300,748760045,2615,2615,2615,2615,0
20240809,163200,748760045,2615,2615,2615,2615,0
20240809,163100,748760045,2615,2615,2615,2615,0
20240809,163000,748760045,2615,2615,2615,2615,0
20240809,162900,748760045,2615,2615,2615,2615,10870
20240809,162800,748760045,2615,2615,2615,2615,0
20240809,162700,748760045,2615,2615,2615,2615,0
20240809,162600,748760045,2615,2615,2615,2615,0
20240809,162500,748760045,2615,2615,2615,2615,0
20240809,162400,748760045,2615,2615,2615,2615,0
20240809,162300,748760045,2615,2615,2615,2615,0
20240809,162200,748760045,2615,2615,2615,2615,0
20240809,162100,748760045,2615,2615,2615,2615,0
20240809,162000,748760045,2615,2615,2615,2615,0
20240809,161900,748760045,2615,2615,2615,2615,0
20240809,161800,748760045,2615,2615,2615,2615,0
20240809,161700,748760045,2615,2615,2615,2615,0
20240809,161600,748760045,2615,2615,2615,2615,0
20240809,161500,748760045,2615,2615,2615,2615,0
20240809,161400,748760045,2615,2615,2615,2615,0
20240809,161300,748760045,2615,2615,2615,2615,0
20240809,161200,748760045,2615,2615,2615,2615,0
20240809,161100,748760045,2615,2615,2615,2615,0
20240809,161000,748760045,2615,2615,2615,2615,0
20240809,160900,748760045,2615,2615,2615,2615,0
20240809,160800,748760045,2615,2615,2615,2615,0
20240809,160700,748760045,2615,2615,2615,2615,0
20240809,160600,748760045,2615,2615,2615,2615,0
20240809,160500,748760045,2615,2615,2615,2615,0
20240809,160400,748760045,2615,2615,2615,2615,0
20240809,160300,748760045,2615,2615,2615,2615,0
20240809,160200,748760045,2615,2615,2615,2615,0
20240809,160100,748760045,2615,2615,2615,2615,0
20240809,160000,748760045,2615,2615,2615,2615,0
20240809,155900,748760045,2615,2615,2615,2615,10870
20240809,155800,748760045,2615,2615,2615,2615,0
20240809,155700,748760045,2615,2615,2615,2615,0
20240809,155600,748760045,2615,2615,2615,2615,0
20240809,155500,748760045,2615,2615,2615,2615,0
20240809,155400,748760045,2615,2615,2615,2615,0
20240809,155300,748760045,2615,2615,2615,2615,0
20240809,155200,748760045,2615,2615,2615,2615,0
20240809,155100,748760045,2615,2615,2615,2615,0
20240809,155000,748760045,2615,2615,2615,2615,0
20240809,154900,748760045,2615,2615,2615,2615,0
20240809,154800,748760045,2615,2615,2615,2615,0
20240809,154700,748760045,2615,2615,2615,2615,0
20240809,154600,748760045,2615,2615,2615,2615,0
20240809,154500,748760045,2615,2615,2615,2615,0
20240809,154400,748760045,2615,2615,2615,2615,0
20240809,154300,748760045,2615,2615,2615,2615,0
20240809,154200,748760045,2615,2615,2615,2615,0
20240809,154100,748760045,2615,2615,2615,2615,0
20240809,154000,748760045,2615,2615,2615,2615,0
20240809,153900,748760045,2615,2615,2615,2615,0
20240809,153800,748760045,2615,2615,2615,2615,0
20240809,153700,748760045,2615,2615,2615,2615,0
20240809,153600,748760045,2615,2615,2615,2615,0
20240809,153500,748760045,2615,2615,2615,2615,0
20240809,153400,748760045,2615,2615,2615,2615,0
20240809,153300,748760045,2615,2615,2615,2615,0
20240809,153200,748760045,2615,2615,2615,2615,0
20240809,153100,748760045,2615,2615,2615,2615,0
20240809,153000,748760045,2615,2615,2615,2615,10870
20240809,152900,720334995,2615,2615,2615,2615,0
20240809,152800,720334995,2615,2615,2615,2615,0
20240809,152700,720334995,2615,2615,2615,2615,0
20240809,152600,720334995,2615,2615,2615,2615,0
20240809,152500,720334995,2615,2615,2615,2615,0
20240809,152400,720334995,2615,2615,2615,2615,0
20240809,152300,720334995,2615,2615,2615,2615,0
20240809,152200,720334995,2615,2615,2615,2615,0
20240809,152100,720334995,2615,2615,2615,2615,0
20240809,152000,720334995,2615,2615,2615,2615,0
20240809,151900,720334995,2615,2615,2620,2615,299
20240809,151800,719552980,2615,2620,2620,2615,2106
20240809,151700,714045265,2615,2625,2625,2615,3273
20240809,151600,705473900,2610,2625,2625,2610,4429
20240809,151500,693890755,2625,2620,2625,2620,601
20240809,151400,692313135,2625,2625,2625,2625,0
20240809,151300,692313135,2625,2625,2625,2625,26
20240809,151200,692244885,2625,2625,2625,2625,10
20240809,151100,692218635,2630,2630,2630,2630,10
20240809,151000,692192335,2630,2620,2630,2610,10493
20240809,150900,664764605,2620,2630,2630,2620,1010
20240809,150800,662118305,2630,2620,2630,2620,2037
20240809,150700,656761105,2620,2630,2630,2620,12
20240809,150600,656729565,2630,2630,2630,2630,0
20240809,150500,656729565,2630,2620,2630,2620,986
20240809,150400,654137885,2620,2620,2620,2620,0
20240809,150300,654137885,2620,2620,2620,2620,2000
20240809,150200,648897885,2620,2620,2620,2620,0
20240809,150100,648897885,2620,2625,2625,2620,3031
20240809,150000,640943350,2630,2630,2630,2630,0
20240809,145900,640943350,2630,2630,2630,2630,0
20240809,145800,640943350,2630,2630,2630,2630,2000
20240809,145700,635683350,2630,2630,2630,2630,321
20240809,145600,634839120,2630,2630,2630,2630,0
20240809,145500,634839120,2630,2630,2630,2630,0
20240809,145400,634839120,2630,2630,2630,2630,800
20240809,145300,632735120,2635,2635,2635,2635,12
20240809,145200,632703500,2635,2635,2635,2635,0
20240809,145100,632703500,2635,2635,2635,2635,0
20240809,145000,632703500,2635,2635,2635,2635,1070
20240809,144900,629884050,2635,2635,2635,2635,0
20240809,144800,629884050,2635,2640,2640,2635,16
20240809,144700,629841835,2640,2635,2640,2635,300
20240809,144600,629050335,2630,2630,2630,2630,1750
20240809,144500,624447835,2635,2635,2635,2635,12
20240809,144400,624416215,2640,2640,2640,2640,100
20240809,144300,624152215,2640,2640,2640,2640,0
20240809,144200,624152215,2640,2640,2640,2640,1000
20240809,144100,621512215,2645,2645,2645,2645,0
20240809,144000,621512215,2645,2645,2645,2645,2075
20240809,143900,616023840,2645,2640,2645,2635,325
20240809,143800,615166255,2640,2645,2645,2640,107
20240809,143700,614883750,2645,2645,2645,2645,1
20240809,143600,614881105,2635,2635,2635,2635,0
20240809,143500,614881105,2635,2635,2635,2635,0
20240809,143400,614881105,2635,2635,2635,2635,10
20240809,143300,614854755,2635,2640,2640,2635,30
20240809,143200,614775700,2640,2640,2640,2640,0
20240809,143100,614775700,2640,2640,2640,2640,200
20240809,143000,614247700,2635,2635,2635,2635,150
20240809,142900,613852450,2635,2635,2635,2635,20
20240809,142800,613799750,2635,2635,2635,2635,500
20240809,142700,612482250,2640,2640,2640,2640,307
20240809,142600,611671770,2630,2630,2630,2630,824
20240809,142500,609504650,2630,2630,2630,2630,57
20240809,142400,609354740,2640,2640,2640,2640,0
20240809,142300,609354740,2640,2640,2640,2640,0
20240809,142200,609354740,2640,2640,2640,2630,241
20240809,142100,608718510,2640,2640,2640,2640,0
20240809,142000,608718510,2640,2645,2650,2640,4944
20240809,141900,595642155,2640,2630,2640,2630,2793
20240809,141800,588276405,2630,2630,2630,2630,20
20240809,141700,588223805,2630,2625,2630,2625,3448
20240809,141600,579155865,2615,2615,2615,2615,0
20240809,141500,579155865,2615,2615,2615,2615,298
20240809,141400,578376595,2615,2615,2615,2615,0
20240809,141300,578376595,2615,2615,2615,2615,0
20240809,141200,578376595,2615,2615,2615,2615,0
20240809,141100,578376595,2615,2625,2625,2615,79
20240809,141000,578169980,2630,2630,2630,2630,0
20240809,140900,578169980,2630,2630,2630,2630,0
20240809,140800,578169980,2630,2630,2630,2630,0
20240809,140700,578169980,2630,2615,2630,2615,1206
20240809,140600,575016200,2620,2620,2620,2620,53
20240809,140500,574877340,2615,2615,2615,2615,0
20240809,140400,574877340,2615,2615,2615,2615,0
20240809,140300,574877340,2615,2615,2615,2615,0
20240809,140200,574877340,2615,2615,2615,2615,0
20240809,140100,574877340,2615,2615,2615,2615,0
20240809,140000,574877340,2615,2615,2615,2615,0
20240809,135900,574877340,2615,2615,2615,2615,2293
20240809,135800,568881145,2615,2625,2625,2615,510
20240809,135700,567545660,2620,2620,2620,2620,53
20240809,135600,567406800,2620,2630,2630,2620,1452
20240809,135500,563591840,2630,2630,2630,2630,20
20240809,135400,563539240,2620,2620,2620,2620,0
20240809,135300,563539240,2620,2620,2620,2620,100
20240809,135200,563277240,2620,2620,2620,2620,50
20240809,135100,563146240,2620,2620,2620,2620,1688
20240809,135000,558723680,2625,2625,2625,2625,1666
20240809,134900,554350430,2625,2625,2625,2625,570
20240809,134800,552854180,2625,2625,2625,2625,285
20240809,134700,552106055,2625,2630,2630,2625,1806
20240809,134600,547364985,2630,2630,2630,2630,1
20240809,134500,547362355,2630,2630,2630,2630,200
20240809,134400,546836355,2630,2635,2635,2630,1263
20240809,134300,543514660,2630,2630,2630,2630,385
20240809,134200,542502110,2635,2635,2635,2635,700
20240809,134100,540657610,2635,2635,2635,2635,0
20240809,134000,540657610,2635,2635,2635,2635,0
20240809,133900,540657610,2635,2635,2635,2635,0
20240809,133800,540657610,2635,2630,2635,2630,1528
20240809,133700,536638955,2630,2630,2630,2630,1422
20240809,133600,532899095,2630,2630,2630,2630,3
20240809,133500,532891205,2630,2630,2630,2630,3
20240809,133400,532883315,2630,2630,2630,2630,0
20240809,133300,532883315,2630,2630,2630,2630,0
20240809,133200,532883315,2630,2630,2630,2630,2018
20240809,133100,527575975,2630,2630,2630,2630,0
20240809,133000,527575975,2630,2630,2630,2630,0
20240809,132900,527575975,2630,2630,2630,2630,90
20240809,132800,527339275,2630,2630,2630,2630,0
20240809,132700,527339275,2630,2630,2630,2630,2122
20240809,132600,521758415,2630,2635,2635,2630,245
20240809,132500,521114015,2635,2635,2635,2635,110
20240809,132400,520824165,2635,2635,2635,2635,0
20240809,132300,520824165,2635,2630,2635,2630,11
20240809,132200,520795230,2630,2630,2630,2630,0
20240809,132100,520795230,2630,2630,2630,2630,30
20240809,132000,520716330,2630,2630,2630,2630,0
20240809,131900,520716330,2630,2630,2630,2630,100
20240809,131800,520453330,2630,2630,2630,2630,100
20240809,131700,520190330,2635,2635,2635,2635,20
20240809,131600,520137630,2635,2635,2635,2630,1934
20240809,131500,515049515,2640,2640,2640,2640,0
20240809,131400,515049515,2640,2635,2640,2635,2000
20240809,131300,509771595,2635,2635,2635,2635,80
20240809,131200,509560795,2635,2635,2635,2635,379
20240809,131100,508562130,2635,2635,2635,2635,0
20240809,131000,508562130,2635,2635,2635,2635,106
20240809,130900,508282820,2635,2635,2635,2635,0
20240809,130800,508282820,2635,2635,2635,2635,0
20240809,130700,508282820,2635,2635,2635,2635,60
20240809,130600,508124720,2635,2635,2635,2635,4
20240809,130500,508114180,2630,2630,2630,2630,100
20240809,130400,507851180,2630,2630,2630,2630,0
20240809,130300,507851180,2630,2630,2630,2630,300
20240809,130200,507062180,2625,2625,2625,2625,0
20240809,130100,507062180,2625,2630,2630,2625,1000
20240809,130000,504434315,2630,2630,2630,2630,255
20240809,125900,503763665,2630,2630,2630,2630,0
20240809,125800,503763665,2630,2630,2630,2630,0
20240809,125700,503763665,2630,2630,2630,2630,0
20240809,125600,503763665,2630,2630,2630,2630,0
20240809,125500,503763665,2630,2630,2630,2630,0
20240809,125400,503763665,2630,2630,2630,2630,32
20240809,125300,503679505,2630,2630,2630,2630,0
20240809,125200,503679505,2630,2630,2630,2630,0
20240809,125100,503679505,2630,2630,2630,2630,0
20240809,125000,503679505,2630,2630,2630,2630,0
20240809,124900,503679505,2630,2630,2630,2630,880
20240809,124800,501365105,2630,2630,2630,2630,0
20240809,124700,501365105,2630,2635,2635,2630,2141
20240809,124600,495726700,2635,2635,2635,2635,0
20240809,124500,495726700,2635,2635,2635,2635,53
20240809,124400,495587045,2640,2640,2640,2640,401
20240809,124300,494528405,2640,2640,2640,2640,1
20240809,124200,494525765,2635,2635,2635,2635,0
20240809,124100,494525765,2635,2635,2635,2635,0
20240809,124000,494525765,2635,2635,2635,2635,370
20240809,123900,493550815,2640,2640,2640,2640,27
20240809,123800,493479535,2640,2640,2640,2640,0
20240809,123700,493479535,2640,2635,2640,2635,42
20240809,123600,493368765,2640,2640,2640,2640,40
20240809,123500,493263165,2645,2645,2645,2645,0
20240809,123400,493263165,2645,2645,2645,2645,0
20240809,123300,493263165,2645,2645,2645,2645,223
20240809,123200,492673330,2645,2635,2645,2635,52
20240809,123100,492535800,2645,2645,2645,2645,80
20240809,123000,492324200,2650,2645,2650,2645,300
20240809,122900,491529610,2635,2640,2640,2635,1620
20240809,122800,487253310,2645,2645,2645,2645,1931
20240809,122700,482145815,2645,2645,2645,2645,349
20240809,122600,481222710,2645,2645,2645,2640,3866
20240809,122500,470997190,2645,2640,2645,2640,1190
20240809,122400,467855065,2640,2640,2640,2640,0
20240809,122300,467855065,2640,2635,2640,2635,1012
20240809,122200,465183445,2640,2635,2640,2635,21
20240809,122100,465128105,2635,2635,2635,2635,0
20240809,122000,465128105,2635,2635,2635,2635,0
20240809,121900,465128105,2635,2635,2635,2635,10
20240809,121800,465101755,2635,2635,2635,2635,0
20240809,121700,465101755,2635,2635,2635,2635,0
20240809,121600,465101755,2635,2635,2635,2635,0
20240809,121500,465101755,2635,2635,2635,2635,1
20240809,121400,465099120,2635,2635,2635,2635,0
20240809,121300,465099120,2635,2630,2635,2630,252
20240809,121200,464436350,2630,2630,2630,2630,600
20240809,121100,462858350,2635,2635,2635,2635,0
20240809,121000,462858350,2635,2635,2635,2635,0
20240809,120900,462858350,2635,2635,2635,2635,4
20240809,120800,462847810,2635,2635,2635,2635,0
20240809,120700,462847810,2635,2635,2635,2635,0
20240809,120600,462847810,2635,2630,2635,2630,2146
20240809,120500,457194695,2630,2630,2630,2630,0
20240809,120400,457194695,2630,2630,2630,2630,0
20240809,120300,457194695,2630,2630,2630,2630,8
20240809,120200,457173655,2630,2630,2630,2630,0
20240809,120100,457173655,2630,2630,2630,2630,0
20240809,120000,457173655,2630,2630,2630,2630,30
20240809,115900,457094755,2630,2630,2630,2630,24
20240809,115800,457031635,2630,2630,2630,2630,0
20240809,115700,457031635,2630,2630,2630,2630,1
20240809,115600,457029005,2625,2625,2625,2625,24
20240809,115500,456966005,2625,2625,2625,2625,5
20240809,115400,456952880,2630,2630,2630,2630,0
20240809,115300,456952880,2630,2630,2630,2630,29
20240809,115200,456876610,2630,2630,2630,2630,0
20240809,115100,456876610,2630,2630,2630,2630,0
20240809,115000,456876610,2630,2625,2630,2625,500
20240809,114900,455562010,2620,2620,2620,2620,10
20240809,114800,455535810,2620,2620,2620,2620,345
20240809,114700,454631910,2620,2620,2620,2620,40
20240809,114600,454527110,2620,2620,2620,2620,2186
20240809,114500,448799790,2620,2620,2620,2620,138
20240809,114400,448438230,2620,2620,2620,2620,274
20240809,114300,447720350,2620,2620,2620,2620,131
20240809,114200,447377130,2620,2620,2620,2620,999
20240809,114100,444759750,2625,2625,2625,2625,0
20240809,114000,444759750,2625,2625,2625,2625,3
20240809,113900,444751875,2620,2620,2620,2620,345
20240809,113800,443847975,2615,2610,2615,2610,131
20240809,113700,443506060,2620,2620,2620,2620,0
20240809,113600,443506060,2620,2620,2620,2615,355
20240809,113500,442576600,2620,2620,2620,2620,200
20240809,113400,442052600,2620,2625,2625,2620,613
20240809,113300,440445675,2625,2620,2625,2620,163
20240809,113200,440018540,2625,2625,2625,2625,24
20240809,113100,439955540,2625,2625,2625,2625,0
20240809,113000,439955540,2625,2625,2625,2625,0
20240809,112900,439955540,2625,2625,2625,2625,156
20240809,112800,439546040,2625,2625,2625,2625,0
20240809,112700,439546040,2625,2625,2625,2625,0
20240809,112600,439546040,2625,2625,2625,2625,53
20240809,112500,439406915,2625,2625,2625,2625,353
20240809,112400,438480290,2630,2630,2630,2630,178
20240809,112300,438012150,2630,2630,2630,2630,75
20240809,112200,437814900,2630,2625,2630,2625,226
20240809,112100,437221485,2625,2625,2625,2625,50
20240809,112000,437090235,2625,2630,2630,2625,474
20240809,111900,435843895,2630,2635,2640,2630,2351
20240809,111800,429658670,2630,2635,2635,2630,356
20240809,111700,428721710,2625,2630,2630,2625,1382
20240809,111600,425087125,2635,2635,2635,2635,0
20240809,111500,425087125,2635,2635,2635,2635,0
20240809,111400,425087125,2635,2635,2635,2635,0
20240809,111300,425087125,2635,2635,2635,2635,23
20240809,111200,425026520,2635,2635,2635,2635,2680
20240809,111100,417964720,2630,2625,2630,2625,1158
20240809,111000,414919355,2625,2625,2625,2625,0
20240809,110900,414919355,2625,2625,2625,2625,12
20240809,110800,414887855,2625,2625,2625,2625,0
20240809,110700,414887855,2625,2625,2625,2625,135
20240809,110600,414533480,2625,2625,2625,2625,0
20240809,110500,414533480,2625,2625,2625,2625,0
20240809,110400,414533480,2625,2625,2625,2625,332
20240809,110300,413661980,2625,2625,2625,2625,0
20240809,110200,413661980,2625,2625,2625,2625,0
20240809,110100,413661980,2625,2625,2625,2625,53
20240809,110000,413522855,2620,2620,2620,2620,0
20240809,105900,413522855,2620,2620,2620,2620,76
20240809,105800,413323735,2630,2630,2630,2630,10
20240809,105700,413297435,2620,2620,2620,2620,0
20240809,105600,413297435,2620,2620,2620,2620,0
20240809,105500,413297435,2620,2620,2620,2620,0
20240809,105400,413297435,2620,2620,2620,2620,409
20240809,105300,412225855,2625,2630,2630,2625,27
20240809,105200,412154855,2630,2630,2630,2630,10
20240809,105100,412128555,2630,2630,2630,2630,50
20240809,105000,411997055,2630,2630,2630,2630,614
20240809,104900,410382235,2630,2625,2630,2625,3955
20240809,104800,399981085,2625,2625,2625,2625,282
20240809,104700,399240835,2615,2615,2615,2615,80
20240809,104600,399031635,2615,2615,2615,2615,0
20240809,104500,399031635,2615,2615,2615,2615,7100
20240809,104400,380465135,2620,2615,2625,2600,8324
20240809,104300,358729230,2615,2615,2615,2615,58
20240809,104200,358577560,2615,2625,2625,2615,1359
20240809,104100,355018180,2620,2620,2620,2620,950
20240809,104000,352529180,2620,2620,2620,2615,133
20240809,103900,352180985,2620,2620,2620,2620,1000
20240809,103800,349560985,2620,2610,2620,2610,6
20240809,103700,349545275,2610,2610,2610,2610,220
20240809,103600,348971075,2615,2615,2615,2615,1690
20240809,103500,344551725,2615,2615,2615,2615,213
20240809,103400,343994730,2620,2620,2620,2620,100
20240809,103300,343732730,2620,2620,2620,2620,682
20240809,103200,341945890,2620,2620,2620,2620,982
20240809,103100,339373050,2620,2620,2620,2620,0
20240809,103000,339373050,2620,2620,2620,2620,0
20240809,102900,339373050,2620,2620,2620,2620,731
20240809,102800,337457830,2620,2620,2620,2620,0
20240809,102700,337457830,2620,2625,2625,2620,69
20240809,102600,337276855,2630,2630,2630,2630,80
20240809,102500,337066455,2630,2630,2630,2630,0
20240809,102400,337066455,2630,2630,2630,2630,0
20240809,102300,337066455,2630,2630,2630,2630,30
20240809,102200,336987555,2630,2630,2630,2630,386
20240809,102100,335972375,2615,2630,2630,2615,768
20240809,102000,333952550,2615,2625,2630,2615,3319
20240809,101900,325269895,2625,2625,2625,2625,1
20240809,101800,325267270,2620,2620,2620,2620,0
20240809,101700,325267270,2620,2620,2620,2620,637
20240809,101600,323598330,2620,2620,2620,2620,964
20240809,101500,321072650,2620,2620,2620,2620,0
20240809,101400,321072650,2620,2620,2620,2620,4351
20240809,101300,309673030,2620,2625,2625,2620,3699
20240809,101200,299980790,2625,2625,2625,2625,584
20240809,101100,298447790,2625,2630,2630,2625,86
20240809,101000,298221940,2630,2625,2630,2625,573
20240809,100900,296715955,2630,2630,2630,2625,642
20240809,100800,295028760,2630,2630,2630,2630,26
20240809,100700,294960380,2630,2635,2635,2630,634
20240809,100600,293292935,2635,2635,2635,2635,96
20240809,100500,293039975,2635,2635,2635,2630,1443
20240809,100400,289240175,2635,2635,2635,2635,697
20240809,100300,287403580,2635,2635,2635,2635,111
20240809,100200,287111095,2630,2635,2635,2630,1831
20240809,100100,282288160,2635,2635,2635,2635,20
20240809,100000,282235460,2640,2640,2640,2640,1
20240809,095900,282232820,2630,2640,2640,2630,985
20240809,095800,279637240,2640,2640,2640,2640,3
20240809,095700,279629320,2630,2630,2630,2630,70
20240809,095600,279445220,2630,2635,2635,2630,2621
20240809,095500,272551805,2635,2635,2635,2635,2044
20240809,095400,267165865,2630,2630,2630,2630,1040
20240809,095300,264430665,2635,2635,2635,2635,25
20240809,095200,264364790,2635,2635,2635,2635,134
20240809,095100,264011700,2635,2635,2635,2635,0
20240809,095000,264011700,2635,2635,2635,2635,0
20240809,094900,264011700,2635,2630,2635,2625,595
20240809,094800,262448195,2630,2635,2635,2630,80
20240809,094700,262237770,2635,2635,2635,2635,15
20240809,094600,262198245,2625,2625,2625,2625,31
20240809,094500,262116870,2625,2625,2625,2625,30
20240809,094400,262038120,2630,2630,2630,2630,151
20240809,094300,261640990,2630,2635,2635,2630,402
20240809,094200,260583530,2640,2640,2640,2640,1387
20240809,094100,256921850,2645,2650,2650,2645,1180
20240809,094000,253795750,2640,2650,2650,2640,789
20240809,093900,251708900,2650,2640,2655,2640,13415
20240809,093800,216190825,2640,2640,2640,2640,3991
20240809,093700,205654585,2635,2620,2635,2620,4939
20240809,093600,192653045,2630,2630,2630,2630,546
20240809,093500,191217065,2620,2625,2630,2620,4410
20240809,093400,179628730,2630,2630,2630,2630,109
20240809,093300,179342060,2630,2635,2635,2630,8
20240809,093200,179320990,2630,2630,2630,2630,1150
20240809,093100,176296490,2635,2635,2635,2635,4
20240809,093000,176285950,2635,2635,2635,2635,630
20240809,092900,174625900,2635,2635,2635,2635,1238
20240809,092800,171363770,2635,2625,2635,2620,1311
20240809,092700,167917655,2625,2630,2640,2625,8720
20240809,092600,144901455,2640,2630,2640,2630,204
20240809,092500,144364925,2640,2635,2640,2635,312
20240809,092400,143542795,2635,2630,2635,2625,1232
20240809,092300,140303035,2635,2635,2635,2625,12
20240809,092200,140271515,2620,2630,2635,2620,897
20240809,092100,137912650,2620,2620,2620,2620,148
20240809,092000,137524890,2630,2630,2630,2630,3
20240809,091900,137517000,2630,2635,2635,2630,1310
20240809,091800,134069195,2620,2640,2645,2615,9069
20240809,091700,110182305,2635,2630,2635,2630,1770
20240809,091600,105519500,2630,2625,2630,2625,1396
20240809,091500,101848120,2625,2625,2625,2625,0
20240809,091400,101848120,2625,2620,2625,2620,1972
20240809,091300,96674230,2615,2625,2625,2610,2877
20240809,091200,89139120,2625,2625,2625,2625,10
20240809,091100,89112870,2630,2635,2635,2625,2863
20240809,091000,81569210,2635,2635,2635,2635,1
20240809,090900,81566575,2620,2635,2635,2620,7112
20240809,090800,62914160,2620,2615,2630,2615,1653
20240809,090700,58581005,2615,2620,2620,2615,498
20240809,090600,57277735,2620,2620,2630,2620,96
20240809,090500,57025410,2630,2625,2630,2620,1613
20240809,090400,52787720,2620,2615,2620,2615,1244
20240809,090300,49533610,2610,2610,2610,2610,1301
20240809,090200,46138000,2610,2625,2640,2610,9842
20240809,090100,20275500,2615,2625,2625,2610,3295
20240809,090000,11634370,2605,2600,2620,2600,4363