KissMeData/072020/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,194700,287340570,10230,10230,10230,10230,165
20240807,194600,287340570,10230,10230,10230,10230,0
20240807,194500,287340570,10230,10230,10230,10230,0
20240807,194400,287340570,10230,10230,10230,10230,0
20240807,194300,287340570,10230,10230,10230,10230,0
20240807,194200,287340570,10230,10230,10230,10230,0
20240807,194100,287340570,10230,10230,10230,10230,0
20240807,194000,287340570,10230,10230,10230,10230,0
20240807,193900,287340570,10230,10230,10230,10230,0
20240807,193800,287340570,10230,10230,10230,10230,0
20240807,193700,287340570,10230,10230,10230,10230,0
20240807,193600,287340570,10230,10230,10230,10230,0
20240807,193500,287340570,10230,10230,10230,10230,0
20240807,193400,287340570,10230,10230,10230,10230,0
20240807,193300,287340570,10230,10230,10230,10230,0
20240807,193200,287340570,10230,10230,10230,10230,0
20240807,193100,287340570,10230,10230,10230,10230,0
20240807,193000,287340570,10230,10230,10230,10230,0
20240807,192900,287340570,10230,10230,10230,10230,0
20240807,192800,287340570,10230,10230,10230,10230,0
20240807,192700,287340570,10230,10230,10230,10230,0
20240807,192600,287340570,10230,10230,10230,10230,0
20240807,192500,287340570,10230,10230,10230,10230,0
20240807,192400,287340570,10230,10230,10230,10230,0
20240807,192300,287340570,10230,10230,10230,10230,0
20240807,192200,287340570,10230,10230,10230,10230,0
20240807,192100,287340570,10230,10230,10230,10230,0
20240807,192000,287340570,10230,10230,10230,10230,0
20240807,191900,287340570,10230,10230,10230,10230,0
20240807,191800,287340570,10230,10230,10230,10230,0
20240807,191700,287340570,10230,10230,10230,10230,165
20240807,191600,287340570,10230,10230,10230,10230,0
20240807,191500,287340570,10230,10230,10230,10230,0
20240807,191400,287340570,10230,10230,10230,10230,0
20240807,191300,287340570,10230,10230,10230,10230,0
20240807,191200,287340570,10230,10230,10230,10230,0
20240807,191100,287340570,10230,10230,10230,10230,0
20240807,191000,287340570,10230,10230,10230,10230,0
20240807,190900,287340570,10230,10230,10230,10230,0
20240807,190800,287340570,10230,10230,10230,10230,0
20240807,190700,287340570,10230,10230,10230,10230,0
20240807,190600,287340570,10230,10230,10230,10230,0
20240807,190500,287340570,10230,10230,10230,10230,0
20240807,190400,287340570,10230,10230,10230,10230,0
20240807,190300,287340570,10230,10230,10230,10230,0
20240807,190200,287340570,10230,10230,10230,10230,0
20240807,190100,287340570,10230,10230,10230,10230,0
20240807,190000,287340570,10230,10230,10230,10230,0
20240807,185900,287340570,10230,10230,10230,10230,0
20240807,185800,287340570,10230,10230,10230,10230,0
20240807,185700,287340570,10230,10230,10230,10230,0
20240807,185600,287340570,10230,10230,10230,10230,0
20240807,185500,287340570,10230,10230,10230,10230,0
20240807,185400,287340570,10230,10230,10230,10230,0
20240807,185300,287340570,10230,10230,10230,10230,0
20240807,185200,287340570,10230,10230,10230,10230,0
20240807,185100,287340570,10230,10230,10230,10230,0
20240807,185000,287340570,10230,10230,10230,10230,0
20240807,184900,287340570,10230,10230,10230,10230,0
20240807,184800,287340570,10230,10230,10230,10230,0
20240807,184700,287340570,10230,10230,10230,10230,165
20240807,184600,287340570,10230,10230,10230,10230,0
20240807,184500,287340570,10230,10230,10230,10230,0
20240807,184400,287340570,10230,10230,10230,10230,0
20240807,184300,287340570,10230,10230,10230,10230,0
20240807,184200,287340570,10230,10230,10230,10230,0
20240807,184100,287340570,10230,10230,10230,10230,0
20240807,184000,287340570,10230,10230,10230,10230,0
20240807,183900,287340570,10230,10230,10230,10230,0
20240807,183800,287340570,10230,10230,10230,10230,0
20240807,183700,287340570,10230,10230,10230,10230,0
20240807,183600,287340570,10230,10230,10230,10230,0
20240807,183500,287340570,10230,10230,10230,10230,0
20240807,183400,287340570,10230,10230,10230,10230,0
20240807,183300,287340570,10230,10230,10230,10230,0
20240807,183200,287340570,10230,10230,10230,10230,0
20240807,183100,287340570,10230,10230,10230,10230,0
20240807,183000,287340570,10230,10230,10230,10230,0
20240807,182900,287340570,10230,10230,10230,10230,0
20240807,182800,287340570,10230,10230,10230,10230,0
20240807,182700,287340570,10230,10230,10230,10230,0
20240807,182600,287340570,10230,10230,10230,10230,0
20240807,182500,287340570,10230,10230,10230,10230,0
20240807,182400,287340570,10230,10230,10230,10230,0
20240807,182300,287340570,10230,10230,10230,10230,0
20240807,182200,287340570,10230,10230,10230,10230,0
20240807,182100,287340570,10230,10230,10230,10230,0
20240807,182000,287340570,10230,10230,10230,10230,0
20240807,181900,287340570,10230,10230,10230,10230,0
20240807,181800,287340570,10230,10230,10230,10230,0
20240807,181700,287340570,10230,10230,10230,10230,165
20240807,181600,287340570,10230,10230,10230,10230,0
20240807,181500,287340570,10230,10230,10230,10230,0
20240807,181400,287340570,10230,10230,10230,10230,0
20240807,181300,287340570,10230,10230,10230,10230,0
20240807,181200,287340570,10230,10230,10230,10230,0
20240807,181100,287340570,10230,10230,10230,10230,0
20240807,181000,287340570,10230,10230,10230,10230,0
20240807,180900,287340570,10230,10230,10230,10230,0
20240807,180800,287340570,10230,10230,10230,10230,0
20240807,180700,287340570,10230,10230,10230,10230,0
20240807,180600,287340570,10230,10230,10230,10230,0
20240807,180500,287340570,10230,10230,10230,10230,0
20240807,180400,287340570,10230,10230,10230,10230,0
20240807,180300,287340570,10230,10230,10230,10230,0
20240807,180200,287340570,10230,10230,10230,10230,0
20240807,180100,287340570,10230,10230,10230,10230,0
20240807,180000,287340570,10230,10230,10230,10230,0
20240807,175900,287340570,10230,10230,10230,10230,0
20240807,175800,287340570,10230,10230,10230,10230,0
20240807,175700,287340570,10230,10230,10230,10230,0
20240807,175600,287340570,10230,10230,10230,10230,0
20240807,175500,287340570,10230,10230,10230,10230,0
20240807,175400,287340570,10230,10230,10230,10230,0
20240807,175300,287340570,10230,10230,10230,10230,0
20240807,175200,287340570,10230,10230,10230,10230,0
20240807,175100,287340570,10230,10230,10230,10230,0
20240807,175000,287340570,10230,10230,10230,10230,0
20240807,174900,287340570,10230,10230,10230,10230,0
20240807,174800,287340570,10230,10230,10230,10230,0
20240807,174700,287340570,10230,10230,10230,10230,165
20240807,174600,287340570,10230,10230,10230,10230,0
20240807,174500,287340570,10230,10230,10230,10230,0
20240807,174400,287340570,10230,10230,10230,10230,0
20240807,174300,287340570,10230,10230,10230,10230,0
20240807,174200,287340570,10230,10230,10230,10230,0
20240807,174100,287340570,10230,10230,10230,10230,0
20240807,174000,287340570,10230,10230,10230,10230,0
20240807,173900,287340570,10230,10230,10230,10230,0
20240807,173800,287340570,10230,10230,10230,10230,0
20240807,173700,287340570,10230,10230,10230,10230,0
20240807,173600,287340570,10230,10230,10230,10230,0
20240807,173500,287340570,10230,10230,10230,10230,0
20240807,173400,287340570,10230,10230,10230,10230,0
20240807,173300,287340570,10230,10230,10230,10230,0
20240807,173200,287340570,10230,10230,10230,10230,0
20240807,173100,287340570,10230,10230,10230,10230,0
20240807,173000,287340570,10230,10230,10230,10230,0
20240807,172900,287340570,10230,10230,10230,10230,0
20240807,172800,287340570,10230,10230,10230,10230,0
20240807,172700,287340570,10230,10230,10230,10230,0
20240807,172600,287340570,10230,10230,10230,10230,0
20240807,172500,287340570,10230,10230,10230,10230,0
20240807,172400,287340570,10230,10230,10230,10230,0
20240807,172300,287340570,10230,10230,10230,10230,0
20240807,172200,287340570,10230,10230,10230,10230,0
20240807,172100,287340570,10230,10230,10230,10230,0
20240807,172000,287340570,10230,10230,10230,10230,0
20240807,171900,287340570,10230,10230,10230,10230,0
20240807,171800,287340570,10230,10230,10230,10230,0
20240807,171700,287340570,10230,10230,10230,10230,165
20240807,171600,287340570,10230,10230,10230,10230,0
20240807,171500,287340570,10230,10230,10230,10230,0
20240807,171400,287340570,10230,10230,10230,10230,0
20240807,171300,287340570,10230,10230,10230,10230,0
20240807,171200,287340570,10230,10230,10230,10230,0
20240807,171100,287340570,10230,10230,10230,10230,0
20240807,171000,287340570,10230,10230,10230,10230,0
20240807,170900,287340570,10230,10230,10230,10230,0
20240807,170800,287340570,10230,10230,10230,10230,0
20240807,170700,287340570,10230,10230,10230,10230,0
20240807,170600,287340570,10230,10230,10230,10230,0
20240807,170500,287340570,10230,10230,10230,10230,0
20240807,170400,287340570,10230,10230,10230,10230,0
20240807,170300,287340570,10230,10230,10230,10230,0
20240807,170200,287340570,10230,10230,10230,10230,0
20240807,170100,287340570,10230,10230,10230,10230,0
20240807,170000,287340570,10230,10230,10230,10230,0
20240807,165900,287340570,10230,10230,10230,10230,0
20240807,165800,287340570,10230,10230,10230,10230,0
20240807,165700,287340570,10230,10230,10230,10230,0
20240807,165600,287340570,10230,10230,10230,10230,0
20240807,165500,287340570,10230,10230,10230,10230,0
20240807,165400,287340570,10230,10230,10230,10230,0
20240807,165300,287340570,10230,10230,10230,10230,0
20240807,165200,287340570,10230,10230,10230,10230,0
20240807,165100,287340570,10230,10230,10230,10230,0
20240807,165000,287340570,10230,10230,10230,10230,0
20240807,164900,287340570,10230,10230,10230,10230,0
20240807,164800,287340570,10230,10230,10230,10230,0
20240807,164700,287340570,10230,10230,10230,10230,165
20240807,164600,287340570,10230,10230,10230,10230,0
20240807,164500,287340570,10230,10230,10230,10230,0
20240807,164400,287340570,10230,10230,10230,10230,0
20240807,164300,287340570,10230,10230,10230,10230,0
20240807,164200,287340570,10230,10230,10230,10230,0
20240807,164100,287340570,10230,10230,10230,10230,0
20240807,164000,287340570,10230,10230,10230,10230,0
20240807,163900,287340570,10230,10230,10230,10230,0
20240807,163800,287340570,10230,10230,10230,10230,0
20240807,163700,287340570,10230,10230,10230,10230,0
20240807,163600,287340570,10230,10230,10230,10230,0
20240807,163500,287340570,10230,10230,10230,10230,0
20240807,163400,287340570,10230,10230,10230,10230,0
20240807,163300,287340570,10230,10230,10230,10230,0
20240807,163200,287340570,10230,10230,10230,10230,0
20240807,163100,287340570,10230,10230,10230,10230,0
20240807,163000,287340570,10230,10230,10230,10230,0
20240807,162900,287340570,10230,10230,10230,10230,0
20240807,162800,287340570,10230,10230,10230,10230,0
20240807,162700,287340570,10230,10230,10230,10230,0
20240807,162600,287340570,10230,10230,10230,10230,0
20240807,162500,287340570,10230,10230,10230,10230,0
20240807,162400,287340570,10230,10230,10230,10230,0
20240807,162300,287340570,10230,10230,10230,10230,0
20240807,162200,287340570,10230,10230,10230,10230,0
20240807,162100,287340570,10230,10230,10230,10230,0
20240807,162000,287340570,10230,10230,10230,10230,0
20240807,161900,287340570,10230,10230,10230,10230,0
20240807,161800,287340570,10230,10230,10230,10230,0
20240807,161700,287340570,10230,10230,10230,10230,165
20240807,161600,287340570,10230,10230,10230,10230,0
20240807,161500,287340570,10230,10230,10230,10230,0
20240807,161400,287340570,10230,10230,10230,10230,0
20240807,161300,287340570,10230,10230,10230,10230,0
20240807,161200,287340570,10230,10230,10230,10230,0
20240807,161100,287340570,10230,10230,10230,10230,0
20240807,161000,287340570,10230,10230,10230,10230,0
20240807,160900,287340570,10230,10230,10230,10230,0
20240807,160800,287340570,10230,10230,10230,10230,0
20240807,160700,287340570,10230,10230,10230,10230,0
20240807,160600,287340570,10230,10230,10230,10230,0
20240807,160500,287340570,10230,10230,10230,10230,0
20240807,160400,287340570,10230,10230,10230,10230,0
20240807,160300,287340570,10230,10230,10230,10230,0
20240807,160200,287340570,10230,10230,10230,10230,0
20240807,160100,287340570,10230,10230,10230,10230,0
20240807,160000,287340570,10230,10230,10230,10230,0
20240807,155900,287340570,10230,10230,10230,10230,0
20240807,155800,287340570,10230,10230,10230,10230,0
20240807,155700,287340570,10230,10230,10230,10230,0
20240807,155600,287340570,10230,10230,10230,10230,0
20240807,155500,287340570,10230,10230,10230,10230,0
20240807,155400,287340570,10230,10230,10230,10230,0
20240807,155300,287340570,10230,10230,10230,10230,0
20240807,155200,287340570,10230,10230,10230,10230,0
20240807,155100,287340570,10230,10230,10230,10230,0
20240807,155000,287340570,10230,10230,10230,10230,0
20240807,154900,287340570,10230,10230,10230,10230,0
20240807,154800,287340570,10230,10230,10230,10230,0
20240807,154700,287340570,10230,10230,10230,10230,165
20240807,154600,287340570,10230,10230,10230,10230,0
20240807,154500,287340570,10230,10230,10230,10230,0
20240807,154400,287340570,10230,10230,10230,10230,0
20240807,154300,287340570,10230,10230,10230,10230,0
20240807,154200,287340570,10230,10230,10230,10230,0
20240807,154100,287340570,10230,10230,10230,10230,0
20240807,154000,287340570,10230,10230,10230,10230,0
20240807,153900,287340570,10230,10230,10230,10230,0
20240807,153800,287340570,10230,10230,10230,10230,0
20240807,153700,287340570,10230,10230,10230,10230,0
20240807,153600,287340570,10230,10230,10230,10230,0
20240807,153500,287340570,10230,10230,10230,10230,0
20240807,153400,287340570,10230,10230,10230,10230,0
20240807,153300,287340570,10230,10230,10230,10230,0
20240807,153200,287340570,10230,10230,10230,10230,0
20240807,153100,287340570,10230,10230,10230,10230,0
20240807,153000,287340570,10230,10230,10230,10230,165
20240807,152900,285652620,10260,10260,10260,10260,0
20240807,152800,285652620,10260,10260,10260,10260,0
20240807,152700,285652620,10260,10260,10260,10260,0
20240807,152600,285652620,10260,10260,10260,10260,0
20240807,152500,285652620,10260,10260,10260,10260,0
20240807,152400,285652620,10260,10260,10260,10260,0
20240807,152300,285652620,10260,10260,10260,10260,0
20240807,152200,285652620,10260,10260,10260,10260,0
20240807,152100,285652620,10260,10260,10260,10260,0
20240807,152000,285652620,10260,10260,10260,10260,0
20240807,151900,285652620,10260,10240,10260,10240,23
20240807,151800,285417080,10240,10240,10240,10240,10
20240807,151700,285314680,10250,10240,10250,10240,62
20240807,151600,284679280,10240,10240,10240,10240,10
20240807,151500,284576880,10240,10240,10240,10240,0
20240807,151400,284576880,10240,10240,10240,10240,24
20240807,151300,284331120,10230,10230,10230,10230,0
20240807,151200,284331120,10230,10230,10230,10230,0
20240807,151100,284331120,10230,10230,10230,10230,0
20240807,151000,284331120,10230,10230,10230,10230,1
20240807,150900,284320890,10240,10230,10240,10230,246
20240807,150800,281803930,10230,10230,10230,10230,100
20240807,150700,280780930,10240,10240,10240,10240,0
20240807,150600,280780930,10240,10240,10240,10240,0
20240807,150500,280780930,10240,10240,10240,10240,0
20240807,150400,280780930,10240,10240,10240,10240,0
20240807,150300,280780930,10240,10230,10240,10230,413
20240807,150200,276555760,10230,10230,10230,10230,0
20240807,150100,276555760,10230,10230,10230,10230,0
20240807,150000,276555760,10230,10230,10230,10230,7
20240807,145900,276484150,10230,10230,10230,10230,0
20240807,145800,276484150,10230,10230,10230,10230,0
20240807,145700,276484150,10230,10230,10230,10220,220
20240807,145600,274234200,10230,10230,10230,10230,8
20240807,145500,274152360,10240,10240,10240,10240,0
20240807,145400,274152360,10240,10240,10240,10240,1
20240807,145300,274142120,10240,10240,10240,10240,0
20240807,145200,274142120,10240,10230,10240,10230,2
20240807,145100,274121650,10230,10230,10230,10230,0
20240807,145000,274121650,10230,10230,10230,10230,0
20240807,144900,274121650,10230,10230,10230,10230,0
20240807,144800,274121650,10230,10230,10230,10230,0
20240807,144700,274121650,10230,10230,10230,10230,0
20240807,144600,274121650,10230,10230,10230,10230,0
20240807,144500,274121650,10230,10230,10230,10230,0
20240807,144400,274121650,10230,10230,10230,10230,0
20240807,144300,274121650,10230,10230,10230,10230,0
20240807,144200,274121650,10230,10240,10240,10230,35
20240807,144100,273763550,10240,10250,10250,10240,14
20240807,144000,273620140,10250,10250,10250,10250,5
20240807,143900,273568890,10250,10250,10250,10250,0
20240807,143800,273568890,10250,10250,10250,10250,0
20240807,143700,273568890,10250,10250,10250,10250,30
20240807,143600,273261390,10250,10250,10250,10250,0
20240807,143500,273261390,10250,10250,10250,10250,0
20240807,143400,273261390,10250,10250,10250,10250,0
20240807,143300,273261390,10250,10250,10270,10250,153
20240807,143200,271692840,10250,10260,10260,10250,304
20240807,143100,268576550,10270,10270,10270,10270,0
20240807,143000,268576550,10270,10270,10270,10270,0
20240807,142900,268576550,10270,10270,10270,10270,0
20240807,142800,268576550,10270,10270,10270,10270,0
20240807,142700,268576550,10270,10270,10270,10270,0
20240807,142600,268576550,10270,10270,10270,10270,0
20240807,142500,268576550,10270,10270,10270,10270,0
20240807,142400,268576550,10270,10270,10270,10270,0
20240807,142300,268576550,10270,10270,10270,10270,0
20240807,142200,268576550,10270,10270,10270,10270,0
20240807,142100,268576550,10270,10270,10270,10270,0
20240807,142000,268576550,10270,10270,10270,10270,0
20240807,141900,268576550,10270,10270,10270,10270,0
20240807,141800,268576550,10270,10270,10270,10270,5
20240807,141700,268525200,10270,10270,10280,10270,363
20240807,141600,264794290,10260,10280,10280,10260,129
20240807,141500,263469440,10280,10280,10280,10280,0
20240807,141400,263469440,10280,10290,10290,10280,6
20240807,141300,263407750,10280,10280,10280,10280,0
20240807,141200,263407750,10280,10280,10280,10280,161
20240807,141100,261752670,10270,10270,10270,10270,14
20240807,141000,261608890,10280,10270,10280,10270,2
20240807,140900,261588340,10270,10260,10270,10260,546
20240807,140800,255981910,10260,10260,10260,10260,5
20240807,140700,255930610,10250,10250,10250,10250,0
20240807,140600,255930610,10250,10250,10250,10250,162
20240807,140500,254270110,10250,10250,10250,10250,10
20240807,140400,254167610,10250,10250,10250,10250,0
20240807,140300,254167610,10250,10250,10250,10250,5
20240807,140200,254116360,10250,10250,10250,10250,0
20240807,140100,254116360,10250,10250,10250,10250,0
20240807,140000,254116360,10250,10250,10250,10250,0
20240807,135900,254116360,10250,10250,10250,10220,311
20240807,135800,250934710,10260,10260,10260,10260,0
20240807,135700,250934710,10260,10260,10260,10260,0
20240807,135600,250934710,10260,10260,10260,10260,0
20240807,135500,250934710,10260,10260,10260,10260,0
20240807,135400,250934710,10260,10260,10260,10260,0
20240807,135300,250934710,10260,10250,10260,10250,12
20240807,135200,250811700,10260,10240,10260,10240,380
20240807,135100,246915420,10240,10240,10240,10240,5
20240807,135000,246864220,10240,10240,10240,10240,49
20240807,134900,246362460,10250,10250,10250,10250,0
20240807,134800,246362460,10250,10250,10250,10250,0
20240807,134700,246362460,10250,10250,10250,10250,20
20240807,134600,246157460,10250,10250,10250,10250,0
20240807,134500,246157460,10250,10250,10250,10250,127
20240807,134400,244855710,10260,10260,10260,10260,0
20240807,134300,244855710,10260,10260,10260,10260,0
20240807,134200,244855710,10260,10260,10260,10260,0
20240807,134100,244855710,10260,10260,10260,10260,0
20240807,134000,244855710,10260,10260,10260,10260,6
20240807,133900,244794150,10270,10270,10270,10270,0
20240807,133800,244794150,10270,10260,10270,10260,262
20240807,133700,242106010,10250,10250,10250,10250,0
20240807,133600,242106010,10250,10250,10250,10250,0
20240807,133500,242106010,10250,10250,10250,10250,0
20240807,133400,242106010,10250,10250,10250,10250,0
20240807,133300,242106010,10250,10250,10250,10250,4
20240807,133200,242065010,10250,10250,10250,10250,0
20240807,133100,242065010,10250,10250,10250,10250,0
20240807,133000,242065010,10250,10250,10250,10250,3
20240807,132900,242034260,10260,10260,10260,10260,0
20240807,132800,242034260,10260,10260,10260,10260,0
20240807,132700,242034260,10260,10260,10270,10260,92
20240807,132600,241090310,10260,10260,10260,10260,1
20240807,132500,241080050,10260,10260,10260,10260,0
20240807,132400,241080050,10260,10260,10260,10260,0
20240807,132300,241080050,10260,10260,10260,10260,0
20240807,132200,241080050,10260,10260,10260,10260,0
20240807,132100,241080050,10260,10260,10260,10260,3
20240807,132000,241049270,10260,10260,10260,10260,0
20240807,131900,241049270,10260,10260,10260,10260,1
20240807,131800,241039010,10260,10260,10260,10260,21
20240807,131700,240823550,10270,10270,10270,10270,0
20240807,131600,240823550,10270,10270,10270,10270,0
20240807,131500,240823550,10270,10270,10270,10270,0
20240807,131400,240823550,10270,10250,10270,10250,265
20240807,131300,238106830,10250,10250,10250,10250,0
20240807,131200,238106830,10250,10240,10250,10240,104
20240807,131100,237041850,10240,10240,10240,10230,5
20240807,131000,236990670,10250,10250,10250,10250,0
20240807,130900,236990670,10250,10250,10250,10250,0
20240807,130800,236990670,10250,10240,10250,10240,380
20240807,130700,233099460,10240,10240,10240,10240,0
20240807,130600,233099460,10240,10230,10240,10230,70
20240807,130500,232383330,10230,10230,10230,10230,0
20240807,130400,232383330,10230,10230,10230,10230,0
20240807,130300,232383330,10230,10220,10230,10220,323
20240807,130200,229081930,10220,10230,10230,10220,12
20240807,130100,228959270,10240,10240,10240,10240,0
20240807,130000,228959270,10240,10240,10240,10240,1
20240807,125900,228949030,10240,10240,10240,10240,0
20240807,125800,228949030,10240,10240,10240,10240,10
20240807,125700,228846630,10240,10240,10240,10240,0
20240807,125600,228846630,10240,10240,10240,10240,0
20240807,125500,228846630,10240,10240,10240,10240,0
20240807,125400,228846630,10240,10240,10240,10240,0
20240807,125300,228846630,10240,10240,10240,10240,0
20240807,125200,228846630,10240,10250,10250,10230,22
20240807,125100,228621530,10260,10260,10260,10260,0
20240807,125000,228621530,10260,10260,10260,10260,0
20240807,124900,228621530,10260,10260,10260,10260,0
20240807,124800,228621530,10260,10260,10260,10260,0
20240807,124700,228621530,10260,10260,10260,10260,0
20240807,124600,228621530,10260,10260,10260,10260,0
20240807,124500,228621530,10260,10250,10260,10250,2
20240807,124400,228601020,10260,10240,10260,10230,32
20240807,124300,228273170,10230,10250,10250,10220,80
20240807,124200,227454790,10260,10260,10260,10260,4
20240807,124100,227413750,10250,10250,10250,10250,3
20240807,124000,227383000,10250,10250,10250,10250,0
20240807,123900,227383000,10250,10250,10250,10250,0
20240807,123800,227383000,10250,10250,10250,10250,0
20240807,123700,227383000,10250,10250,10250,10250,0
20240807,123600,227383000,10250,10250,10250,10250,4
20240807,123500,227342000,10250,10250,10250,10250,12
20240807,123400,227219000,10250,10250,10250,10250,0
20240807,123300,227219000,10250,10250,10250,10250,0
20240807,123200,227219000,10250,10250,10250,10250,0
20240807,123100,227219000,10250,10250,10250,10250,5
20240807,123000,227167750,10260,10260,10260,10260,0
20240807,122900,227167750,10260,10260,10260,10260,0
20240807,122800,227167750,10260,10260,10260,10260,0
20240807,122700,227167750,10260,10260,10260,10260,0
20240807,122600,227167750,10260,10260,10260,10260,0
20240807,122500,227167750,10260,10260,10260,10260,3
20240807,122400,227136970,10260,10260,10260,10260,0
20240807,122300,227136970,10260,10260,10260,10260,0
20240807,122200,227136970,10260,10260,10260,10260,0
20240807,122100,227136970,10260,10260,10260,10260,0
20240807,122000,227136970,10260,10260,10260,10260,0
20240807,121900,227136970,10260,10260,10260,10260,0
20240807,121800,227136970,10260,10260,10260,10260,1
20240807,121700,227126710,10270,10260,10270,10260,2
20240807,121600,227106180,10260,10250,10260,10250,142
20240807,121500,225649270,10260,10250,10260,10230,175
20240807,121400,223855540,10260,10260,10260,10260,0
20240807,121300,223855540,10260,10250,10260,10240,9
20240807,121200,223763290,10240,10260,10260,10230,19
20240807,121100,223568700,10270,10270,10270,10270,0
20240807,121000,223568700,10270,10270,10270,10270,0
20240807,120900,223568700,10270,10270,10270,10270,0
20240807,120800,223568700,10270,10270,10270,10270,0
20240807,120700,223568700,10270,10260,10270,10260,61
20240807,120600,222942800,10260,10260,10260,10260,0
20240807,120500,222942800,10260,10260,10260,10250,5
20240807,120400,222891520,10250,10260,10260,10250,19
20240807,120300,222696590,10260,10260,10260,10260,14
20240807,120200,222552950,10260,10250,10260,10250,109
20240807,120100,221435690,10250,10240,10250,10240,22
20240807,120000,221210400,10260,10260,10260,10260,0
20240807,115900,221210400,10260,10260,10260,10260,0
20240807,115800,221210400,10260,10260,10260,10260,0
20240807,115700,221210400,10260,10260,10260,10260,1
20240807,115600,221200140,10260,10260,10260,10260,0
20240807,115500,221200140,10260,10270,10270,10220,1230
20240807,115400,208607570,10270,10270,10270,10270,0
20240807,115300,208607570,10270,10270,10270,10270,0
20240807,115200,208607570,10270,10270,10270,10270,0
20240807,115100,208607570,10270,10270,10270,10270,0
20240807,115000,208607570,10270,10270,10270,10270,0
20240807,114900,208607570,10270,10270,10270,10270,0
20240807,114800,208607570,10270,10270,10270,10270,200
20240807,114700,206553570,10270,10270,10270,10270,0
20240807,114600,206553570,10270,10270,10270,10270,49
20240807,114500,206050340,10270,10270,10270,10270,0
20240807,114400,206050340,10270,10270,10270,10270,0
20240807,114300,206050340,10270,10260,10270,10260,10
20240807,114200,205947690,10270,10260,10270,10260,5
20240807,114100,205896380,10260,10230,10260,10230,700
20240807,114000,198721080,10230,10240,10240,10210,208
20240807,113900,196591690,10250,10250,10250,10250,0
20240807,113800,196591690,10250,10250,10250,10250,0
20240807,113700,196591690,10250,10250,10250,10250,0
20240807,113600,196591690,10250,10250,10250,10250,1
20240807,113500,196581440,10220,10250,10250,10210,169
20240807,113400,194853690,10250,10240,10250,10240,334
20240807,113300,191433190,10240,10240,10240,10240,46
20240807,113200,190962150,10240,10240,10240,10240,0
20240807,113100,190962150,10240,10240,10240,10240,43
20240807,113000,190521830,10240,10240,10240,10240,0
20240807,112900,190521830,10240,10250,10250,10240,22
20240807,112800,190296440,10250,10250,10250,10250,23
20240807,112700,190060690,10250,10250,10260,10250,405
20240807,112600,185907870,10250,10250,10250,10250,0
20240807,112500,185907870,10250,10250,10250,10250,0
20240807,112400,185907870,10250,10250,10250,10250,0
20240807,112300,185907870,10250,10250,10250,10250,1
20240807,112200,185897620,10240,10240,10240,10240,0
20240807,112100,185897620,10240,10230,10240,10230,34
20240807,112000,185549700,10240,10240,10240,10240,0
20240807,111900,185549700,10240,10240,10260,10220,454
20240807,111800,180900720,10240,10240,10240,10240,0
20240807,111700,180900720,10240,10240,10240,10240,2
20240807,111600,180880240,10240,10240,10240,10240,514
20240807,111500,175616880,10240,10240,10240,10240,0
20240807,111400,175616880,10240,10240,10240,10240,0
20240807,111300,175616880,10240,10230,10260,10230,213
20240807,111200,173434510,10230,10230,10230,10230,211
20240807,111100,171275980,10230,10230,10240,10230,158
20240807,111000,169658220,10240,10240,10240,10240,100
20240807,110900,168634220,10240,10220,10240,10220,231
20240807,110800,166273340,10210,10220,10220,10210,3
20240807,110700,166242690,10220,10220,10220,10220,1
20240807,110600,166232470,10230,10220,10230,10220,5
20240807,110500,166181360,10210,10200,10210,10200,26
20240807,110400,165916070,10200,10200,10200,10200,185
20240807,110300,164029070,10200,10210,10210,10200,332
20240807,110200,160642660,10220,10220,10220,10220,0
20240807,110100,160642660,10220,10220,10220,10220,0
20240807,110000,160642660,10220,10220,10220,10220,4
20240807,105900,160601780,10220,10230,10230,10190,187
20240807,105800,158693490,10190,10160,10190,10160,290
20240807,105700,155744930,10180,10210,10220,10180,649
20240807,105600,149126640,10210,10200,10210,10200,12
20240807,105500,149004230,10190,10180,10210,10180,52
20240807,105400,148474340,10190,10190,10190,10170,505
20240807,105300,143328420,10190,10220,10220,10190,57
20240807,105200,142747090,10240,10240,10240,10240,0
20240807,105100,142747090,10240,10240,10240,10240,0
20240807,105000,142747090,10240,10240,10240,10240,0
20240807,104900,142747090,10240,10240,10240,10240,0
20240807,104800,142747090,10240,10240,10240,10240,1
20240807,104700,142736850,10250,10230,10250,10230,276
20240807,104600,139912390,10230,10220,10230,10220,43
20240807,104500,139472920,10220,10220,10220,10220,3
20240807,104400,139442260,10230,10230,10230,10230,1
20240807,104300,139432030,10230,10220,10230,10220,21
20240807,104200,139217390,10220,10230,10230,10220,73
20240807,104100,138471020,10240,10240,10240,10240,0
20240807,104000,138471020,10240,10240,10240,10240,0
20240807,103900,138471020,10240,10220,10240,10210,21
20240807,103800,138256200,10240,10240,10250,10240,29
20240807,103700,137959230,10250,10240,10250,10220,18
20240807,103600,137774920,10240,10220,10240,10220,568
20240807,103500,131967920,10220,10220,10220,10220,0
20240807,103400,131967920,10220,10190,10220,10190,623
20240807,103300,125611810,10190,10180,10190,10180,5
20240807,103200,125560900,10170,10180,10180,10170,30
20240807,103100,125255690,10180,10180,10180,10180,0
20240807,103000,125255690,10180,10180,10180,10180,0
20240807,102900,125255690,10180,10180,10180,10180,88
20240807,102800,124359850,10180,10180,10180,10180,0
20240807,102700,124359850,10180,10180,10180,10170,26
20240807,102600,124095260,10180,10180,10180,10180,14
20240807,102500,123952740,10190,10190,10190,10180,752
20240807,102400,116289870,10190,10190,10200,10190,394
20240807,102300,112274810,10190,10180,10190,10180,468
20240807,102200,107510560,10180,10160,10180,10140,239
20240807,102100,105081500,10170,10170,10170,10150,42
20240807,102000,104654500,10180,10170,10180,10170,10
20240807,101900,104552790,10160,10160,10160,10160,200
20240807,101800,102520790,10170,10150,10170,10150,419
20240807,101700,98266220,10160,10150,10160,10140,35
20240807,101600,97911180,10160,10160,10160,10160,0
20240807,101500,97911180,10160,10160,10160,10160,0
20240807,101400,97911180,10160,10160,10160,10160,1
20240807,101300,97901020,10160,10160,10160,10160,0
20240807,101200,97901020,10160,10160,10160,10160,0
20240807,101100,97901020,10160,10160,10160,10160,0
20240807,101000,97901020,10160,10150,10160,10150,70
20240807,100900,97189850,10150,10150,10150,10150,29
20240807,100800,96895500,10150,10170,10170,10150,251
20240807,100700,94347830,10180,10180,10180,10180,0
20240807,100600,94347830,10180,10170,10180,10170,12
20240807,100500,94225780,10170,10160,10170,10160,5
20240807,100400,94174940,10160,10150,10160,10150,284
20240807,100300,91292270,10140,10150,10150,10140,88
20240807,100200,90399930,10140,10150,10150,10140,419
20240807,100100,86148520,10160,10160,10170,10160,5
20240807,100000,86097690,10170,10150,10170,10150,311
20240807,095900,82940950,10170,10160,10180,10130,674
20240807,095800,76107320,10160,10150,10160,10150,28
20240807,095700,75823050,10160,10160,10160,10160,10
20240807,095600,75721450,10170,10170,10170,10170,37
20240807,095500,75345160,10190,10150,10190,10150,67
20240807,095400,74663590,10150,10140,10150,10120,617
20240807,095300,68417880,10140,10150,10160,10140,7
20240807,095200,68346790,10160,10170,10190,10120,560
20240807,095100,62649980,10180,10170,10180,10170,19
20240807,095000,62456740,10170,10170,10170,10170,0
20240807,094900,62456740,10170,10170,10170,10170,9
20240807,094800,62365210,10190,10190,10190,10190,0
20240807,094700,62365210,10190,10190,10190,10190,0
20240807,094600,62365210,10190,10190,10190,10180,342
20240807,094500,58880580,10220,10220,10220,10220,0
20240807,094400,58880580,10220,10220,10220,10220,0
20240807,094300,58880580,10220,10190,10220,10190,2
20240807,094200,58860170,10180,10180,10180,10180,49
20240807,094100,58361350,10170,10170,10170,10170,17
20240807,094000,58188460,10190,10190,10190,10180,192
20240807,093900,56233770,10190,10190,10190,10190,10
20240807,093800,56131870,10190,10210,10220,10190,6
20240807,093700,56070610,10200,10200,10200,10200,27
20240807,093600,55795210,10190,10190,10200,10190,154
20240807,093500,54225840,10180,10180,10180,10180,12
20240807,093400,54103680,10190,10190,10190,10190,296
20240807,093300,51087440,10190,10210,10210,10190,4
20240807,093200,51046660,10210,10210,10210,10210,31
20240807,093100,50730150,10220,10220,10220,10220,36
20240807,093000,50362230,10230,10230,10230,10230,2
20240807,092900,50341770,10230,10220,10230,10200,72
20240807,092800,49605540,10190,10240,10240,10190,2
20240807,092700,49585110,10200,10200,10200,10200,40
20240807,092600,49177110,10200,10220,10260,10200,182
20240807,092500,47313550,10190,10170,10290,10170,225
20240807,092400,45014310,10200,10190,10210,10120,563
20240807,092300,39273480,10130,10130,10200,10130,461
20240807,092200,34577330,10130,10120,10130,10120,48
20240807,092100,34091490,10120,10120,10120,10120,0
20240807,092000,34091490,10120,10100,10120,10090,99
20240807,091900,33091870,10100,10100,10100,10100,0
20240807,091800,33091870,10100,10100,10100,10100,0
20240807,091700,33091870,10100,10100,10100,10100,0
20240807,091600,33091870,10100,10100,10100,10100,52
20240807,091500,32566670,10100,10120,10120,10100,64
20240807,091400,31919950,10120,10120,10120,10120,0
20240807,091300,31919950,10120,10120,10120,10120,0
20240807,091200,31919950,10120,10120,10120,10120,0
20240807,091100,31919950,10120,10080,10120,10080,1060
20240807,091000,21212990,10070,10070,10070,10070,56
20240807,090900,20649070,10060,10040,10060,10040,52
20240807,090800,20126740,10030,10020,10030,10020,29
20240807,090700,19836130,10010,10010,10010,10010,3
20240807,090600,19806100,10040,10040,10040,10040,13
20240807,090500,19675580,10000,10000,10000,10000,0
20240807,090400,19675580,10000,10000,10000,10000,2
20240807,090300,19655580,10000,10010,10040,10000,208
20240807,090200,17571130,10010,10010,10010,10010,120
20240807,090100,16369930,10000,10000,10000,10000,213
20240807,090000,14239930,10010,10000,10010,10000,1422