KissMeData/080160/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195200,349447790,11740,11740,11740,11740,195
20240809,195100,349447790,11740,11740,11740,11740,0
20240809,195000,349447790,11740,11740,11740,11740,0
20240809,194900,349447790,11740,11740,11740,11740,0
20240809,194800,349447790,11740,11740,11740,11740,0
20240809,194700,349447790,11740,11740,11740,11740,0
20240809,194600,349447790,11740,11740,11740,11740,0
20240809,194500,349447790,11740,11740,11740,11740,0
20240809,194400,349447790,11740,11740,11740,11740,0
20240809,194300,349447790,11740,11740,11740,11740,0
20240809,194200,349447790,11740,11740,11740,11740,0
20240809,194100,349447790,11740,11740,11740,11740,0
20240809,194000,349447790,11740,11740,11740,11740,0
20240809,193900,349447790,11740,11740,11740,11740,0
20240809,193800,349447790,11740,11740,11740,11740,0
20240809,193700,349447790,11740,11740,11740,11740,0
20240809,193600,349447790,11740,11740,11740,11740,0
20240809,193500,349447790,11740,11740,11740,11740,0
20240809,193400,349447790,11740,11740,11740,11740,0
20240809,193300,349447790,11740,11740,11740,11740,0
20240809,193200,349447790,11740,11740,11740,11740,0
20240809,193100,349447790,11740,11740,11740,11740,0
20240809,193000,349447790,11740,11740,11740,11740,0
20240809,192900,349447790,11740,11740,11740,11740,0
20240809,192800,349447790,11740,11740,11740,11740,0
20240809,192700,349447790,11740,11740,11740,11740,0
20240809,192600,349447790,11740,11740,11740,11740,0
20240809,192500,349447790,11740,11740,11740,11740,0
20240809,192400,349447790,11740,11740,11740,11740,0
20240809,192300,349447790,11740,11740,11740,11740,0
20240809,192200,349447790,11740,11740,11740,11740,195
20240809,192100,349447790,11740,11740,11740,11740,0
20240809,192000,349447790,11740,11740,11740,11740,0
20240809,191900,349447790,11740,11740,11740,11740,0
20240809,191800,349447790,11740,11740,11740,11740,0
20240809,191700,349447790,11740,11740,11740,11740,0
20240809,191600,349447790,11740,11740,11740,11740,0
20240809,191500,349447790,11740,11740,11740,11740,0
20240809,191400,349447790,11740,11740,11740,11740,0
20240809,191300,349447790,11740,11740,11740,11740,0
20240809,191200,349447790,11740,11740,11740,11740,0
20240809,191100,349447790,11740,11740,11740,11740,0
20240809,191000,349447790,11740,11740,11740,11740,0
20240809,190900,349447790,11740,11740,11740,11740,0
20240809,190800,349447790,11740,11740,11740,11740,0
20240809,190700,349447790,11740,11740,11740,11740,0
20240809,190600,349447790,11740,11740,11740,11740,0
20240809,190500,349447790,11740,11740,11740,11740,0
20240809,190400,349447790,11740,11740,11740,11740,0
20240809,190300,349447790,11740,11740,11740,11740,0
20240809,190200,349447790,11740,11740,11740,11740,0
20240809,190100,349447790,11740,11740,11740,11740,0
20240809,190000,349447790,11740,11740,11740,11740,0
20240809,185900,349447790,11740,11740,11740,11740,0
20240809,185800,349447790,11740,11740,11740,11740,0
20240809,185700,349447790,11740,11740,11740,11740,0
20240809,185600,349447790,11740,11740,11740,11740,0
20240809,185500,349447790,11740,11740,11740,11740,0
20240809,185400,349447790,11740,11740,11740,11740,0
20240809,185300,349447790,11740,11740,11740,11740,0
20240809,185200,349447790,11740,11740,11740,11740,195
20240809,185100,349447790,11740,11740,11740,11740,0
20240809,185000,349447790,11740,11740,11740,11740,0
20240809,184900,349447790,11740,11740,11740,11740,0
20240809,184800,349447790,11740,11740,11740,11740,0
20240809,184700,349447790,11740,11740,11740,11740,0
20240809,184600,349447790,11740,11740,11740,11740,0
20240809,184500,349447790,11740,11740,11740,11740,0
20240809,184400,349447790,11740,11740,11740,11740,0
20240809,184300,349447790,11740,11740,11740,11740,0
20240809,184200,349447790,11740,11740,11740,11740,0
20240809,184100,349447790,11740,11740,11740,11740,0
20240809,184000,349447790,11740,11740,11740,11740,0
20240809,183900,349447790,11740,11740,11740,11740,0
20240809,183800,349447790,11740,11740,11740,11740,0
20240809,183700,349447790,11740,11740,11740,11740,0
20240809,183600,349447790,11740,11740,11740,11740,0
20240809,183500,349447790,11740,11740,11740,11740,0
20240809,183400,349447790,11740,11740,11740,11740,0
20240809,183300,349447790,11740,11740,11740,11740,0
20240809,183200,349447790,11740,11740,11740,11740,0
20240809,183100,349447790,11740,11740,11740,11740,0
20240809,183000,349447790,11740,11740,11740,11740,0
20240809,182900,349447790,11740,11740,11740,11740,0
20240809,182800,349447790,11740,11740,11740,11740,0
20240809,182700,349447790,11740,11740,11740,11740,0
20240809,182600,349447790,11740,11740,11740,11740,0
20240809,182500,349447790,11740,11740,11740,11740,0
20240809,182400,349447790,11740,11740,11740,11740,0
20240809,182300,349447790,11740,11740,11740,11740,0
20240809,182200,349447790,11740,11740,11740,11740,195
20240809,182100,349447790,11740,11740,11740,11740,0
20240809,182000,349447790,11740,11740,11740,11740,0
20240809,181900,349447790,11740,11740,11740,11740,0
20240809,181800,349447790,11740,11740,11740,11740,0
20240809,181700,349447790,11740,11740,11740,11740,0
20240809,181600,349447790,11740,11740,11740,11740,0
20240809,181500,349447790,11740,11740,11740,11740,0
20240809,181400,349447790,11740,11740,11740,11740,0
20240809,181300,349447790,11740,11740,11740,11740,0
20240809,181200,349447790,11740,11740,11740,11740,0
20240809,181100,349447790,11740,11740,11740,11740,0
20240809,181000,349447790,11740,11740,11740,11740,0
20240809,180900,349447790,11740,11740,11740,11740,0
20240809,180800,349447790,11740,11740,11740,11740,0
20240809,180700,349447790,11740,11740,11740,11740,0
20240809,180600,349447790,11740,11740,11740,11740,0
20240809,180500,349447790,11740,11740,11740,11740,0
20240809,180400,349447790,11740,11740,11740,11740,0
20240809,180300,349447790,11740,11740,11740,11740,0
20240809,180200,349447790,11740,11740,11740,11740,0
20240809,180100,349447790,11740,11740,11740,11740,0
20240809,180000,349447790,11740,11740,11740,11740,0
20240809,175900,349447790,11740,11740,11740,11740,0
20240809,175800,349447790,11740,11740,11740,11740,0
20240809,175700,349447790,11740,11740,11740,11740,0
20240809,175600,349447790,11740,11740,11740,11740,0
20240809,175500,349447790,11740,11740,11740,11740,0
20240809,175400,349447790,11740,11740,11740,11740,0
20240809,175300,349447790,11740,11740,11740,11740,0
20240809,175200,349447790,11740,11740,11740,11740,195
20240809,175100,349447790,11740,11740,11740,11740,0
20240809,175000,349447790,11740,11740,11740,11740,0
20240809,174900,349447790,11740,11740,11740,11740,0
20240809,174800,349447790,11740,11740,11740,11740,0
20240809,174700,349447790,11740,11740,11740,11740,0
20240809,174600,349447790,11740,11740,11740,11740,0
20240809,174500,349447790,11740,11740,11740,11740,0
20240809,174400,349447790,11740,11740,11740,11740,0
20240809,174300,349447790,11740,11740,11740,11740,0
20240809,174200,349447790,11740,11740,11740,11740,0
20240809,174100,349447790,11740,11740,11740,11740,0
20240809,174000,349447790,11740,11740,11740,11740,0
20240809,173900,349447790,11740,11740,11740,11740,0
20240809,173800,349447790,11740,11740,11740,11740,0
20240809,173700,349447790,11740,11740,11740,11740,0
20240809,173600,349447790,11740,11740,11740,11740,0
20240809,173500,349447790,11740,11740,11740,11740,0
20240809,173400,349447790,11740,11740,11740,11740,0
20240809,173300,349447790,11740,11740,11740,11740,0
20240809,173200,349447790,11740,11740,11740,11740,0
20240809,173100,349447790,11740,11740,11740,11740,0
20240809,173000,349447790,11740,11740,11740,11740,0
20240809,172900,349447790,11740,11740,11740,11740,0
20240809,172800,349447790,11740,11740,11740,11740,0
20240809,172700,349447790,11740,11740,11740,11740,0
20240809,172600,349447790,11740,11740,11740,11740,0
20240809,172500,349447790,11740,11740,11740,11740,0
20240809,172400,349447790,11740,11740,11740,11740,0
20240809,172300,349447790,11740,11740,11740,11740,0
20240809,172200,349447790,11740,11740,11740,11740,195
20240809,172100,349447790,11740,11740,11740,11740,0
20240809,172000,349447790,11740,11740,11740,11740,0
20240809,171900,349447790,11740,11740,11740,11740,0
20240809,171800,349447790,11740,11740,11740,11740,0
20240809,171700,349447790,11740,11740,11740,11740,0
20240809,171600,349447790,11740,11740,11740,11740,0
20240809,171500,349447790,11740,11740,11740,11740,0
20240809,171400,349447790,11740,11740,11740,11740,0
20240809,171300,349447790,11740,11740,11740,11740,0
20240809,171200,349447790,11740,11740,11740,11740,0
20240809,171100,349447790,11740,11740,11740,11740,0
20240809,171000,349447790,11740,11740,11740,11740,0
20240809,170900,349447790,11740,11740,11740,11740,0
20240809,170800,349447790,11740,11740,11740,11740,0
20240809,170700,349447790,11740,11740,11740,11740,0
20240809,170600,349447790,11740,11740,11740,11740,0
20240809,170500,349447790,11740,11740,11740,11740,0
20240809,170400,349447790,11740,11740,11740,11740,0
20240809,170300,349447790,11740,11740,11740,11740,0
20240809,170200,349447790,11740,11740,11740,11740,0
20240809,170100,349447790,11740,11740,11740,11740,0
20240809,170000,349447790,11740,11740,11740,11740,0
20240809,165900,349447790,11740,11740,11740,11740,0
20240809,165800,349447790,11740,11740,11740,11740,0
20240809,165700,349447790,11740,11740,11740,11740,0
20240809,165600,349447790,11740,11740,11740,11740,0
20240809,165500,349447790,11740,11740,11740,11740,0
20240809,165400,349447790,11740,11740,11740,11740,0
20240809,165300,349447790,11740,11740,11740,11740,0
20240809,165200,349447790,11740,11740,11740,11740,195
20240809,165100,349447790,11740,11740,11740,11740,0
20240809,165000,349447790,11740,11740,11740,11740,0
20240809,164900,349447790,11740,11740,11740,11740,0
20240809,164800,349447790,11740,11740,11740,11740,0
20240809,164700,349447790,11740,11740,11740,11740,0
20240809,164600,349447790,11740,11740,11740,11740,0
20240809,164500,349447790,11740,11740,11740,11740,0
20240809,164400,349447790,11740,11740,11740,11740,0
20240809,164300,349447790,11740,11740,11740,11740,0
20240809,164200,349447790,11740,11740,11740,11740,0
20240809,164100,349447790,11740,11740,11740,11740,0
20240809,164000,349447790,11740,11740,11740,11740,0
20240809,163900,349447790,11740,11740,11740,11740,0
20240809,163800,349447790,11740,11740,11740,11740,0
20240809,163700,349447790,11740,11740,11740,11740,0
20240809,163600,349447790,11740,11740,11740,11740,0
20240809,163500,349447790,11740,11740,11740,11740,0
20240809,163400,349447790,11740,11740,11740,11740,0
20240809,163300,349447790,11740,11740,11740,11740,0
20240809,163200,349447790,11740,11740,11740,11740,0
20240809,163100,349447790,11740,11740,11740,11740,0
20240809,163000,349447790,11740,11740,11740,11740,0
20240809,162900,349447790,11740,11740,11740,11740,0
20240809,162800,349447790,11740,11740,11740,11740,0
20240809,162700,349447790,11740,11740,11740,11740,0
20240809,162600,349447790,11740,11740,11740,11740,0
20240809,162500,349447790,11740,11740,11740,11740,0
20240809,162400,349447790,11740,11740,11740,11740,0
20240809,162300,349447790,11740,11740,11740,11740,0
20240809,162200,349447790,11740,11740,11740,11740,195
20240809,162100,349447790,11740,11740,11740,11740,0
20240809,162000,349447790,11740,11740,11740,11740,0
20240809,161900,349447790,11740,11740,11740,11740,0
20240809,161800,349447790,11740,11740,11740,11740,0
20240809,161700,349447790,11740,11740,11740,11740,0
20240809,161600,349447790,11740,11740,11740,11740,0
20240809,161500,349447790,11740,11740,11740,11740,0
20240809,161400,349447790,11740,11740,11740,11740,0
20240809,161300,349447790,11740,11740,11740,11740,0
20240809,161200,349447790,11740,11740,11740,11740,0
20240809,161100,349447790,11740,11740,11740,11740,0
20240809,161000,349447790,11740,11740,11740,11740,0
20240809,160900,349447790,11740,11740,11740,11740,0
20240809,160800,349447790,11740,11740,11740,11740,0
20240809,160700,349447790,11740,11740,11740,11740,0
20240809,160600,349447790,11740,11740,11740,11740,0
20240809,160500,349447790,11740,11740,11740,11740,0
20240809,160400,349447790,11740,11740,11740,11740,0
20240809,160300,349447790,11740,11740,11740,11740,0
20240809,160200,349447790,11740,11740,11740,11740,0
20240809,160100,349447790,11740,11740,11740,11740,0
20240809,160000,349447790,11740,11740,11740,11740,0
20240809,155900,349447790,11740,11740,11740,11740,0
20240809,155800,349447790,11740,11740,11740,11740,0
20240809,155700,349447790,11740,11740,11740,11740,0
20240809,155600,349447790,11740,11740,11740,11740,0
20240809,155500,349447790,11740,11740,11740,11740,0
20240809,155400,349447790,11740,11740,11740,11740,0
20240809,155300,349447790,11740,11740,11740,11740,0
20240809,155200,349447790,11740,11740,11740,11740,195
20240809,155100,349447790,11740,11740,11740,11740,0
20240809,155000,349447790,11740,11740,11740,11740,0
20240809,154900,349447790,11740,11740,11740,11740,0
20240809,154800,349447790,11740,11740,11740,11740,0
20240809,154700,349447790,11740,11740,11740,11740,0
20240809,154600,349447790,11740,11740,11740,11740,0
20240809,154500,349447790,11740,11740,11740,11740,0
20240809,154400,349447790,11740,11740,11740,11740,0
20240809,154300,349447790,11740,11740,11740,11740,0
20240809,154200,349447790,11740,11740,11740,11740,0
20240809,154100,349447790,11740,11740,11740,11740,0
20240809,154000,349447790,11740,11740,11740,11740,0
20240809,153900,349447790,11740,11740,11740,11740,0
20240809,153800,349447790,11740,11740,11740,11740,0
20240809,153700,349447790,11740,11740,11740,11740,0
20240809,153600,349447790,11740,11740,11740,11740,0
20240809,153500,349447790,11740,11740,11740,11740,0
20240809,153400,349447790,11740,11740,11740,11740,0
20240809,153300,349447790,11740,11740,11740,11740,0
20240809,153200,349447790,11740,11740,11740,11740,0
20240809,153100,349447790,11740,11740,11740,11740,0
20240809,153000,349447790,11740,11740,11740,11740,195
20240809,152900,347158490,11740,11740,11740,11740,0
20240809,152800,347158490,11740,11740,11740,11740,0
20240809,152700,347158490,11740,11740,11740,11740,0
20240809,152600,347158490,11740,11740,11740,11740,0
20240809,152500,347158490,11740,11740,11740,11740,0
20240809,152400,347158490,11740,11740,11740,11740,0
20240809,152300,347158490,11740,11740,11740,11740,0
20240809,152200,347158490,11740,11740,11740,11740,0
20240809,152100,347158490,11740,11740,11740,11740,0
20240809,152000,347158490,11740,11740,11740,11740,0
20240809,151900,347158490,11740,11740,11740,11740,3
20240809,151800,347123270,11730,11730,11730,11730,1
20240809,151700,347111540,11740,11740,11740,11740,0
20240809,151600,347111540,11740,11740,11740,11740,20
20240809,151500,346876740,11740,11720,11740,11720,154
20240809,151400,345069080,11720,11720,11720,11720,570
20240809,151300,338388680,11700,11710,11720,11700,1090
20240809,151200,325630310,11710,11730,11730,11710,199
20240809,151100,323298570,11730,11760,11760,11730,1442
20240809,151000,306374740,11760,11750,11760,11750,37
20240809,150900,305939770,11760,11750,11760,11750,23
20240809,150800,305669440,11760,11760,11760,11760,37
20240809,150700,305234320,11750,11750,11750,11750,15
20240809,150600,305058070,11750,11750,11750,11750,15
20240809,150500,304881820,11750,11750,11750,11750,15
20240809,150400,304705570,11750,11750,11750,11750,15
20240809,150300,304529320,11760,11760,11760,11750,582
20240809,150200,297686110,11770,11770,11770,11770,2
20240809,150100,297662570,11760,11770,11770,11760,65
20240809,150000,296897810,11770,11840,11840,11770,2989
20240809,145900,261651750,11840,11830,11850,11830,21
20240809,145800,261403260,11830,11820,11840,11810,31
20240809,145700,261036900,11840,11810,11840,11810,19
20240809,145600,260812430,11810,11810,11810,11810,31
20240809,145500,260446320,11810,11810,11830,11810,18
20240809,145400,260233690,11830,11800,11830,11800,39
20240809,145300,259772800,11800,11810,11810,11800,28
20240809,145200,259442270,11800,11800,11800,11800,25
20240809,145100,259147270,11810,11810,11810,11810,1
20240809,145000,259135460,11830,11830,11830,11800,1298
20240809,144900,243809860,11830,11840,11840,11830,253
20240809,144800,240815050,11840,11830,11840,11830,16
20240809,144700,240625760,11830,11840,11840,11830,25
20240809,144600,240329920,11830,11830,11830,11830,15
20240809,144500,240152470,11830,11830,11830,11830,15
20240809,144400,239975020,11830,11830,11830,11830,0
20240809,144300,239975020,11830,11830,11830,11830,15
20240809,144200,239797570,11830,11830,11830,11830,15
20240809,144100,239620120,11830,11830,11830,11830,15
20240809,144000,239442670,11830,11830,11830,11830,15
20240809,143900,239265220,11830,11830,11830,11830,15
20240809,143800,239087770,11850,11830,11850,11830,2
20240809,143700,239064090,11830,11830,11830,11830,39
20240809,143600,238602720,11830,11830,11830,11830,27
20240809,143500,238283310,11830,11830,11830,11830,15
20240809,143400,238105860,11840,11840,11840,11840,1
20240809,143300,238094020,11850,11850,11850,11840,16
20240809,143200,237904450,11870,11830,11890,11830,13
20240809,143100,237749980,11810,11820,11820,11810,59
20240809,143000,237052750,11800,11800,11800,11800,15
20240809,142900,236875750,11800,11800,11800,11800,15
20240809,142800,236698750,11800,11800,11800,11800,15
20240809,142700,236521750,11800,11800,11800,11800,15
20240809,142600,236344750,11810,11810,11810,11810,0
20240809,142500,236344750,11810,11810,11810,11810,15
20240809,142400,236167600,11810,11820,11820,11810,16
20240809,142300,235978630,11810,11810,11810,11810,15
20240809,142200,235801480,11810,11810,11810,11810,15
20240809,142100,235624330,11820,11820,11890,11820,72
20240809,142000,234772470,11810,11820,11820,11810,83
20240809,141900,233791710,11810,11810,11810,11810,15
20240809,141800,233614560,11810,11810,11810,11810,27
20240809,141700,233295690,11820,11820,11820,11820,8
20240809,141600,233201130,11820,11820,11820,11820,29
20240809,141500,232858350,11830,11830,11830,11830,3
20240809,141400,232822860,11840,11840,11840,11840,0
20240809,141300,232822860,11840,11840,11840,11840,2
20240809,141200,232799180,11840,11840,11870,11830,128
20240809,141100,231284730,11840,11840,11860,11840,131
20240809,141000,229731390,11840,11830,11890,11830,44
20240809,140900,229209500,11830,11820,11880,11820,98
20240809,140800,228048410,11820,11820,11820,11820,10
20240809,140700,227930210,11820,11820,11820,11820,48
20240809,140600,227362850,11830,11800,11830,11800,35
20240809,140500,226949250,11810,11830,11880,11810,438
20240809,140400,221752710,11800,11810,11810,11800,83
20240809,140300,220772630,11830,11830,11830,11810,17
20240809,140200,220571820,11830,11810,11830,11810,16
20240809,140100,220382840,11830,11830,11830,11830,1
20240809,140000,220371010,11810,11820,11820,11810,16
20240809,135900,220182040,11810,11810,11810,11810,15
20240809,135800,220004890,11810,11810,11810,11810,15
20240809,135700,219827740,11820,11820,11820,11820,47
20240809,135600,219272200,11820,11810,11820,11810,68
20240809,135500,218468590,11810,11810,11810,11810,0
20240809,135400,218468590,11810,11810,11810,11810,15
20240809,135300,218291440,11810,11810,11810,11810,15
20240809,135200,218114290,11800,11800,11800,11800,15
20240809,135100,217937290,11800,11810,11810,11800,50
20240809,135000,217346990,11810,11810,11810,11810,79
20240809,134900,216414000,11810,11810,11810,11810,0
20240809,134800,216414000,11810,11810,11810,11810,24
20240809,134700,216130560,11820,11820,11820,11820,10
20240809,134600,216012360,11820,11830,11830,11820,25
20240809,134500,215716760,11830,11820,11830,11820,35
20240809,134400,215302860,11830,11810,11830,11810,37
20240809,134300,214865450,11820,11820,11820,11820,74
20240809,134200,213990770,11830,11830,11830,11820,22
20240809,134100,213730610,11830,11830,11830,11830,16
20240809,134000,213541330,11830,11830,11830,11830,672
20240809,133900,205591570,11840,11840,11840,11840,12
20240809,133800,205449490,11840,11840,11840,11840,15
20240809,133700,205271890,11840,11840,11840,11840,41
20240809,133600,204786450,11850,11850,11850,11850,177
20240809,133500,202689000,11850,11880,11880,11850,1868
20240809,133400,180512440,11880,11880,11880,11880,15
20240809,133300,180334240,11880,11900,11900,11880,45
20240809,133200,179799040,11890,11890,11890,11890,100
20240809,133100,178610040,11880,11880,11880,11880,15
20240809,133000,178431840,11880,11880,11880,11880,15
20240809,132900,178253640,11880,11880,11880,11880,0
20240809,132800,178253640,11880,11880,11880,11880,15
20240809,132700,178075440,11880,11910,11910,11880,1021
20240809,132600,165917640,11910,11910,11910,11910,15
20240809,132500,165738990,11910,11910,11910,11910,15
20240809,132400,165560340,11910,11910,11910,11910,364
20240809,132300,161225100,11910,11910,11910,11910,0
20240809,132200,161225100,11910,11910,11910,11910,15
20240809,132100,161046450,11910,11910,11910,11910,15
20240809,132000,160867800,11910,11920,11920,11910,556
20240809,131900,154241490,11920,11930,11930,11920,19
20240809,131800,154014830,11930,11930,11930,11930,15
20240809,131700,153835880,11930,11930,11930,11930,102
20240809,131600,152619020,11950,11950,11950,11950,0
20240809,131500,152619020,11950,11950,11950,11950,0
20240809,131400,152619020,11950,11950,11950,11950,4
20240809,131300,152571220,11940,11940,11940,11940,0
20240809,131200,152571220,11940,11940,11940,11940,1
20240809,131100,152559280,11950,11950,11950,11950,0
20240809,131000,152559280,11950,11940,11970,11940,4
20240809,130900,152511470,11920,11940,11940,11920,19
20240809,130800,152284880,11960,11930,11960,11930,3
20240809,130700,152249050,11930,11930,11930,11930,50
20240809,130600,151652550,11930,11930,11930,11930,4
20240809,130500,151604830,11930,11960,11970,11930,1020
20240809,130400,139426740,11970,11970,11970,11970,0
20240809,130300,139426740,11970,11970,11970,11970,30
20240809,130200,139067640,11970,11970,11970,11970,0
20240809,130100,139067640,11970,11960,11970,11960,15
20240809,130000,138888190,11960,11960,11960,11960,0
20240809,125900,138888190,11960,11960,11960,11960,0
20240809,125800,138888190,11960,11960,11960,11960,0
20240809,125700,138888190,11960,11960,11960,11960,1
20240809,125600,138876230,11960,11960,11960,11960,15
20240809,125500,138696830,11980,11970,11980,11970,42
20240809,125400,138194080,11970,11970,11970,11970,0
20240809,125300,138194080,11970,11970,11970,11970,0
20240809,125200,138194080,11970,11970,11970,11970,12
20240809,125100,138050440,11990,11990,11990,11990,0
20240809,125000,138050440,11990,11970,11990,11970,31
20240809,124900,137679350,11960,11960,11960,11960,0
20240809,124800,137679350,11960,11960,11960,11960,129
20240809,124700,136136510,12000,12000,12000,12000,0
20240809,124600,136136510,12000,12000,12000,12000,0
20240809,124500,136136510,12000,12000,12000,12000,0
20240809,124400,136136510,12000,12000,12000,12000,0
20240809,124300,136136510,12000,12000,12000,12000,0
20240809,124200,136136510,12000,12000,12000,12000,0
20240809,124100,136136510,12000,12000,12000,12000,0
20240809,124000,136136510,12000,12000,12000,12000,0
20240809,123900,136136510,12000,12000,12000,12000,0
20240809,123800,136136510,12000,12000,12000,12000,0
20240809,123700,136136510,12000,12000,12000,12000,0
20240809,123600,136136510,12000,12000,12000,12000,0
20240809,123500,136136510,12000,11970,12000,11970,41
20240809,123400,135645320,11980,11980,11980,11980,0
20240809,123300,135645320,11980,11980,11980,11980,0
20240809,123200,135645320,11980,11960,12000,11960,203
20240809,123100,133211180,11940,11940,11940,11940,0
20240809,123000,133211180,11940,11940,11940,11940,0
20240809,122900,133211180,11940,11940,11940,11940,0
20240809,122800,133211180,11940,11940,11940,11940,0
20240809,122700,133211180,11940,11940,11940,11940,0
20240809,122600,133211180,11940,11940,11940,11940,0
20240809,122500,133211180,11940,11940,11940,11940,0
20240809,122400,133211180,11940,11960,11970,11940,13
20240809,122300,133055850,11940,11940,11940,11940,0
20240809,122200,133055850,11940,11940,11940,11940,0
20240809,122100,133055850,11940,11940,11940,11940,0
20240809,122000,133055850,11940,11940,11940,11940,0
20240809,121900,133055850,11940,11940,11940,11940,0
20240809,121800,133055850,11940,11940,11940,11940,0
20240809,121700,133055850,11940,11950,11960,11940,212
20240809,121600,130521520,11940,11940,11940,11940,0
20240809,121500,130521520,11940,11940,11940,11940,34
20240809,121400,130115560,11950,11950,11950,11950,0
20240809,121300,130115560,11950,11950,11950,11950,0
20240809,121200,130115560,11950,11950,11950,11950,0
20240809,121100,130115560,11950,11950,11950,11950,0
20240809,121000,130115560,11950,11950,11950,11950,30
20240809,120900,129757060,11960,11960,11960,11960,0
20240809,120800,129757060,11960,11960,11960,11960,0
20240809,120700,129757060,11960,11960,11960,11960,0
20240809,120600,129757060,11960,11960,11960,11960,0
20240809,120500,129757060,11960,11960,11960,11960,0
20240809,120400,129757060,11960,11960,11960,11960,0
20240809,120300,129757060,11960,11960,11960,11960,0
20240809,120200,129757060,11960,11960,11960,11960,0
20240809,120100,129757060,11960,11960,11960,11960,0
20240809,120000,129757060,11960,11960,11960,11960,13
20240809,115900,129601580,11950,11950,11950,11950,0
20240809,115800,129601580,11950,11950,11950,11950,0
20240809,115700,129601580,11950,11950,11950,11950,0
20240809,115600,129601580,11950,11950,11950,11950,0
20240809,115500,129601580,11950,11950,11950,11950,101
20240809,115400,128394630,11950,11950,11950,11950,5
20240809,115300,128334880,11950,11960,11960,11950,200
20240809,115200,125943860,11970,11970,11970,11970,0
20240809,115100,125943860,11970,11970,11970,11970,0
20240809,115000,125943860,11970,11970,11970,11970,0
20240809,114900,125943860,11970,11970,11970,11970,1
20240809,114800,125931890,11960,11960,11960,11960,0
20240809,114700,125931890,11960,11960,11960,11960,200
20240809,114600,123539890,11970,11970,11970,11970,0
20240809,114500,123539890,11970,11960,11970,11960,103
20240809,114400,122307980,11960,11960,11960,11960,0
20240809,114300,122307980,11960,11960,11960,11960,0
20240809,114200,122307980,11960,11960,11960,11960,1
20240809,114100,122296020,11960,11960,11960,11960,0
20240809,114000,122296020,11960,11960,11960,11960,0
20240809,113900,122296020,11960,11960,11960,11960,0
20240809,113800,122296020,11960,11960,11960,11960,0
20240809,113700,122296020,11960,11960,11960,11960,0
20240809,113600,122296020,11960,11960,11960,11960,0
20240809,113500,122296020,11960,11960,11960,11960,0
20240809,113400,122296020,11960,11960,11960,11960,0
20240809,113300,122296020,11960,11960,11960,11960,0
20240809,113200,122296020,11960,11960,11960,11960,0
20240809,113100,122296020,11960,11960,11960,11960,0
20240809,113000,122296020,11960,11960,11960,11960,0
20240809,112900,122296020,11960,11960,11960,11960,0
20240809,112800,122296020,11960,11960,11960,11960,10
20240809,112700,122176420,11950,11950,11950,11950,0
20240809,112600,122176420,11950,11950,11950,11950,254
20240809,112500,119141120,11960,11960,11960,11960,0
20240809,112400,119141120,11960,11960,11960,11960,0
20240809,112300,119141120,11960,11960,11960,11960,15
20240809,112200,118961720,11960,11960,11960,11960,0
20240809,112100,118961720,11960,11960,11960,11960,12
20240809,112000,118818200,11980,11980,11980,11980,0
20240809,111900,118818200,11980,11980,11980,11980,0
20240809,111800,118818200,11980,11980,11980,11980,0
20240809,111700,118818200,11980,11980,11980,11980,0
20240809,111600,118818200,11980,11980,11980,11980,0
20240809,111500,118818200,11980,11960,11980,11950,201
20240809,111400,116415170,11980,11980,11980,11980,0
20240809,111300,116415170,11980,11980,11980,11980,2
20240809,111200,116391210,11980,11980,11980,11980,0
20240809,111100,116391210,11980,11980,11980,11980,0
20240809,111000,116391210,11980,11980,11980,11980,1
20240809,110900,116379230,11990,11990,11990,11990,0
20240809,110800,116379230,11990,11990,11990,11990,0
20240809,110700,116379230,11990,11990,11990,11990,0
20240809,110600,116379230,11990,11990,11990,11990,0
20240809,110500,116379230,11990,11980,11990,11980,2
20240809,110400,116355260,11990,11980,11990,11970,155
20240809,110300,114499740,11990,11980,11990,11980,126
20240809,110200,112990250,11980,11980,11980,11980,0
20240809,110100,112990250,11980,11980,11980,11980,0
20240809,110000,112990250,11980,11980,11980,11980,0
20240809,105900,112990250,11980,11980,11980,11980,0
20240809,105800,112990250,11980,11980,11980,11980,2
20240809,105700,112966290,12000,12000,12000,12000,0
20240809,105600,112966290,12000,12000,12000,12000,0
20240809,105500,112966290,12000,12000,12000,12000,0
20240809,105400,112966290,12000,11960,12000,11960,5
20240809,105300,112906410,11940,11940,11940,11940,0
20240809,105200,112906410,11940,11940,11940,11940,0
20240809,105100,112906410,11940,11940,11940,11940,1
20240809,105000,112894470,11940,11940,11940,11940,0
20240809,104900,112894470,11940,11940,11940,11940,0
20240809,104800,112894470,11940,11940,11940,11940,0
20240809,104700,112894470,11940,11940,11940,11940,9
20240809,104600,112787010,11940,11940,11940,11940,5
20240809,104500,112727310,11940,11940,11940,11940,0
20240809,104400,112727310,11940,11960,11960,11940,8
20240809,104300,112631770,12000,12000,12000,12000,0
20240809,104200,112631770,12000,11960,12000,11950,422
20240809,104100,107570800,11960,11960,11960,11960,0
20240809,104000,107570800,11960,11960,11960,11960,0
20240809,103900,107570800,11960,11950,11960,11950,50
20240809,103800,106972830,11960,11960,11960,11960,0
20240809,103700,106972830,11960,11960,11960,11960,0
20240809,103600,106972830,11960,11950,11960,11950,17
20240809,103500,106769660,11930,11940,11940,11930,50
20240809,103400,106172950,11940,11940,11940,11940,0
20240809,103300,106172950,11940,11940,11940,11940,0
20240809,103200,106172950,11940,11940,11940,11940,39
20240809,103100,105707290,11940,11940,11940,11940,41
20240809,103000,105217750,11950,11950,11950,11950,5
20240809,102900,105158000,11950,11950,11950,11950,39
20240809,102800,104691950,11950,11950,11950,11950,0
20240809,102700,104691950,11950,11960,11960,11950,248
20240809,102600,101726050,11960,11960,11960,11960,0
20240809,102500,101726050,11960,11960,11960,11960,0
20240809,102400,101726050,11960,11960,11960,11960,10
20240809,102300,101606450,11960,11960,11960,11960,0
20240809,102200,101606450,11960,11950,11960,11950,3
20240809,102100,101570580,11970,11940,11970,11940,88
20240809,102000,100519830,11930,11930,11930,11930,0
20240809,101900,100519830,11930,11930,11930,11930,0
20240809,101800,100519830,11930,11930,11930,11930,15
20240809,101700,100340880,11940,11940,11940,11940,10
20240809,101600,100221480,11930,11930,11930,11930,10
20240809,101500,100102180,11930,11930,11930,11930,10
20240809,101400,99982880,11930,11940,11940,11930,2
20240809,101300,99959010,11930,11930,11930,11930,0
20240809,101200,99959010,11930,11930,11930,11930,0
20240809,101100,99959010,11930,11960,11970,11930,227
20240809,101000,97247210,11970,11970,11970,11970,1
20240809,100900,97235240,11970,11970,11970,11970,0
20240809,100800,97235240,11970,11970,11970,11970,0
20240809,100700,97235240,11970,11970,11970,11970,0
20240809,100600,97235240,11970,11970,11980,11970,12
20240809,100500,97091510,11970,11970,11980,11970,5
20240809,100400,97031640,11980,11980,11980,11980,3
20240809,100300,96995700,11980,11980,11980,11980,1
20240809,100200,96983720,11980,11970,11980,11970,12
20240809,100100,96840060,11980,11980,11980,11980,24
20240809,100000,96552540,11980,11980,11980,11980,6
20240809,095900,96480660,11980,11980,11980,11980,20
20240809,095800,96241060,11980,11990,11990,11980,372
20240809,095700,91781080,12000,12000,12000,12000,50
20240809,095600,91181080,12000,12000,12000,12000,52
20240809,095500,90557080,12000,11990,12000,11990,13
20240809,095400,90401200,12000,12000,12000,12000,0
20240809,095300,90401200,12000,12000,12000,12000,11
20240809,095200,90269200,12000,12000,12000,12000,2
20240809,095100,90245200,12000,12000,12000,12000,1
20240809,095000,90233200,12000,12000,12000,12000,0
20240809,094900,90233200,12000,11990,12000,11990,11
20240809,094800,90101230,11990,12000,12000,11980,26
20240809,094700,89789360,12010,12000,12010,11970,8
20240809,094600,89693350,11950,11940,11950,11940,717
20240809,094500,81126830,11920,11920,11920,11920,67
20240809,094400,80328190,11910,11910,11910,11910,2
20240809,094300,80304370,11910,11910,11910,11890,483
20240809,094200,74554850,11910,11910,11910,11910,421
20240809,094100,69540740,11910,11910,11910,11910,2
20240809,094000,69516920,11920,11920,11920,11920,6
20240809,093900,69445400,11920,11920,11920,11920,124
20240809,093800,67967320,11920,11960,11960,11920,1354
20240809,093700,51813610,11970,11960,11970,11950,32
20240809,093600,51431180,11980,11950,11980,11950,552
20240809,093500,44834740,11950,11950,11970,11950,43
20240809,093400,44320800,11970,11950,11980,11950,156
20240809,093300,42454530,11960,12000,12000,11950,1011
20240809,093200,30322880,12010,12010,12010,12010,50
20240809,093100,29722380,12010,12010,12010,12010,0
20240809,093000,29722380,12010,12010,12010,12010,10
20240809,092900,29602280,12010,12010,12010,12010,18
20240809,092800,29386100,12000,12010,12010,12000,6
20240809,092700,29314090,12010,12010,12010,12010,0
20240809,092600,29314090,12010,12010,12010,12010,40
20240809,092500,28833690,12020,12020,12020,12020,45
20240809,092400,28292790,12010,12010,12010,12010,1
20240809,092300,28280780,12010,12030,12030,12010,152
20240809,092200,26454550,12030,12030,12030,12030,0
20240809,092100,26454550,12030,12020,12030,12000,226
20240809,092000,23741900,12030,12030,12040,12030,274
20240809,091900,20444200,12030,12030,12030,12030,0
20240809,091800,20444200,12030,12030,12030,12030,56
20240809,091700,19770520,12040,12040,12040,12040,42
20240809,091600,19264840,12040,12040,12040,12040,6
20240809,091500,19192600,12050,12040,12050,12040,6
20240809,091400,19120350,12040,12010,12050,12000,386
20240809,091300,14484530,12000,12000,12000,12000,0
20240809,091200,14484530,12000,12010,12010,12000,5
20240809,091100,14424500,12010,12020,12020,12010,33
20240809,091000,14028160,12010,12050,12050,12010,8
20240809,090900,13932000,12050,12020,12060,12000,360
20240809,090800,9604720,12030,12030,12030,12030,42
20240809,090700,9099460,12030,12030,12030,12030,13
20240809,090600,8943070,12030,12020,12030,12020,375
20240809,090500,4433450,12020,12020,12020,12020,15
20240809,090400,4253150,12030,12000,12030,12000,122
20240809,090300,2789120,12000,11990,12000,11990,11
20240809,090200,2657170,11990,11920,11990,11920,23
20240809,090100,2382940,11920,11920,11920,11920,6
20240809,090000,2311420,11990,11900,11990,11900,194