KissMeData/084850/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195300,792283440,18620,18620,18620,18620,630
20240816,195200,792283440,18620,18620,18620,18620,0
20240816,195100,792283440,18620,18620,18620,18620,0
20240816,195000,792283440,18620,18620,18620,18620,0
20240816,194900,792283440,18620,18620,18620,18620,0
20240816,194800,792283440,18620,18620,18620,18620,0
20240816,194700,792283440,18620,18620,18620,18620,0
20240816,194600,792283440,18620,18620,18620,18620,0
20240816,194500,792283440,18620,18620,18620,18620,0
20240816,194400,792283440,18620,18620,18620,18620,0
20240816,194300,792283440,18620,18620,18620,18620,0
20240816,194200,792283440,18620,18620,18620,18620,0
20240816,194100,792283440,18620,18620,18620,18620,0
20240816,194000,792283440,18620,18620,18620,18620,0
20240816,193900,792283440,18620,18620,18620,18620,0
20240816,193800,792283440,18620,18620,18620,18620,0
20240816,193700,792283440,18620,18620,18620,18620,0
20240816,193600,792283440,18620,18620,18620,18620,0
20240816,193500,792283440,18620,18620,18620,18620,0
20240816,193400,792283440,18620,18620,18620,18620,0
20240816,193300,792283440,18620,18620,18620,18620,0
20240816,193200,792283440,18620,18620,18620,18620,0
20240816,193100,792283440,18620,18620,18620,18620,0
20240816,193000,792283440,18620,18620,18620,18620,0
20240816,192900,792283440,18620,18620,18620,18620,0
20240816,192800,792283440,18620,18620,18620,18620,0
20240816,192700,792283440,18620,18620,18620,18620,0
20240816,192600,792283440,18620,18620,18620,18620,0
20240816,192500,792283440,18620,18620,18620,18620,0
20240816,192400,792283440,18620,18620,18620,18620,0
20240816,192300,792283440,18620,18620,18620,18620,630
20240816,192200,792283440,18620,18620,18620,18620,0
20240816,192100,792283440,18620,18620,18620,18620,0
20240816,192000,792283440,18620,18620,18620,18620,0
20240816,191900,792283440,18620,18620,18620,18620,0
20240816,191800,792283440,18620,18620,18620,18620,0
20240816,191700,792283440,18620,18620,18620,18620,0
20240816,191600,792283440,18620,18620,18620,18620,0
20240816,191500,792283440,18620,18620,18620,18620,0
20240816,191400,792283440,18620,18620,18620,18620,0
20240816,191300,792283440,18620,18620,18620,18620,0
20240816,191200,792283440,18620,18620,18620,18620,0
20240816,191100,792283440,18620,18620,18620,18620,0
20240816,191000,792283440,18620,18620,18620,18620,0
20240816,190900,792283440,18620,18620,18620,18620,0
20240816,190800,792283440,18620,18620,18620,18620,0
20240816,190700,792283440,18620,18620,18620,18620,0
20240816,190600,792283440,18620,18620,18620,18620,0
20240816,190500,792283440,18620,18620,18620,18620,0
20240816,190400,792283440,18620,18620,18620,18620,0
20240816,190300,792283440,18620,18620,18620,18620,0
20240816,190200,792283440,18620,18620,18620,18620,0
20240816,190100,792283440,18620,18620,18620,18620,0
20240816,190000,792283440,18620,18620,18620,18620,0
20240816,185900,792283440,18620,18620,18620,18620,0
20240816,185800,792283440,18620,18620,18620,18620,0
20240816,185700,792283440,18620,18620,18620,18620,0
20240816,185600,792283440,18620,18620,18620,18620,0
20240816,185500,792283440,18620,18620,18620,18620,0
20240816,185400,792283440,18620,18620,18620,18620,0
20240816,185300,792283440,18620,18620,18620,18620,630
20240816,185200,792283440,18620,18620,18620,18620,0
20240816,185100,792283440,18620,18620,18620,18620,0
20240816,185000,792283440,18620,18620,18620,18620,0
20240816,184900,792283440,18620,18620,18620,18620,0
20240816,184800,792283440,18620,18620,18620,18620,0
20240816,184700,792283440,18620,18620,18620,18620,0
20240816,184600,792283440,18620,18620,18620,18620,0
20240816,184500,792283440,18620,18620,18620,18620,0
20240816,184400,792283440,18620,18620,18620,18620,0
20240816,184300,792283440,18620,18620,18620,18620,0
20240816,184200,792283440,18620,18620,18620,18620,0
20240816,184100,792283440,18620,18620,18620,18620,0
20240816,184000,792283440,18620,18620,18620,18620,0
20240816,183900,792283440,18620,18620,18620,18620,0
20240816,183800,792283440,18620,18620,18620,18620,0
20240816,183700,792283440,18620,18620,18620,18620,0
20240816,183600,792283440,18620,18620,18620,18620,0
20240816,183500,792283440,18620,18620,18620,18620,0
20240816,183400,792283440,18620,18620,18620,18620,0
20240816,183300,792283440,18620,18620,18620,18620,0
20240816,183200,792283440,18620,18620,18620,18620,0
20240816,183100,792283440,18620,18620,18620,18620,0
20240816,183000,792283440,18620,18620,18620,18620,0
20240816,182900,792283440,18620,18620,18620,18620,0
20240816,182800,792283440,18620,18620,18620,18620,0
20240816,182700,792283440,18620,18620,18620,18620,0
20240816,182600,792283440,18620,18620,18620,18620,0
20240816,182500,792283440,18620,18620,18620,18620,0
20240816,182400,792283440,18620,18620,18620,18620,0
20240816,182300,792283440,18620,18620,18620,18620,630
20240816,182200,792283440,18620,18620,18620,18620,0
20240816,182100,792283440,18620,18620,18620,18620,0
20240816,182000,792283440,18620,18620,18620,18620,0
20240816,181900,792283440,18620,18620,18620,18620,0
20240816,181800,792283440,18620,18620,18620,18620,0
20240816,181700,792283440,18620,18620,18620,18620,0
20240816,181600,792283440,18620,18620,18620,18620,0
20240816,181500,792283440,18620,18620,18620,18620,0
20240816,181400,792283440,18620,18620,18620,18620,0
20240816,181300,792283440,18620,18620,18620,18620,0
20240816,181200,792283440,18620,18620,18620,18620,0
20240816,181100,792283440,18620,18620,18620,18620,0
20240816,181000,792283440,18620,18620,18620,18620,0
20240816,180900,792283440,18620,18620,18620,18620,0
20240816,180800,792283440,18620,18620,18620,18620,0
20240816,180700,792283440,18620,18620,18620,18620,0
20240816,180600,792283440,18620,18620,18620,18620,0
20240816,180500,792283440,18620,18620,18620,18620,0
20240816,180400,792283440,18620,18620,18620,18620,0
20240816,180300,792283440,18620,18620,18620,18620,0
20240816,180200,792283440,18620,18620,18620,18620,0
20240816,180100,792283440,18620,18620,18620,18620,0
20240816,180000,792283440,18620,18620,18620,18620,0
20240816,175900,792283440,18620,18620,18620,18620,0
20240816,175800,792283440,18620,18620,18620,18620,0
20240816,175700,792283440,18620,18620,18620,18620,0
20240816,175600,792283440,18620,18620,18620,18620,0
20240816,175500,792283440,18620,18620,18620,18620,0
20240816,175400,792283440,18620,18620,18620,18620,0
20240816,175300,792283440,18620,18620,18620,18620,630
20240816,175200,792283440,18620,18620,18620,18620,0
20240816,175100,792283440,18620,18620,18620,18620,0
20240816,175000,792283440,18620,18620,18620,18620,0
20240816,174900,792283440,18620,18620,18620,18620,0
20240816,174800,792283440,18620,18620,18620,18620,0
20240816,174700,792283440,18620,18620,18620,18620,0
20240816,174600,792283440,18620,18620,18620,18620,0
20240816,174500,792283440,18620,18620,18620,18620,0
20240816,174400,792283440,18620,18620,18620,18620,0
20240816,174300,792283440,18620,18620,18620,18620,0
20240816,174200,792283440,18620,18620,18620,18620,0
20240816,174100,792283440,18620,18620,18620,18620,0
20240816,174000,792283440,18620,18620,18620,18620,0
20240816,173900,792283440,18620,18620,18620,18620,0
20240816,173800,792283440,18620,18620,18620,18620,0
20240816,173700,792283440,18620,18620,18620,18620,0
20240816,173600,792283440,18620,18620,18620,18620,0
20240816,173500,792283440,18620,18620,18620,18620,0
20240816,173400,792283440,18620,18620,18620,18620,0
20240816,173300,792283440,18620,18620,18620,18620,0
20240816,173200,792283440,18620,18620,18620,18620,0
20240816,173100,792283440,18620,18620,18620,18620,0
20240816,173000,792283440,18620,18620,18620,18620,0
20240816,172900,792283440,18620,18620,18620,18620,0
20240816,172800,792283440,18620,18620,18620,18620,0
20240816,172700,792283440,18620,18620,18620,18620,0
20240816,172600,792283440,18620,18620,18620,18620,0
20240816,172500,792283440,18620,18620,18620,18620,0
20240816,172400,792283440,18620,18620,18620,18620,0
20240816,172300,792283440,18620,18620,18620,18620,630
20240816,172200,792283440,18620,18620,18620,18620,0
20240816,172100,792283440,18620,18620,18620,18620,0
20240816,172000,792283440,18620,18620,18620,18620,0
20240816,171900,792283440,18620,18620,18620,18620,0
20240816,171800,792283440,18620,18620,18620,18620,0
20240816,171700,792283440,18620,18620,18620,18620,0
20240816,171600,792283440,18620,18620,18620,18620,0
20240816,171500,792283440,18620,18620,18620,18620,0
20240816,171400,792283440,18620,18620,18620,18620,0
20240816,171300,792283440,18620,18620,18620,18620,0
20240816,171200,792283440,18620,18620,18620,18620,0
20240816,171100,792283440,18620,18620,18620,18620,0
20240816,171000,792283440,18620,18620,18620,18620,0
20240816,170900,792283440,18620,18620,18620,18620,0
20240816,170800,792283440,18620,18620,18620,18620,0
20240816,170700,792283440,18620,18620,18620,18620,0
20240816,170600,792283440,18620,18620,18620,18620,0
20240816,170500,792283440,18620,18620,18620,18620,0
20240816,170400,792283440,18620,18620,18620,18620,0
20240816,170300,792283440,18620,18620,18620,18620,0
20240816,170200,792283440,18620,18620,18620,18620,0
20240816,170100,792283440,18620,18620,18620,18620,0
20240816,170000,792283440,18620,18620,18620,18620,0
20240816,165900,792283440,18620,18620,18620,18620,0
20240816,165800,792283440,18620,18620,18620,18620,0
20240816,165700,792283440,18620,18620,18620,18620,0
20240816,165600,792283440,18620,18620,18620,18620,0
20240816,165500,792283440,18620,18620,18620,18620,0
20240816,165400,792283440,18620,18620,18620,18620,0
20240816,165300,792283440,18620,18620,18620,18620,630
20240816,165200,792283440,18620,18620,18620,18620,0
20240816,165100,792283440,18620,18620,18620,18620,0
20240816,165000,792283440,18620,18620,18620,18620,0
20240816,164900,792283440,18620,18620,18620,18620,0
20240816,164800,792283440,18620,18620,18620,18620,0
20240816,164700,792283440,18620,18620,18620,18620,0
20240816,164600,792283440,18620,18620,18620,18620,0
20240816,164500,792283440,18620,18620,18620,18620,0
20240816,164400,792283440,18620,18620,18620,18620,0
20240816,164300,792283440,18620,18620,18620,18620,0
20240816,164200,792283440,18620,18620,18620,18620,0
20240816,164100,792283440,18620,18620,18620,18620,0
20240816,164000,792283440,18620,18620,18620,18620,0
20240816,163900,792283440,18620,18620,18620,18620,0
20240816,163800,792283440,18620,18620,18620,18620,0
20240816,163700,792283440,18620,18620,18620,18620,0
20240816,163600,792283440,18620,18620,18620,18620,0
20240816,163500,792283440,18620,18620,18620,18620,0
20240816,163400,792283440,18620,18620,18620,18620,0
20240816,163300,792283440,18620,18620,18620,18620,0
20240816,163200,792283440,18620,18620,18620,18620,0
20240816,163100,792283440,18620,18620,18620,18620,0
20240816,163000,792283440,18620,18620,18620,18620,0
20240816,162900,792283440,18620,18620,18620,18620,0
20240816,162800,792283440,18620,18620,18620,18620,0
20240816,162700,792283440,18620,18620,18620,18620,0
20240816,162600,792283440,18620,18620,18620,18620,0
20240816,162500,792283440,18620,18620,18620,18620,0
20240816,162400,792283440,18620,18620,18620,18620,0
20240816,162300,792283440,18620,18620,18620,18620,630
20240816,162200,792283440,18620,18620,18620,18620,0
20240816,162100,792283440,18620,18620,18620,18620,0
20240816,162000,792283440,18620,18620,18620,18620,0
20240816,161900,792283440,18620,18620,18620,18620,0
20240816,161800,792283440,18620,18620,18620,18620,0
20240816,161700,792283440,18620,18620,18620,18620,0
20240816,161600,792283440,18620,18620,18620,18620,0
20240816,161500,792283440,18620,18620,18620,18620,0
20240816,161400,792283440,18620,18620,18620,18620,0
20240816,161300,792283440,18620,18620,18620,18620,0
20240816,161200,792283440,18620,18620,18620,18620,0
20240816,161100,792283440,18620,18620,18620,18620,0
20240816,161000,792283440,18620,18620,18620,18620,0
20240816,160900,792283440,18620,18620,18620,18620,0
20240816,160800,792283440,18620,18620,18620,18620,0
20240816,160700,792283440,18620,18620,18620,18620,0
20240816,160600,792283440,18620,18620,18620,18620,0
20240816,160500,792283440,18620,18620,18620,18620,0
20240816,160400,792283440,18620,18620,18620,18620,0
20240816,160300,792283440,18620,18620,18620,18620,0
20240816,160200,792283440,18620,18620,18620,18620,0
20240816,160100,792283440,18620,18620,18620,18620,0
20240816,160000,792283440,18620,18620,18620,18620,0
20240816,155900,792283440,18620,18620,18620,18620,0
20240816,155800,792283440,18620,18620,18620,18620,0
20240816,155700,792283440,18620,18620,18620,18620,0
20240816,155600,792283440,18620,18620,18620,18620,0
20240816,155500,792283440,18620,18620,18620,18620,0
20240816,155400,792283440,18620,18620,18620,18620,0
20240816,155300,792283440,18620,18620,18620,18620,630
20240816,155200,792283440,18620,18620,18620,18620,0
20240816,155100,792283440,18620,18620,18620,18620,0
20240816,155000,792283440,18620,18620,18620,18620,0
20240816,154900,792283440,18620,18620,18620,18620,0
20240816,154800,792283440,18620,18620,18620,18620,0
20240816,154700,792283440,18620,18620,18620,18620,0
20240816,154600,792283440,18620,18620,18620,18620,0
20240816,154500,792283440,18620,18620,18620,18620,0
20240816,154400,792283440,18620,18620,18620,18620,0
20240816,154300,792283440,18620,18620,18620,18620,0
20240816,154200,792283440,18620,18620,18620,18620,0
20240816,154100,792283440,18620,18620,18620,18620,0
20240816,154000,792283440,18620,18620,18620,18620,0
20240816,153900,792283440,18620,18620,18620,18620,0
20240816,153800,792283440,18620,18620,18620,18620,0
20240816,153700,792283440,18620,18620,18620,18620,0
20240816,153600,792283440,18620,18620,18620,18620,0
20240816,153500,792283440,18620,18620,18620,18620,0
20240816,153400,792283440,18620,18620,18620,18620,0
20240816,153300,792283440,18620,18620,18620,18620,0
20240816,153200,792283440,18620,18620,18620,18620,0
20240816,153100,792283440,18620,18620,18620,18620,0
20240816,153000,792283440,18620,18620,18620,18620,630
20240816,152900,780552840,18610,18610,18610,18610,0
20240816,152800,780552840,18610,18610,18610,18610,0
20240816,152700,780552840,18610,18610,18610,18610,0
20240816,152600,780552840,18610,18610,18610,18610,0
20240816,152500,780552840,18610,18610,18610,18610,0
20240816,152400,780552840,18610,18610,18610,18610,0
20240816,152300,780552840,18610,18610,18610,18610,0
20240816,152200,780552840,18610,18610,18610,18610,0
20240816,152100,780552840,18610,18610,18610,18610,0
20240816,152000,780552840,18610,18610,18610,18610,0
20240816,151900,780552840,18610,18580,18610,18570,121
20240816,151800,778304230,18570,18600,18600,18570,192
20240816,151700,774734800,18590,18590,18610,18590,193
20240816,151600,771146840,18570,18570,18570,18570,0
20240816,151500,771146840,18570,18570,18570,18570,0
20240816,151400,771146840,18570,18570,18570,18570,14
20240816,151300,770886860,18570,18570,18570,18570,104
20240816,151200,768955580,18570,18570,18570,18570,0
20240816,151100,768955580,18570,18570,18570,18570,2
20240816,151000,768918440,18570,18570,18570,18570,117
20240816,150900,766745750,18570,18570,18570,18570,2
20240816,150800,766708610,18590,18570,18590,18570,23
20240816,150700,766281420,18570,18590,18590,18570,139
20240816,150600,763700050,18590,18570,18600,18570,242
20240816,150500,759200660,18570,18550,18570,18550,213
20240816,150400,755249470,18550,18530,18550,18530,451
20240816,150300,746888000,18530,18510,18540,18510,85
20240816,150200,745314200,18510,18510,18510,18510,15
20240816,150100,745036550,18510,18510,18520,18500,323
20240816,150000,739058720,18510,18540,18540,18510,115
20240816,145900,736929900,18540,18540,18550,18530,274
20240816,145800,731851740,18540,18550,18550,18540,10
20240816,145700,731666330,18550,18550,18550,18550,6
20240816,145600,731555030,18550,18550,18550,18550,9
20240816,145500,731388080,18560,18560,18560,18560,0
20240816,145400,731388080,18560,18550,18560,18550,5
20240816,145300,731295290,18560,18550,18560,18540,168
20240816,145200,728180240,18550,18550,18550,18550,147
20240816,145100,725453390,18550,18560,18560,18550,461
20240816,145000,716897970,18580,18570,18580,18570,59
20240816,144900,715801760,18570,18570,18570,18570,19
20240816,144800,715448930,18570,18580,18580,18570,257
20240816,144700,710675350,18580,18580,18580,18580,0
20240816,144600,710675350,18580,18580,18580,18580,0
20240816,144500,710675350,18580,18580,18580,18580,0
20240816,144400,710675350,18580,18580,18600,18580,58
20240816,144300,709596630,18580,18580,18580,18580,7
20240816,144200,709466570,18610,18600,18610,18600,3
20240816,144100,709410760,18580,18580,18580,18580,28
20240816,144000,708890520,18580,18580,18580,18580,33
20240816,143900,708277380,18580,18580,18580,18580,5
20240816,143800,708184480,18570,18590,18590,18570,349
20240816,143700,701699910,18600,18600,18600,18600,40
20240816,143600,700955910,18600,18600,18600,18600,0
20240816,143500,700955910,18600,18600,18600,18600,200
20240816,143400,697235910,18600,18600,18600,18600,100
20240816,143300,695375910,18600,18600,18600,18600,0
20240816,143200,695375910,18600,18600,18610,18600,173
20240816,143100,692158010,18600,18690,18690,18600,2162
20240816,143000,651850380,18690,18700,18700,18690,44
20240816,142900,651027920,18700,18700,18700,18700,5
20240816,142800,650934420,18700,18700,18700,18700,10
20240816,142700,650747420,18700,18700,18700,18700,0
20240816,142600,650747420,18700,18700,18700,18700,43
20240816,142500,649943320,18700,18700,18700,18700,248
20240816,142400,645305720,18720,18720,18720,18720,50
20240816,142300,644369720,18730,18730,18730,18730,36
20240816,142200,643695440,18730,18730,18730,18730,10
20240816,142100,643508140,18730,18730,18730,18730,19
20240816,142000,643152270,18720,18720,18720,18720,81
20240816,141900,641635950,18710,18710,18710,18710,1
20240816,141800,641617240,18710,18710,18710,18710,3
20240816,141700,641561110,18710,18710,18710,18710,10
20240816,141600,641374010,18710,18710,18710,18710,0
20240816,141500,641374010,18710,18710,18710,18710,0
20240816,141400,641374010,18710,18710,18710,18710,84
20240816,141300,639802370,18710,18710,18720,18710,46
20240816,141200,638941610,18710,18710,18710,18710,45
20240816,141100,638099660,18720,18730,18730,18720,66
20240816,141000,636864090,18730,18730,18730,18730,0
20240816,140900,636864090,18730,18730,18730,18730,0
20240816,140800,636864090,18730,18730,18730,18730,0
20240816,140700,636864090,18730,18730,18730,18730,0
20240816,140600,636864090,18730,18730,18730,18730,0
20240816,140500,636864090,18730,18730,18730,18730,100
20240816,140400,634991090,18730,18730,18730,18730,0
20240816,140300,634991090,18730,18700,18730,18700,6
20240816,140200,634878760,18700,18700,18700,18700,4
20240816,140100,634803960,18710,18730,18740,18710,236
20240816,140000,630383610,18740,18700,18740,18700,11
20240816,135900,630177750,18700,18700,18700,18700,25
20240816,135800,629710250,18700,18700,18700,18700,0
20240816,135700,629710250,18700,18700,18700,18700,0
20240816,135600,629710250,18700,18690,18700,18690,175
20240816,135500,626438990,18690,18690,18690,18690,16
20240816,135400,626139950,18690,18680,18700,18680,21
20240816,135300,625747620,18670,18670,18670,18670,0
20240816,135200,625747620,18670,18670,18670,18670,1
20240816,135100,625728950,18680,18680,18680,18680,0
20240816,135000,625728950,18680,18680,18680,18680,0
20240816,134900,625728950,18680,18670,18680,18670,20
20240816,134800,625355360,18670,18650,18670,18650,6
20240816,134700,625243440,18670,18670,18670,18670,0
20240816,134600,625243440,18670,18670,18670,18670,0
20240816,134500,625243440,18670,18670,18670,18670,0
20240816,134400,625243440,18670,18670,18670,18670,0
20240816,134300,625243440,18670,18670,18670,18670,0
20240816,134200,625243440,18670,18670,18670,18670,1
20240816,134100,625224770,18650,18650,18650,18650,0
20240816,134000,625224770,18650,18650,18650,18650,0
20240816,133900,625224770,18650,18650,18650,18650,0
20240816,133800,625224770,18650,18650,18650,18650,3
20240816,133700,625168820,18670,18670,18670,18670,15
20240816,133600,624888770,18670,18670,18670,18670,0
20240816,133500,624888770,18670,18670,18670,18670,0
20240816,133400,624888770,18670,18670,18670,18670,2
20240816,133300,624851430,18670,18670,18670,18670,0
20240816,133200,624851430,18670,18670,18670,18670,0
20240816,133100,624851430,18670,18670,18670,18670,3
20240816,133000,624795420,18670,18670,18670,18670,1
20240816,132900,624776750,18650,18650,18650,18650,0
20240816,132800,624776750,18650,18650,18650,18650,0
20240816,132700,624776750,18650,18650,18650,18650,0
20240816,132600,624776750,18650,18650,18650,18650,30
20240816,132500,624217250,18640,18660,18660,18640,1237
20240816,132400,601150220,18670,18670,18670,18670,0
20240816,132300,601150220,18670,18670,18670,18670,0
20240816,132200,601150220,18670,18670,18670,18670,0
20240816,132100,601150220,18670,18670,18670,18670,37
20240816,132000,600459430,18670,18670,18670,18670,0
20240816,131900,600459430,18670,18670,18670,18670,11
20240816,131800,600254060,18670,18670,18670,18670,0
20240816,131700,600254060,18670,18670,18670,18670,0
20240816,131600,600254060,18670,18670,18670,18670,13
20240816,131500,600011350,18670,18670,18670,18670,30
20240816,131400,599451250,18670,18690,18690,18670,26
20240816,131300,598965570,18690,18690,18690,18690,5
20240816,131200,598872120,18700,18700,18700,18700,0
20240816,131100,598872120,18700,18700,18700,18700,1
20240816,131000,598853420,18700,18700,18700,18700,2
20240816,130900,598816020,18690,18670,18690,18670,235
20240816,130800,594426850,18670,18670,18670,18670,1
20240816,130700,594408180,18650,18650,18650,18650,0
20240816,130600,594408180,18650,18650,18650,18650,1
20240816,130500,594389530,18650,18650,18650,18650,0
20240816,130400,594389530,18650,18650,18650,18650,0
20240816,130300,594389530,18650,18650,18650,18650,0
20240816,130200,594389530,18650,18650,18650,18650,50
20240816,130100,593457030,18670,18670,18670,18670,2
20240816,130000,593419690,18650,18650,18650,18650,1
20240816,125900,593401040,18650,18650,18650,18650,0
20240816,125800,593401040,18650,18650,18650,18650,0
20240816,125700,593401040,18650,18650,18650,18650,0
20240816,125600,593401040,18650,18650,18650,18650,0
20240816,125500,593401040,18650,18650,18650,18650,17
20240816,125400,593083990,18650,18650,18650,18650,0
20240816,125300,593083990,18650,18650,18650,18650,0
20240816,125200,593083990,18650,18650,18650,18650,0
20240816,125100,593083990,18650,18650,18650,18650,18
20240816,125000,592748290,18650,18650,18650,18650,0
20240816,124900,592748290,18650,18650,18650,18650,0
20240816,124800,592748290,18650,18650,18650,18650,0
20240816,124700,592748290,18650,18650,18650,18650,42
20240816,124600,591964990,18660,18660,18660,18660,205
20240816,124500,588139690,18670,18670,18670,18670,8
20240816,124400,587990330,18670,18670,18670,18670,0
20240816,124300,587990330,18670,18670,18670,18670,0
20240816,124200,587990330,18670,18670,18670,18670,29
20240816,124100,587448900,18670,18670,18670,18670,2
20240816,124000,587411560,18690,18690,18690,18690,1
20240816,123900,587392870,18680,18680,18680,18680,1
20240816,123800,587374190,18670,18680,18680,18670,30
20240816,123700,586813840,18680,18680,18680,18680,0
20240816,123600,586813840,18680,18680,18680,18680,0
20240816,123500,586813840,18680,18680,18680,18680,0
20240816,123400,586813840,18680,18680,18680,18680,20
20240816,123300,586440240,18680,18680,18680,18680,0
20240816,123200,586440240,18680,18680,18680,18680,1
20240816,123100,586421560,18680,18680,18680,18680,0
20240816,123000,586421560,18680,18680,18680,18680,1
20240816,122900,586402880,18660,18680,18680,18660,185
20240816,122800,582947340,18680,18680,18680,18680,8
20240816,122700,582797900,18680,18680,18680,18680,0
20240816,122600,582797900,18680,18680,18680,18680,20
20240816,122500,582424300,18680,18680,18680,18680,1
20240816,122400,582405620,18660,18660,18660,18660,0
20240816,122300,582405620,18660,18660,18660,18660,0
20240816,122200,582405620,18660,18660,18660,18660,0
20240816,122100,582405620,18660,18660,18660,18660,0
20240816,122000,582405620,18660,18660,18660,18660,0
20240816,121900,582405620,18660,18660,18660,18660,0
20240816,121800,582405620,18660,18660,18660,18660,0
20240816,121700,582405620,18660,18660,18660,18660,0
20240816,121600,582405620,18660,18660,18660,18660,38
20240816,121500,581696540,18650,18650,18650,18650,0
20240816,121400,581696540,18650,18650,18650,18650,0
20240816,121300,581696540,18650,18650,18650,18650,0
20240816,121200,581696540,18650,18650,18650,18650,0
20240816,121100,581696540,18650,18650,18650,18650,0
20240816,121000,581696540,18650,18650,18650,18650,2
20240816,120900,581659240,18650,18650,18650,18650,318
20240816,120800,575728540,18670,18670,18670,18670,5
20240816,120700,575635190,18670,18670,18670,18670,27
20240816,120600,575131100,18670,18670,18670,18670,0
20240816,120500,575131100,18670,18670,18670,18670,35
20240816,120400,574477650,18660,18660,18660,18660,0
20240816,120300,574477650,18660,18660,18660,18660,0
20240816,120200,574477650,18660,18660,18660,18660,27
20240816,120100,573973830,18650,18650,18650,18650,0
20240816,120000,573973830,18650,18650,18650,18650,3
20240816,115900,573917880,18650,18640,18650,18640,130
20240816,115800,571493510,18640,18640,18640,18640,0
20240816,115700,571493510,18640,18640,18640,18640,14
20240816,115600,571232550,18640,18640,18640,18640,107
20240816,115500,569238070,18640,18640,18640,18640,1
20240816,115400,569219430,18640,18640,18640,18640,1
20240816,115300,569200790,18640,18640,18640,18640,50
20240816,115200,568268790,18640,18640,18640,18640,0
20240816,115100,568268790,18640,18640,18640,18640,2
20240816,115000,568231510,18650,18650,18650,18650,0
20240816,114900,568231510,18650,18650,18650,18650,0
20240816,114800,568231510,18650,18650,18650,18650,0
20240816,114700,568231510,18650,18650,18650,18650,1
20240816,114600,568212860,18640,18640,18640,18640,0
20240816,114500,568212860,18640,18640,18640,18640,0
20240816,114400,568212860,18640,18640,18640,18640,114
20240816,114300,566087900,18640,18650,18650,18640,8
20240816,114200,565938730,18640,18640,18640,18640,0
20240816,114100,565938730,18640,18640,18640,18640,32
20240816,114000,565342250,18640,18650,18650,18640,190
20240816,113900,561800240,18650,18650,18650,18650,0
20240816,113800,561800240,18650,18650,18650,18650,33
20240816,113700,561184790,18670,18670,18670,18670,0
20240816,113600,561184790,18670,18640,18670,18640,200
20240816,113500,557456760,18650,18650,18650,18650,10
20240816,113400,557270260,18650,18650,18650,18650,2
20240816,113300,557232960,18650,18650,18650,18650,0
20240816,113200,557232960,18650,18650,18650,18650,0
20240816,113100,557232960,18650,18650,18650,18640,181
20240816,113000,553858850,18650,18650,18660,18650,121
20240816,112900,551602010,18660,18680,18680,18660,104
20240816,112800,549659680,18680,18690,18690,18680,37
20240816,112700,548968470,18700,18700,18700,18700,0
20240816,112600,548968470,18700,18700,18700,18700,0
20240816,112500,548968470,18700,18710,18710,18700,62
20240816,112400,547809050,18710,18710,18710,18710,1
20240816,112300,547790340,18710,18710,18710,18710,1
20240816,112200,547771630,18710,18710,18710,18710,0
20240816,112100,547771630,18710,18710,18710,18710,0
20240816,112000,547771630,18710,18710,18710,18710,11
20240816,111900,547565820,18710,18710,18710,18710,0
20240816,111800,547565820,18710,18710,18710,18710,7
20240816,111700,547434850,18700,18730,18740,18700,118
20240816,111600,545227200,18740,18800,18850,18730,122
20240816,111500,542939090,18800,18800,18830,18800,57
20240816,111400,541867460,18800,18760,18800,18760,9
20240816,111300,541698390,18790,18790,18810,18760,71
20240816,111200,540364900,18790,18700,18800,18700,92
20240816,111100,538639020,18700,18700,18700,18700,185
20240816,111000,535179520,18690,18690,18690,18690,0
20240816,110900,535179520,18690,18690,18690,18690,0
20240816,110800,535179520,18690,18690,18690,18690,0
20240816,110700,535179520,18690,18690,18690,18690,0
20240816,110600,535179520,18690,18690,18690,18690,0
20240816,110500,535179520,18690,18690,18690,18690,61
20240816,110400,534039430,18700,18700,18700,18700,0
20240816,110300,534039430,18700,18700,18700,18700,0
20240816,110200,534039430,18700,18700,18700,18700,0
20240816,110100,534039430,18700,18700,18700,18700,0
20240816,110000,534039430,18700,18700,18700,18700,0
20240816,105900,534039430,18700,18660,18700,18660,23
20240816,105800,533609420,18680,18660,18700,18660,10
20240816,105700,533422510,18650,18650,18650,18650,5
20240816,105600,533329260,18650,18650,18650,18650,0
20240816,105500,533329260,18650,18640,18650,18640,151
20240816,105400,530513120,18640,18640,18640,18640,0
20240816,105300,530513120,18640,18640,18640,18640,1
20240816,105200,530494480,18640,18650,18650,18640,17
20240816,105100,530177500,18650,18670,18670,18650,172
20240816,105000,526969680,18660,18650,18680,18650,229
20240816,104900,522698330,18650,18640,18650,18640,170
20240816,104800,519528070,18650,18650,18650,18650,26
20240816,104700,519043170,18660,18690,18690,18660,616
20240816,104600,507539240,18690,18690,18700,18690,19
20240816,104500,507184010,18710,18720,18720,18710,100
20240816,104400,505313000,18700,18700,18700,18700,0
20240816,104300,505313000,18700,18680,18700,18680,79
20240816,104200,503836500,18680,18680,18680,18680,13
20240816,104100,503593660,18680,18680,18680,18680,101
20240816,104000,501706980,18680,18680,18680,18680,19
20240816,103900,501352060,18680,18680,18680,18680,0
20240816,103800,501352060,18680,18680,18680,18680,0
20240816,103700,501352060,18680,18680,18680,18680,0
20240816,103600,501352060,18680,18680,18680,18680,13
20240816,103500,501109220,18690,18690,18690,18690,2
20240816,103400,501071840,18690,18690,18690,18690,50
20240816,103300,500137340,18690,18690,18690,18690,781
20240816,103200,485540450,18690,18690,18760,18690,84
20240816,103100,483970150,18690,18690,18690,18690,53
20240816,103000,482979580,18690,18690,18690,18690,12
20240816,102900,482755300,18690,18670,18690,18670,3
20240816,102800,482699270,18660,18660,18660,18660,60
20240816,102700,481579670,18650,18660,18660,18650,125
20240816,102600,479247300,18650,18650,18650,18630,37
20240816,102500,478557410,18690,18660,18690,18640,228
20240816,102400,474305060,18690,18660,18690,18660,201
20240816,102300,470554370,18670,18690,18690,18670,564
20240816,102200,460017810,18690,18750,18750,18690,1899
20240816,102100,424472420,18760,18760,18760,18760,113
20240816,102000,422352540,18750,18820,18820,18750,816
20240816,101900,407023920,18820,18820,18820,18820,17
20240816,101800,406703980,18810,18810,18810,18810,0
20240816,101700,406703980,18810,18820,18820,18810,40
20240816,101600,405951560,18820,18840,18870,18820,17
20240816,101500,405631360,18830,18830,18930,18830,218
20240816,101400,401525310,18840,18840,18840,18840,12
20240816,101300,401299230,18830,18830,18830,18830,16
20240816,101200,400997950,18820,18820,18820,18820,0
20240816,101100,400997950,18820,18820,18820,18820,0
20240816,101000,400997950,18820,18820,18820,18820,0
20240816,100900,400997950,18820,18820,18820,18810,106
20240816,100800,399003160,18810,18810,18810,18810,0
20240816,100700,399003160,18810,18820,18820,18810,33
20240816,100600,398382420,18820,18820,18840,18820,6
20240816,100500,398269450,18820,18810,18820,18810,12
20240816,100400,398043620,18790,18810,18810,18790,56
20240816,100300,396991330,18810,18810,18810,18810,4
20240816,100200,396916090,18810,18810,18820,18810,59
20240816,100100,395806200,18810,18800,18810,18800,24
20240816,100000,395354990,18800,18810,18810,18800,20
20240816,095900,394978890,18790,18790,18790,18790,28
20240816,095800,394452770,18800,18790,18800,18790,39
20240816,095700,393719950,18820,18800,18830,18800,4
20240816,095600,393644700,18800,18800,18800,18800,9
20240816,095500,393475500,18830,18810,18830,18810,5
20240816,095400,393381410,18840,18800,18850,18800,21
20240816,095300,392986080,18800,18800,18800,18800,1
20240816,095200,392967280,18790,18800,18800,18790,92
20240816,095100,391238530,18800,18800,18830,18800,29
20240816,095000,390693060,18790,18790,18810,18790,42
20240816,094900,389903690,18800,18760,18800,18750,71
20240816,094800,388570510,18780,18730,18780,18730,82
20240816,094700,387033620,18730,18720,18730,18700,111
20240816,094600,384957270,18730,18720,18730,18720,26
20240816,094500,384470390,18720,18720,18720,18720,27
20240816,094400,383964950,18740,18720,18750,18720,49
20240816,094300,383047410,18730,18730,18760,18730,103
20240816,094200,381115260,18730,18720,18730,18720,68
20240816,094100,379842290,18710,18710,18710,18710,28
20240816,094000,379318410,18720,18730,18740,18720,13
20240816,093900,379074920,18740,18710,18740,18710,49
20240816,093800,378157940,18700,18740,18740,18700,148
20240816,093700,375388240,18760,18740,18760,18730,41
20240816,093600,374619540,18730,18730,18730,18730,24
20240816,093500,374170020,18720,18730,18730,18710,183
20240816,093400,370745530,18740,18820,18830,18730,317
20240816,093300,364787310,18810,18910,18910,18810,1652
20240816,093200,333586030,18920,18950,18950,18910,629
20240816,093100,321684710,18950,19040,19050,18920,1056
20240816,093000,301646490,19050,19020,19050,19020,13
20240816,092900,301399100,19000,19000,19010,19000,8
20240816,092800,301247090,18980,18940,18980,18940,21
20240816,092700,300849210,18960,18960,19120,18890,146
20240816,092600,298086700,19260,18850,19430,18840,1094
20240816,092500,277189820,18850,18950,18960,18850,709
20240816,092400,263786650,18950,18910,18960,18910,810
20240816,092300,248469120,18910,18910,18910,18910,0
20240816,092200,248469120,18910,18960,18960,18900,229
20240816,092100,244135140,19080,19020,19140,18930,450
20240816,092000,235555690,19120,19020,19120,19020,3
20240816,091900,235498530,19020,18930,19090,18920,592
20240816,091800,224229600,18950,18920,18970,18920,337
20240816,091700,217853430,18920,19050,19060,18920,47
20240816,091600,216963430,19050,18980,19080,18810,95
20240816,091500,215163110,18800,19000,19000,18690,889
20240816,091400,198421100,19000,19170,19170,19000,864
20240816,091300,181937270,19160,19420,19420,19160,1562
20240816,091200,151852300,19460,19370,19460,19340,438
20240816,091100,143347510,19330,19300,19400,19270,1828
20240816,091000,107913260,19300,19290,19380,19290,93
20240816,090900,106116910,19290,19300,19360,19290,396
20240816,090800,98473700,19260,19250,19260,19250,190
20240816,090700,94815300,19290,19290,19290,19240,99
20240816,090600,92909060,19220,19220,19220,19220,14
20240816,090500,92639980,19220,19220,19220,19210,1271
20240816,090400,68216330,19300,19300,19300,19300,249
20240816,090300,63410630,19300,19220,19300,19210,457
20240816,090200,54619780,19380,19390,19420,19380,1282
20240816,090100,29762090,19380,19380,19380,19380,367
20240816,090000,22649630,19380,19470,19510,19380,1166