KissMeData/100660/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200600,435419155,4255,4255,4255,4255,2371
20240809,200500,435419155,4255,4255,4255,4255,0
20240809,200400,435419155,4255,4255,4255,4255,0
20240809,200300,435419155,4255,4255,4255,4255,0
20240809,200200,435419155,4255,4255,4255,4255,0
20240809,200100,435419155,4255,4255,4255,4255,0
20240809,200000,435419155,4255,4255,4255,4255,0
20240809,195900,435419155,4255,4255,4255,4255,0
20240809,195800,435419155,4255,4255,4255,4255,0
20240809,195700,435419155,4255,4255,4255,4255,0
20240809,195600,435419155,4255,4255,4255,4255,0
20240809,195500,435419155,4255,4255,4255,4255,0
20240809,195400,435419155,4255,4255,4255,4255,0
20240809,195300,435419155,4255,4255,4255,4255,0
20240809,195200,435419155,4255,4255,4255,4255,0
20240809,195100,435419155,4255,4255,4255,4255,0
20240809,195000,435419155,4255,4255,4255,4255,0
20240809,194900,435419155,4255,4255,4255,4255,0
20240809,194800,435419155,4255,4255,4255,4255,0
20240809,194700,435419155,4255,4255,4255,4255,0
20240809,194600,435419155,4255,4255,4255,4255,0
20240809,194500,435419155,4255,4255,4255,4255,0
20240809,194400,435419155,4255,4255,4255,4255,0
20240809,194300,435419155,4255,4255,4255,4255,0
20240809,194200,435419155,4255,4255,4255,4255,0
20240809,194100,435419155,4255,4255,4255,4255,0
20240809,194000,435419155,4255,4255,4255,4255,0
20240809,193900,435419155,4255,4255,4255,4255,0
20240809,193800,435419155,4255,4255,4255,4255,0
20240809,193700,435419155,4255,4255,4255,4255,0
20240809,193600,435419155,4255,4255,4255,4255,2371
20240809,193500,435419155,4255,4255,4255,4255,0
20240809,193400,435419155,4255,4255,4255,4255,0
20240809,193300,435419155,4255,4255,4255,4255,0
20240809,193200,435419155,4255,4255,4255,4255,0
20240809,193100,435419155,4255,4255,4255,4255,0
20240809,193000,435419155,4255,4255,4255,4255,0
20240809,192900,435419155,4255,4255,4255,4255,0
20240809,192800,435419155,4255,4255,4255,4255,0
20240809,192700,435419155,4255,4255,4255,4255,0
20240809,192600,435419155,4255,4255,4255,4255,0
20240809,192500,435419155,4255,4255,4255,4255,0
20240809,192400,435419155,4255,4255,4255,4255,0
20240809,192300,435419155,4255,4255,4255,4255,0
20240809,192200,435419155,4255,4255,4255,4255,0
20240809,192100,435419155,4255,4255,4255,4255,0
20240809,192000,435419155,4255,4255,4255,4255,0
20240809,191900,435419155,4255,4255,4255,4255,0
20240809,191800,435419155,4255,4255,4255,4255,0
20240809,191700,435419155,4255,4255,4255,4255,0
20240809,191600,435419155,4255,4255,4255,4255,0
20240809,191500,435419155,4255,4255,4255,4255,0
20240809,191400,435419155,4255,4255,4255,4255,0
20240809,191300,435419155,4255,4255,4255,4255,0
20240809,191200,435419155,4255,4255,4255,4255,0
20240809,191100,435419155,4255,4255,4255,4255,0
20240809,191000,435419155,4255,4255,4255,4255,0
20240809,190900,435419155,4255,4255,4255,4255,0
20240809,190800,435419155,4255,4255,4255,4255,0
20240809,190700,435419155,4255,4255,4255,4255,0
20240809,190600,435419155,4255,4255,4255,4255,2371
20240809,190500,435419155,4255,4255,4255,4255,0
20240809,190400,435419155,4255,4255,4255,4255,0
20240809,190300,435419155,4255,4255,4255,4255,0
20240809,190200,435419155,4255,4255,4255,4255,0
20240809,190100,435419155,4255,4255,4255,4255,0
20240809,190000,435419155,4255,4255,4255,4255,0
20240809,185900,435419155,4255,4255,4255,4255,0
20240809,185800,435419155,4255,4255,4255,4255,0
20240809,185700,435419155,4255,4255,4255,4255,0
20240809,185600,435419155,4255,4255,4255,4255,0
20240809,185500,435419155,4255,4255,4255,4255,0
20240809,185400,435419155,4255,4255,4255,4255,0
20240809,185300,435419155,4255,4255,4255,4255,0
20240809,185200,435419155,4255,4255,4255,4255,0
20240809,185100,435419155,4255,4255,4255,4255,0
20240809,185000,435419155,4255,4255,4255,4255,0
20240809,184900,435419155,4255,4255,4255,4255,0
20240809,184800,435419155,4255,4255,4255,4255,0
20240809,184700,435419155,4255,4255,4255,4255,0
20240809,184600,435419155,4255,4255,4255,4255,0
20240809,184500,435419155,4255,4255,4255,4255,0
20240809,184400,435419155,4255,4255,4255,4255,0
20240809,184300,435419155,4255,4255,4255,4255,0
20240809,184200,435419155,4255,4255,4255,4255,0
20240809,184100,435419155,4255,4255,4255,4255,0
20240809,184000,435419155,4255,4255,4255,4255,0
20240809,183900,435419155,4255,4255,4255,4255,0
20240809,183800,435419155,4255,4255,4255,4255,0
20240809,183700,435419155,4255,4255,4255,4255,0
20240809,183600,435419155,4255,4255,4255,4255,2371
20240809,183500,435419155,4255,4255,4255,4255,0
20240809,183400,435419155,4255,4255,4255,4255,0
20240809,183300,435419155,4255,4255,4255,4255,0
20240809,183200,435419155,4255,4255,4255,4255,0
20240809,183100,435419155,4255,4255,4255,4255,0
20240809,183000,435419155,4255,4255,4255,4255,0
20240809,182900,435419155,4255,4255,4255,4255,0
20240809,182800,435419155,4255,4255,4255,4255,0
20240809,182700,435419155,4255,4255,4255,4255,0
20240809,182600,435419155,4255,4255,4255,4255,0
20240809,182500,435419155,4255,4255,4255,4255,0
20240809,182400,435419155,4255,4255,4255,4255,0
20240809,182300,435419155,4255,4255,4255,4255,0
20240809,182200,435419155,4255,4255,4255,4255,0
20240809,182100,435419155,4255,4255,4255,4255,0
20240809,182000,435419155,4255,4255,4255,4255,0
20240809,181900,435419155,4255,4255,4255,4255,0
20240809,181800,435419155,4255,4255,4255,4255,0
20240809,181700,435419155,4255,4255,4255,4255,0
20240809,181600,435419155,4255,4255,4255,4255,0
20240809,181500,435419155,4255,4255,4255,4255,0
20240809,181400,435419155,4255,4255,4255,4255,0
20240809,181300,435419155,4255,4255,4255,4255,0
20240809,181200,435419155,4255,4255,4255,4255,0
20240809,181100,435419155,4255,4255,4255,4255,0
20240809,181000,435419155,4255,4255,4255,4255,0
20240809,180900,435419155,4255,4255,4255,4255,0
20240809,180800,435419155,4255,4255,4255,4255,0
20240809,180700,435419155,4255,4255,4255,4255,0
20240809,180600,435419155,4255,4255,4255,4255,2371
20240809,180500,435419155,4255,4255,4255,4255,0
20240809,180400,435419155,4255,4255,4255,4255,0
20240809,180300,435419155,4255,4255,4255,4255,0
20240809,180200,435419155,4255,4255,4255,4255,0
20240809,180100,435419155,4255,4255,4255,4255,0
20240809,180000,435419155,4255,4255,4255,4255,0
20240809,175900,435419155,4255,4255,4255,4255,0
20240809,175800,435419155,4255,4255,4255,4255,0
20240809,175700,435419155,4255,4255,4255,4255,0
20240809,175600,435419155,4255,4255,4255,4255,0
20240809,175500,435419155,4255,4255,4255,4255,0
20240809,175400,435419155,4255,4255,4255,4255,0
20240809,175300,435419155,4255,4255,4255,4255,0
20240809,175200,435419155,4255,4255,4255,4255,0
20240809,175100,435419155,4255,4255,4255,4255,0
20240809,175000,435419155,4255,4255,4255,4255,0
20240809,174900,435419155,4255,4255,4255,4255,0
20240809,174800,435419155,4255,4255,4255,4255,0
20240809,174700,435419155,4255,4255,4255,4255,0
20240809,174600,435419155,4255,4255,4255,4255,0
20240809,174500,435419155,4255,4255,4255,4255,0
20240809,174400,435419155,4255,4255,4255,4255,0
20240809,174300,435419155,4255,4255,4255,4255,0
20240809,174200,435419155,4255,4255,4255,4255,0
20240809,174100,435419155,4255,4255,4255,4255,0
20240809,174000,435419155,4255,4255,4255,4255,0
20240809,173900,435419155,4255,4255,4255,4255,0
20240809,173800,435419155,4255,4255,4255,4255,0
20240809,173700,435419155,4255,4255,4255,4255,0
20240809,173600,435419155,4255,4255,4255,4255,2371
20240809,173500,435419155,4255,4255,4255,4255,0
20240809,173400,435419155,4255,4255,4255,4255,0
20240809,173300,435419155,4255,4255,4255,4255,0
20240809,173200,435419155,4255,4255,4255,4255,0
20240809,173100,435419155,4255,4255,4255,4255,0
20240809,173000,435419155,4255,4255,4255,4255,0
20240809,172900,435419155,4255,4255,4255,4255,0
20240809,172800,435419155,4255,4255,4255,4255,0
20240809,172700,435419155,4255,4255,4255,4255,0
20240809,172600,435419155,4255,4255,4255,4255,0
20240809,172500,435419155,4255,4255,4255,4255,0
20240809,172400,435419155,4255,4255,4255,4255,0
20240809,172300,435419155,4255,4255,4255,4255,0
20240809,172200,435419155,4255,4255,4255,4255,0
20240809,172100,435419155,4255,4255,4255,4255,0
20240809,172000,435419155,4255,4255,4255,4255,0
20240809,171900,435419155,4255,4255,4255,4255,0
20240809,171800,435419155,4255,4255,4255,4255,0
20240809,171700,435419155,4255,4255,4255,4255,0
20240809,171600,435419155,4255,4255,4255,4255,0
20240809,171500,435419155,4255,4255,4255,4255,0
20240809,171400,435419155,4255,4255,4255,4255,0
20240809,171300,435419155,4255,4255,4255,4255,0
20240809,171200,435419155,4255,4255,4255,4255,0
20240809,171100,435419155,4255,4255,4255,4255,0
20240809,171000,435419155,4255,4255,4255,4255,0
20240809,170900,435419155,4255,4255,4255,4255,0
20240809,170800,435419155,4255,4255,4255,4255,0
20240809,170700,435419155,4255,4255,4255,4255,0
20240809,170600,435419155,4255,4255,4255,4255,2371
20240809,170500,435419155,4255,4255,4255,4255,0
20240809,170400,435419155,4255,4255,4255,4255,0
20240809,170300,435419155,4255,4255,4255,4255,0
20240809,170200,435419155,4255,4255,4255,4255,0
20240809,170100,435419155,4255,4255,4255,4255,0
20240809,170000,435419155,4255,4255,4255,4255,0
20240809,165900,435419155,4255,4255,4255,4255,0
20240809,165800,435419155,4255,4255,4255,4255,0
20240809,165700,435419155,4255,4255,4255,4255,0
20240809,165600,435419155,4255,4255,4255,4255,0
20240809,165500,435419155,4255,4255,4255,4255,0
20240809,165400,435419155,4255,4255,4255,4255,0
20240809,165300,435419155,4255,4255,4255,4255,0
20240809,165200,435419155,4255,4255,4255,4255,0
20240809,165100,435419155,4255,4255,4255,4255,0
20240809,165000,435419155,4255,4255,4255,4255,0
20240809,164900,435419155,4255,4255,4255,4255,0
20240809,164800,435419155,4255,4255,4255,4255,0
20240809,164700,435419155,4255,4255,4255,4255,0
20240809,164600,435419155,4255,4255,4255,4255,0
20240809,164500,435419155,4255,4255,4255,4255,0
20240809,164400,435419155,4255,4255,4255,4255,0
20240809,164300,435419155,4255,4255,4255,4255,0
20240809,164200,435419155,4255,4255,4255,4255,0
20240809,164100,435419155,4255,4255,4255,4255,0
20240809,164000,435419155,4255,4255,4255,4255,0
20240809,163900,435419155,4255,4255,4255,4255,0
20240809,163800,435419155,4255,4255,4255,4255,0
20240809,163700,435419155,4255,4255,4255,4255,0
20240809,163600,435419155,4255,4255,4255,4255,2371
20240809,163500,435419155,4255,4255,4255,4255,0
20240809,163400,435419155,4255,4255,4255,4255,0
20240809,163300,435419155,4255,4255,4255,4255,0
20240809,163200,435419155,4255,4255,4255,4255,0
20240809,163100,435419155,4255,4255,4255,4255,0
20240809,163000,435419155,4255,4255,4255,4255,0
20240809,162900,435419155,4255,4255,4255,4255,0
20240809,162800,435419155,4255,4255,4255,4255,0
20240809,162700,435419155,4255,4255,4255,4255,0
20240809,162600,435419155,4255,4255,4255,4255,0
20240809,162500,435419155,4255,4255,4255,4255,0
20240809,162400,435419155,4255,4255,4255,4255,0
20240809,162300,435419155,4255,4255,4255,4255,0
20240809,162200,435419155,4255,4255,4255,4255,0
20240809,162100,435419155,4255,4255,4255,4255,0
20240809,162000,435419155,4255,4255,4255,4255,0
20240809,161900,435419155,4255,4255,4255,4255,0
20240809,161800,435419155,4255,4255,4255,4255,0
20240809,161700,435419155,4255,4255,4255,4255,0
20240809,161600,435419155,4255,4255,4255,4255,0
20240809,161500,435419155,4255,4255,4255,4255,0
20240809,161400,435419155,4255,4255,4255,4255,0
20240809,161300,435419155,4255,4255,4255,4255,0
20240809,161200,435419155,4255,4255,4255,4255,0
20240809,161100,435419155,4255,4255,4255,4255,0
20240809,161000,435419155,4255,4255,4255,4255,0
20240809,160900,435419155,4255,4255,4255,4255,0
20240809,160800,435419155,4255,4255,4255,4255,0
20240809,160700,435419155,4255,4255,4255,4255,0
20240809,160600,435419155,4255,4255,4255,4255,2371
20240809,160500,435419155,4255,4255,4255,4255,0
20240809,160400,435419155,4255,4255,4255,4255,0
20240809,160300,435419155,4255,4255,4255,4255,0
20240809,160200,435419155,4255,4255,4255,4255,0
20240809,160100,435419155,4255,4255,4255,4255,0
20240809,160000,435419155,4255,4255,4255,4255,0
20240809,155900,435419155,4255,4255,4255,4255,0
20240809,155800,435419155,4255,4255,4255,4255,0
20240809,155700,435419155,4255,4255,4255,4255,0
20240809,155600,435419155,4255,4255,4255,4255,0
20240809,155500,435419155,4255,4255,4255,4255,0
20240809,155400,435419155,4255,4255,4255,4255,0
20240809,155300,435419155,4255,4255,4255,4255,0
20240809,155200,435419155,4255,4255,4255,4255,0
20240809,155100,435419155,4255,4255,4255,4255,0
20240809,155000,435419155,4255,4255,4255,4255,0
20240809,154900,435419155,4255,4255,4255,4255,0
20240809,154800,435419155,4255,4255,4255,4255,0
20240809,154700,435419155,4255,4255,4255,4255,0
20240809,154600,435419155,4255,4255,4255,4255,0
20240809,154500,435419155,4255,4255,4255,4255,0
20240809,154400,435419155,4255,4255,4255,4255,0
20240809,154300,435419155,4255,4255,4255,4255,0
20240809,154200,435419155,4255,4255,4255,4255,0
20240809,154100,435419155,4255,4255,4255,4255,0
20240809,154000,435419155,4255,4255,4255,4255,0
20240809,153900,435419155,4255,4255,4255,4255,0
20240809,153800,435419155,4255,4255,4255,4255,0
20240809,153700,435419155,4255,4255,4255,4255,0
20240809,153600,435419155,4255,4255,4255,4255,2371
20240809,153500,435419155,4255,4255,4255,4255,0
20240809,153400,435419155,4255,4255,4255,4255,0
20240809,153300,435419155,4255,4255,4255,4255,0
20240809,153200,435419155,4255,4255,4255,4255,0
20240809,153100,435419155,4255,4255,4255,4255,0
20240809,153000,435419155,4255,4255,4255,4255,2371
20240809,152900,425330550,4220,4220,4220,4220,0
20240809,152800,425330550,4220,4220,4220,4220,0
20240809,152700,425330550,4220,4220,4220,4220,0
20240809,152600,425330550,4220,4220,4220,4220,0
20240809,152500,425330550,4220,4220,4220,4220,0
20240809,152400,425330550,4220,4220,4220,4220,0
20240809,152300,425330550,4220,4220,4220,4220,0
20240809,152200,425330550,4220,4220,4220,4220,0
20240809,152100,425330550,4220,4220,4220,4220,0
20240809,152000,425330550,4220,4220,4220,4220,0
20240809,151900,425330550,4220,4230,4230,4220,250
20240809,151800,424274360,4235,4230,4235,4230,257
20240809,151700,423187245,4240,4240,4240,4240,0
20240809,151600,423187245,4240,4240,4240,4240,0
20240809,151500,423187245,4240,4245,4250,4240,1101
20240809,151400,418510330,4245,4245,4245,4245,30
20240809,151300,418382980,4245,4245,4245,4245,0
20240809,151200,418382980,4245,4230,4245,4230,267
20240809,151100,417252320,4235,4240,4240,4235,75
20240809,151000,416934690,4240,4240,4240,4240,51
20240809,150900,416718450,4240,4240,4240,4240,2
20240809,150800,416709970,4230,4230,4230,4230,1
20240809,150700,416705740,4240,4240,4240,4240,30
20240809,150600,416578540,4240,4240,4240,4240,0
20240809,150500,416578540,4240,4240,4240,4240,0
20240809,150400,416578540,4240,4240,4240,4240,25
20240809,150300,416472540,4245,4240,4245,4240,100
20240809,150200,416048290,4245,4245,4245,4245,1
20240809,150100,416044045,4245,4245,4245,4245,0
20240809,150000,416044045,4245,4240,4245,4240,345
20240809,145900,414581240,4240,4240,4240,4240,511
20240809,145800,412414600,4240,4225,4240,4225,35
20240809,145700,412266710,4240,4240,4240,4240,0
20240809,145600,412266710,4240,4220,4240,4220,573
20240809,145500,409838615,4215,4215,4215,4215,1000
20240809,145400,405623615,4240,4225,4240,4220,1981
20240809,145300,397262945,4255,4255,4255,4255,0
20240809,145200,397262945,4255,4255,4255,4255,0
20240809,145100,397262945,4255,4255,4255,4255,0
20240809,145000,397262945,4255,4255,4255,4255,0
20240809,144900,397262945,4255,4225,4255,4225,1077
20240809,144800,392712590,4250,4250,4250,4250,0
20240809,144700,392712590,4250,4230,4250,4230,1822
20240809,144600,385005490,4250,4250,4250,4250,0
20240809,144500,385005490,4250,4250,4250,4250,0
20240809,144400,385005490,4250,4250,4250,4230,61
20240809,144300,384747420,4230,4250,4250,4230,15
20240809,144200,384683950,4250,4255,4255,4230,1503
20240809,144100,378324735,4255,4255,4255,4255,0
20240809,144000,378324735,4255,4255,4255,4255,0
20240809,143900,378324735,4255,4255,4255,4255,0
20240809,143800,378324735,4255,4255,4255,4255,0
20240809,143700,378324735,4255,4255,4255,4255,100
20240809,143600,377899235,4255,4255,4255,4255,6
20240809,143500,377873705,4240,4240,4255,4240,238
20240809,143400,376864570,4260,4260,4260,4260,0
20240809,143300,376864570,4260,4240,4260,4240,21
20240809,143200,376775510,4260,4260,4260,4260,400
20240809,143100,375071510,4260,4260,4260,4260,0
20240809,143000,375071510,4260,4240,4260,4240,5
20240809,142900,375050255,4260,4255,4260,4255,96
20240809,142800,374641770,4260,4260,4260,4260,0
20240809,142700,374641770,4260,4260,4260,4260,0
20240809,142600,374641770,4260,4260,4260,4260,0
20240809,142500,374641770,4260,4260,4260,4260,0
20240809,142400,374641770,4260,4255,4260,4255,5
20240809,142300,374620480,4255,4255,4255,4255,1
20240809,142200,374616225,4255,4255,4255,4255,0
20240809,142100,374616225,4255,4255,4255,4255,600
20240809,142000,372063225,4255,4255,4255,4255,346
20240809,141900,370590995,4255,4255,4260,4240,220
20240809,141800,369657875,4250,4250,4250,4245,352
20240809,141700,368161885,4245,4245,4245,4245,290
20240809,141600,366930835,4245,4245,4245,4245,0
20240809,141500,366930835,4245,4245,4245,4245,0
20240809,141400,366930835,4245,4245,4245,4245,200
20240809,141300,366081835,4245,4245,4245,4230,602
20240809,141200,363535345,4245,4245,4245,4245,0
20240809,141100,363535345,4245,4245,4245,4245,1
20240809,141000,363531100,4240,4240,4240,4240,99
20240809,140900,363111340,4240,4230,4240,4230,101
20240809,140800,362684100,4245,4245,4245,4245,0
20240809,140700,362684100,4245,4245,4245,4245,1
20240809,140600,362679855,4240,4240,4240,4240,259
20240809,140500,361581695,4240,4235,4240,4235,50
20240809,140400,361369940,4240,4240,4240,4240,0
20240809,140300,361369940,4240,4240,4240,4240,0
20240809,140200,361369940,4240,4240,4240,4240,0
20240809,140100,361369940,4240,4240,4240,4240,0
20240809,140000,361369940,4240,4240,4240,4240,0
20240809,135900,361369940,4240,4240,4240,4240,0
20240809,135800,361369940,4240,4230,4240,4225,370
20240809,135700,359805285,4245,4230,4245,4230,17
20240809,135600,359733360,4245,4245,4245,4245,1
20240809,135500,359729115,4230,4230,4230,4230,110
20240809,135400,359263815,4245,4245,4245,4245,0
20240809,135300,359263815,4245,4245,4245,4245,1
20240809,135200,359259570,4230,4230,4230,4230,0
20240809,135100,359259570,4230,4230,4230,4230,0
20240809,135000,359259570,4230,4230,4230,4230,0
20240809,134900,359259570,4230,4230,4230,4230,50
20240809,134800,359048070,4230,4230,4230,4230,3
20240809,134700,359035380,4255,4255,4255,4255,0
20240809,134600,359035380,4255,4235,4255,4230,843
20240809,134500,355465135,4235,4240,4240,4235,896
20240809,134400,351667620,4250,4250,4250,4250,0
20240809,134300,351667620,4250,4250,4250,4250,100
20240809,134200,351242620,4260,4260,4260,4260,0
20240809,134100,351242620,4260,4260,4260,4260,0
20240809,134000,351242620,4260,4245,4260,4240,266
20240809,133900,350114615,4245,4245,4260,4245,91
20240809,133800,349727615,4260,4260,4260,4260,100
20240809,133700,349301615,4260,4260,4260,4260,400
20240809,133600,347597615,4260,4260,4260,4260,3
20240809,133500,347584835,4260,4260,4260,4260,0
20240809,133400,347584835,4260,4260,4260,4260,1
20240809,133300,347580575,4240,4240,4240,4240,42
20240809,133200,347402495,4270,4270,4270,4270,0
20240809,133100,347402495,4270,4270,4270,4270,0
20240809,133000,347402495,4270,4270,4270,4270,0
20240809,132900,347402495,4270,4270,4270,4270,0
20240809,132800,347402495,4270,4270,4270,4270,0
20240809,132700,347402495,4270,4270,4270,4270,1
20240809,132600,347398225,4240,4250,4250,4240,3050
20240809,132500,334442095,4255,4255,4255,4255,0
20240809,132400,334442095,4255,4255,4255,4255,800
20240809,132300,331038095,4275,4270,4275,4270,2
20240809,132200,331029550,4255,4255,4255,4255,0
20240809,132100,331029550,4255,4255,4255,4255,1066
20240809,132000,326493720,4255,4275,4275,4255,1517
20240809,131900,320038865,4255,4255,4255,4255,0
20240809,131800,320038865,4255,4255,4255,4255,1
20240809,131700,320034610,4275,4275,4275,4275,50
20240809,131600,319820860,4275,4265,4275,4265,710
20240809,131500,316790995,4265,4265,4265,4265,290
20240809,131400,315554145,4265,4260,4265,4260,686
20240809,131300,312629255,4265,4260,4265,4260,897
20240809,131200,308808030,4260,4260,4260,4260,0
20240809,131100,308808030,4260,4255,4260,4255,489
20240809,131000,306727330,4255,4250,4255,4250,1869
20240809,130900,298782410,4245,4240,4245,4240,78
20240809,130800,298451500,4250,4250,4250,4250,0
20240809,130700,298451500,4250,4250,4250,4250,0
20240809,130600,298451500,4250,4250,4250,4250,0
20240809,130500,298451500,4250,4240,4250,4240,78
20240809,130400,298120760,4240,4240,4240,4240,400
20240809,130300,296424760,4245,4245,4245,4245,216
20240809,130200,295507840,4245,4245,4245,4245,34
20240809,130100,295363510,4245,4245,4245,4245,0
20240809,130000,295363510,4245,4245,4245,4245,400
20240809,125900,293665510,4250,4250,4250,4250,821
20240809,125800,290176260,4250,4255,4255,4250,330
20240809,125700,288773260,4265,4265,4265,4265,0
20240809,125600,288773260,4265,4265,4265,4265,0
20240809,125500,288773260,4265,4265,4265,4265,0
20240809,125400,288773260,4265,4260,4265,4260,2
20240809,125300,288764735,4255,4255,4255,4255,0
20240809,125200,288764735,4255,4255,4255,4255,125
20240809,125100,288232860,4255,4255,4255,4255,0
20240809,125000,288232860,4255,4255,4255,4255,0
20240809,124900,288232860,4255,4255,4255,4255,510
20240809,124800,286062810,4255,4255,4255,4255,291
20240809,124700,284824605,4265,4265,4265,4265,0
20240809,124600,284824605,4265,4265,4265,4265,0
20240809,124500,284824605,4265,4260,4265,4260,5
20240809,124400,284803300,4265,4265,4265,4260,54
20240809,124300,284573225,4265,4265,4265,4265,17
20240809,124200,284500720,4270,4270,4270,4270,0
20240809,124100,284500720,4270,4265,4270,4265,3
20240809,124000,284487920,4270,4265,4270,4265,6
20240809,123900,284462325,4270,4270,4270,4270,0
20240809,123800,284462325,4270,4270,4270,4270,0
20240809,123700,284462325,4270,4270,4270,4270,0
20240809,123600,284462325,4270,4270,4270,4270,200
20240809,123500,283608325,4270,4270,4270,4270,1
20240809,123400,283604055,4260,4260,4260,4260,400
20240809,123300,281900055,4265,4265,4265,4265,0
20240809,123200,281900055,4265,4265,4265,4265,268
20240809,123100,280757035,4275,4265,4275,4265,1033
20240809,123000,276347750,4265,4265,4265,4265,380
20240809,122900,274727050,4260,4260,4265,4250,574
20240809,122800,272284410,4260,4260,4260,4260,0
20240809,122700,272284410,4260,4260,4260,4260,5
20240809,122600,272263110,4250,4250,4250,4250,0
20240809,122500,272263110,4250,4255,4255,4250,252
20240809,122400,271191340,4260,4260,4260,4260,111
20240809,122300,270718480,4260,4265,4265,4260,124
20240809,122200,270190235,4255,4255,4255,4255,0
20240809,122100,270190235,4255,4255,4255,4255,0
20240809,122000,270190235,4255,4255,4255,4255,0
20240809,121900,270190235,4255,4255,4255,4255,0
20240809,121800,270190235,4255,4255,4255,4255,0
20240809,121700,270190235,4255,4255,4255,4255,10
20240809,121600,270147685,4255,4255,4255,4255,34
20240809,121500,270003015,4275,4275,4275,4275,0
20240809,121400,270003015,4275,4275,4275,4275,0
20240809,121300,270003015,4275,4275,4275,4275,1
20240809,121200,269998740,4275,4275,4275,4275,0
20240809,121100,269998740,4275,4270,4275,4270,403
20240809,121000,268275925,4255,4255,4255,4255,39
20240809,120900,268109980,4275,4275,4275,4275,0
20240809,120800,268109980,4275,4275,4275,4275,0
20240809,120700,268109980,4275,4275,4275,4275,0
20240809,120600,268109980,4275,4275,4275,4275,0
20240809,120500,268109980,4275,4275,4275,4275,0
20240809,120400,268109980,4275,4275,4275,4275,0
20240809,120300,268109980,4275,4275,4275,4275,0
20240809,120200,268109980,4275,4275,4275,4275,0
20240809,120100,268109980,4275,4275,4275,4275,0
20240809,120000,268109980,4275,4275,4275,4275,0
20240809,115900,268109980,4275,4275,4275,4275,100
20240809,115800,267682480,4275,4275,4275,4275,0
20240809,115700,267682480,4275,4270,4275,4270,224
20240809,115600,266725980,4270,4270,4270,4270,104
20240809,115500,266281900,4270,4260,4270,4260,2687
20240809,115400,254821365,4260,4260,4260,4260,280
20240809,115300,253628565,4260,4260,4260,4260,241
20240809,115200,252601905,4265,4265,4265,4265,0
20240809,115100,252601905,4265,4265,4265,4265,0
20240809,115000,252601905,4265,4265,4265,4265,0
20240809,114900,252601905,4265,4265,4265,4265,0
20240809,114800,252601905,4265,4265,4265,4265,0
20240809,114700,252601905,4265,4265,4265,4265,0
20240809,114600,252601905,4265,4265,4265,4265,270
20240809,114500,251450355,4270,4270,4270,4270,0
20240809,114400,251450355,4270,4270,4270,4270,0
20240809,114300,251450355,4270,4270,4270,4270,0
20240809,114200,251450355,4270,4265,4270,4250,472
20240809,114100,249444280,4250,4250,4250,4250,0
20240809,114000,249444280,4250,4250,4250,4250,0
20240809,113900,249444280,4250,4250,4250,4250,500
20240809,113800,247319280,4250,4250,4250,4250,0
20240809,113700,247319280,4250,4250,4250,4250,78
20240809,113600,246987780,4270,4270,4270,4270,1
20240809,113500,246983510,4270,4260,4270,4260,4067
20240809,113400,229638130,4250,4250,4250,4250,0
20240809,113300,229638130,4250,4250,4250,4250,0
20240809,113200,229638130,4250,4250,4250,4250,46
20240809,113100,229442630,4250,4250,4250,4250,0
20240809,113000,229442630,4250,4250,4250,4250,22
20240809,112900,229349130,4260,4250,4260,4250,22
20240809,112800,229255610,4265,4265,4265,4265,0
20240809,112700,229255610,4265,4265,4265,4265,0
20240809,112600,229255610,4265,4265,4265,4265,0
20240809,112500,229255610,4265,4265,4265,4265,0
20240809,112400,229255610,4265,4250,4265,4250,131
20240809,112300,228697585,4265,4265,4265,4265,1
20240809,112200,228693320,4265,4265,4265,4265,0
20240809,112100,228693320,4265,4265,4265,4265,70
20240809,112000,228394770,4270,4250,4270,4250,35
20240809,111900,228246000,4270,4270,4270,4270,0
20240809,111800,228246000,4270,4270,4270,4270,0
20240809,111700,228246000,4270,4270,4270,4270,0
20240809,111600,228246000,4270,4270,4270,4270,0
20240809,111500,228246000,4270,4255,4270,4250,76
20240809,111400,227922805,4270,4270,4270,4270,0
20240809,111300,227922805,4270,4270,4270,4270,427
20240809,111200,226099515,4270,4270,4270,4270,60
20240809,111100,225843315,4270,4265,4270,4265,32
20240809,111000,225706685,4270,4270,4270,4270,0
20240809,110900,225706685,4270,4270,4270,4270,1
20240809,110800,225702415,4270,4270,4270,4270,300
20240809,110700,224421415,4270,4265,4270,4265,987
20240809,110600,220211360,4260,4260,4260,4260,185
20240809,110500,219423260,4245,4245,4245,4245,5
20240809,110400,219402035,4245,4245,4245,4245,200
20240809,110300,218553035,4245,4245,4245,4245,24
20240809,110200,218451155,4250,4260,4265,4250,803
20240809,110100,215038370,4240,4245,4245,4240,1000
20240809,110000,210795905,4265,4260,4265,4260,231
20240809,105900,209810820,4260,4260,4260,4260,0
20240809,105800,209810820,4260,4245,4260,4245,18
20240809,105700,209734395,4265,4235,4265,4235,7003
20240809,105600,179989760,4235,4235,4235,4235,252
20240809,105500,178922540,4240,4215,4240,4215,601
20240809,105400,176374325,4240,4240,4240,4240,25
20240809,105300,176268325,4240,4240,4240,4240,0
20240809,105200,176268325,4240,4220,4240,4220,87
20240809,105100,175901080,4240,4240,4240,4240,0
20240809,105000,175901080,4240,4240,4240,4240,0
20240809,104900,175901080,4240,4240,4240,4240,0
20240809,104800,175901080,4240,4240,4240,4240,0
20240809,104700,175901080,4240,4220,4240,4220,27
20240809,104600,175787120,4240,4240,4240,4240,0
20240809,104500,175787120,4240,4240,4240,4240,0
20240809,104400,175787120,4240,4240,4240,4240,14
20240809,104300,175727760,4240,4240,4240,4215,3
20240809,104200,175715065,4215,4235,4240,4215,646
20240809,104100,172977975,4230,4230,4230,4230,0
20240809,104000,172977975,4230,4240,4240,4230,161
20240809,103900,172296935,4230,4230,4230,4230,170
20240809,103800,171577835,4230,4210,4230,4210,25
20240809,103700,171472490,4230,4230,4230,4230,0
20240809,103600,171472490,4230,4230,4230,4230,0
20240809,103500,171472490,4230,4230,4230,4230,0
20240809,103400,171472490,4230,4230,4230,4230,0
20240809,103300,171472490,4230,4230,4230,4230,0
20240809,103200,171472490,4230,4225,4230,4225,10
20240809,103100,171430225,4210,4215,4215,4210,223
20240809,103000,170491280,4240,4240,4240,4240,0
20240809,102900,170491280,4240,4240,4240,4240,0
20240809,102800,170491280,4240,4240,4240,4240,0
20240809,102700,170491280,4240,4240,4240,4240,0
20240809,102600,170491280,4240,4215,4240,4215,350
20240809,102500,169014920,4230,4230,4230,4230,0
20240809,102400,169014920,4230,4230,4230,4230,0
20240809,102300,169014920,4230,4230,4230,4230,0
20240809,102200,169014920,4230,4230,4230,4230,0
20240809,102100,169014920,4230,4215,4230,4215,8
20240809,102000,168981160,4230,4215,4230,4215,19
20240809,101900,168901050,4230,4230,4230,4230,0
20240809,101800,168901050,4230,4230,4230,4230,42
20240809,101700,168723390,4220,4220,4220,4220,1089
20240809,101600,164127810,4235,4235,4235,4235,0
20240809,101500,164127810,4235,4225,4235,4225,1002
20240809,101400,159894340,4245,4245,4245,4245,2
20240809,101300,159885850,4225,4235,4245,4225,441
20240809,101200,158022595,4225,4230,4230,4225,1730
20240809,101100,150708180,4235,4245,4250,4235,1221
20240809,101000,145535720,4245,4235,4245,4235,41
20240809,100900,145362075,4250,4250,4250,4250,1
20240809,100800,145357825,4235,4235,4235,4235,1
20240809,100700,145353590,4250,4240,4250,4240,311
20240809,100600,144033950,4240,4250,4250,4240,151
20240809,100500,143393700,4235,4235,4235,4235,0
20240809,100400,143393700,4235,4235,4235,4235,41
20240809,100300,143220065,4250,4250,4250,4250,2
20240809,100200,143211565,4235,4250,4250,4235,5
20240809,100100,143190330,4245,4245,4245,4245,1
20240809,100000,143186085,4250,4250,4250,4250,0
20240809,095900,143186085,4250,4250,4250,4235,96
20240809,095800,142778310,4250,4245,4250,4245,20
20240809,095700,142693315,4250,4235,4250,4235,1017
20240809,095600,138383310,4235,4235,4235,4235,5
20240809,095500,138362135,4230,4230,4230,4230,869
20240809,095400,134686265,4240,4240,4240,4240,0
20240809,095300,134686265,4240,4235,4240,4235,27
20240809,095200,134571915,4235,4235,4235,4235,53
20240809,095100,134347460,4235,4235,4235,4235,21
20240809,095000,134258525,4235,4235,4235,4235,105
20240809,094900,133813850,4240,4240,4240,4240,0
20240809,094800,133813850,4240,4235,4240,4235,76
20240809,094700,133491630,4235,4230,4235,4230,801
20240809,094600,130100900,4230,4230,4230,4220,26
20240809,094500,129991150,4225,4220,4225,4220,99
20240809,094400,129573125,4220,4220,4220,4220,99
20240809,094300,129155345,4220,4220,4220,4220,842
20240809,094200,125602105,4225,4235,4235,4225,305
20240809,094100,124310785,4235,4230,4235,4230,8
20240809,094000,124276930,4230,4230,4230,4230,1
20240809,093900,124272700,4235,4235,4235,4235,0
20240809,093800,124272700,4235,4235,4235,4235,0
20240809,093700,124272700,4235,4235,4235,4235,100
20240809,093600,123849200,4235,4225,4235,4220,64
20240809,093500,123578785,4225,4225,4225,4225,400
20240809,093400,121888785,4225,4220,4225,4220,147
20240809,093300,121268435,4220,4230,4230,4220,627
20240809,093200,118622450,4235,4230,4235,4230,5
20240809,093100,118601295,4235,4230,4235,4230,3
20240809,093000,118588595,4240,4240,4240,4240,0
20240809,092900,118588595,4240,4240,4240,4240,0
20240809,092800,118588595,4240,4220,4240,4220,848
20240809,092700,115009880,4220,4235,4235,4220,721
20240809,092600,111965200,4240,4240,4240,4240,10
20240809,092500,111922800,4240,4235,4240,4235,109
20240809,092400,111460905,4230,4230,4230,4230,125
20240809,092300,110932155,4240,4245,4245,4240,769
20240809,092200,107669595,4250,4260,4260,4250,502
20240809,092100,105532850,4275,4250,4275,4250,153
20240809,092000,104882535,4265,4235,4265,4235,235
20240809,091900,103880790,4265,4285,4285,4265,479
20240809,091800,101832815,4285,4235,4285,4235,2109
20240809,091700,92867530,4210,4210,4210,4210,2
20240809,091600,92859110,4245,4230,4245,4230,1831
20240809,091500,85100460,4230,4225,4230,4225,81
20240809,091400,84758220,4230,4205,4230,4200,226
20240809,091300,83808440,4200,4225,4225,4200,80
20240809,091200,83471440,4230,4200,4230,4200,323
20240809,091100,82113100,4210,4215,4215,4205,2998
20240809,091000,69490255,4240,4220,4240,4215,180
20240809,090900,68731255,4245,4220,4245,4220,18
20240809,090800,68655220,4210,4245,4245,4210,2394
20240809,090700,58543425,4240,4190,4240,4190,5318
20240809,090600,36128140,4215,4155,4220,4155,6017
20240809,090500,10939065,4155,4155,4155,4155,9
20240809,090400,10901670,4185,4190,4190,4185,200
20240809,090300,10064170,4195,4195,4195,4195,18
20240809,090200,9988660,4195,4195,4195,4195,1111
20240809,090100,5328015,4195,4200,4200,4190,14
20240809,090000,5269230,4200,4145,4200,4145,1269