KissMeData/102460/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200800,196612970,13880,13880,13880,13880,892
20240809,200700,196612970,13880,13880,13880,13880,0
20240809,200600,196612970,13880,13880,13880,13880,0
20240809,200500,196612970,13880,13880,13880,13880,0
20240809,200400,196612970,13880,13880,13880,13880,0
20240809,200300,196612970,13880,13880,13880,13880,0
20240809,200200,196612970,13880,13880,13880,13880,0
20240809,200100,196612970,13880,13880,13880,13880,0
20240809,200000,196612970,13880,13880,13880,13880,0
20240809,195900,196612970,13880,13880,13880,13880,0
20240809,195800,196612970,13880,13880,13880,13880,0
20240809,195700,196612970,13880,13880,13880,13880,0
20240809,195600,196612970,13880,13880,13880,13880,0
20240809,195500,196612970,13880,13880,13880,13880,0
20240809,195400,196612970,13880,13880,13880,13880,0
20240809,195300,196612970,13880,13880,13880,13880,0
20240809,195200,196612970,13880,13880,13880,13880,0
20240809,195100,196612970,13880,13880,13880,13880,0
20240809,195000,196612970,13880,13880,13880,13880,0
20240809,194900,196612970,13880,13880,13880,13880,0
20240809,194800,196612970,13880,13880,13880,13880,0
20240809,194700,196612970,13880,13880,13880,13880,0
20240809,194600,196612970,13880,13880,13880,13880,0
20240809,194500,196612970,13880,13880,13880,13880,0
20240809,194400,196612970,13880,13880,13880,13880,0
20240809,194300,196612970,13880,13880,13880,13880,0
20240809,194200,196612970,13880,13880,13880,13880,0
20240809,194100,196612970,13880,13880,13880,13880,0
20240809,194000,196612970,13880,13880,13880,13880,0
20240809,193900,196612970,13880,13880,13880,13880,0
20240809,193800,196612970,13880,13880,13880,13880,892
20240809,193700,196612970,13880,13880,13880,13880,0
20240809,193600,196612970,13880,13880,13880,13880,0
20240809,193500,196612970,13880,13880,13880,13880,0
20240809,193400,196612970,13880,13880,13880,13880,0
20240809,193300,196612970,13880,13880,13880,13880,0
20240809,193200,196612970,13880,13880,13880,13880,0
20240809,193100,196612970,13880,13880,13880,13880,0
20240809,193000,196612970,13880,13880,13880,13880,0
20240809,192900,196612970,13880,13880,13880,13880,0
20240809,192800,196612970,13880,13880,13880,13880,0
20240809,192700,196612970,13880,13880,13880,13880,0
20240809,192600,196612970,13880,13880,13880,13880,0
20240809,192500,196612970,13880,13880,13880,13880,0
20240809,192400,196612970,13880,13880,13880,13880,0
20240809,192300,196612970,13880,13880,13880,13880,0
20240809,192200,196612970,13880,13880,13880,13880,0
20240809,192100,196612970,13880,13880,13880,13880,0
20240809,192000,196612970,13880,13880,13880,13880,0
20240809,191900,196612970,13880,13880,13880,13880,0
20240809,191800,196612970,13880,13880,13880,13880,0
20240809,191700,196612970,13880,13880,13880,13880,0
20240809,191600,196612970,13880,13880,13880,13880,0
20240809,191500,196612970,13880,13880,13880,13880,0
20240809,191400,196612970,13880,13880,13880,13880,0
20240809,191300,196612970,13880,13880,13880,13880,0
20240809,191200,196612970,13880,13880,13880,13880,0
20240809,191100,196612970,13880,13880,13880,13880,0
20240809,191000,196612970,13880,13880,13880,13880,0
20240809,190900,196612970,13880,13880,13880,13880,0
20240809,190800,196612970,13880,13880,13880,13880,892
20240809,190700,196612970,13880,13880,13880,13880,0
20240809,190600,196612970,13880,13880,13880,13880,0
20240809,190500,196612970,13880,13880,13880,13880,0
20240809,190400,196612970,13880,13880,13880,13880,0
20240809,190300,196612970,13880,13880,13880,13880,0
20240809,190200,196612970,13880,13880,13880,13880,0
20240809,190100,196612970,13880,13880,13880,13880,0
20240809,190000,196612970,13880,13880,13880,13880,0
20240809,185900,196612970,13880,13880,13880,13880,0
20240809,185800,196612970,13880,13880,13880,13880,0
20240809,185700,196612970,13880,13880,13880,13880,0
20240809,185600,196612970,13880,13880,13880,13880,0
20240809,185500,196612970,13880,13880,13880,13880,0
20240809,185400,196612970,13880,13880,13880,13880,0
20240809,185300,196612970,13880,13880,13880,13880,0
20240809,185200,196612970,13880,13880,13880,13880,0
20240809,185100,196612970,13880,13880,13880,13880,0
20240809,185000,196612970,13880,13880,13880,13880,0
20240809,184900,196612970,13880,13880,13880,13880,0
20240809,184800,196612970,13880,13880,13880,13880,0
20240809,184700,196612970,13880,13880,13880,13880,0
20240809,184600,196612970,13880,13880,13880,13880,0
20240809,184500,196612970,13880,13880,13880,13880,0
20240809,184400,196612970,13880,13880,13880,13880,0
20240809,184300,196612970,13880,13880,13880,13880,0
20240809,184200,196612970,13880,13880,13880,13880,0
20240809,184100,196612970,13880,13880,13880,13880,0
20240809,184000,196612970,13880,13880,13880,13880,0
20240809,183900,196612970,13880,13880,13880,13880,0
20240809,183800,196612970,13880,13880,13880,13880,892
20240809,183700,196612970,13880,13880,13880,13880,0
20240809,183600,196612970,13880,13880,13880,13880,0
20240809,183500,196612970,13880,13880,13880,13880,0
20240809,183400,196612970,13880,13880,13880,13880,0
20240809,183300,196612970,13880,13880,13880,13880,0
20240809,183200,196612970,13880,13880,13880,13880,0
20240809,183100,196612970,13880,13880,13880,13880,0
20240809,183000,196612970,13880,13880,13880,13880,0
20240809,182900,196612970,13880,13880,13880,13880,0
20240809,182800,196612970,13880,13880,13880,13880,0
20240809,182700,196612970,13880,13880,13880,13880,0
20240809,182600,196612970,13880,13880,13880,13880,0
20240809,182500,196612970,13880,13880,13880,13880,0
20240809,182400,196612970,13880,13880,13880,13880,0
20240809,182300,196612970,13880,13880,13880,13880,0
20240809,182200,196612970,13880,13880,13880,13880,0
20240809,182100,196612970,13880,13880,13880,13880,0
20240809,182000,196612970,13880,13880,13880,13880,0
20240809,181900,196612970,13880,13880,13880,13880,0
20240809,181800,196612970,13880,13880,13880,13880,0
20240809,181700,196612970,13880,13880,13880,13880,0
20240809,181600,196612970,13880,13880,13880,13880,0
20240809,181500,196612970,13880,13880,13880,13880,0
20240809,181400,196612970,13880,13880,13880,13880,0
20240809,181300,196612970,13880,13880,13880,13880,0
20240809,181200,196612970,13880,13880,13880,13880,0
20240809,181100,196612970,13880,13880,13880,13880,0
20240809,181000,196612970,13880,13880,13880,13880,0
20240809,180900,196612970,13880,13880,13880,13880,0
20240809,180800,196612970,13880,13880,13880,13880,892
20240809,180700,196612970,13880,13880,13880,13880,0
20240809,180600,196612970,13880,13880,13880,13880,0
20240809,180500,196612970,13880,13880,13880,13880,0
20240809,180400,196612970,13880,13880,13880,13880,0
20240809,180300,196612970,13880,13880,13880,13880,0
20240809,180200,196612970,13880,13880,13880,13880,0
20240809,180100,196612970,13880,13880,13880,13880,0
20240809,180000,196612970,13880,13880,13880,13880,0
20240809,175900,196612970,13880,13880,13880,13880,0
20240809,175800,196612970,13880,13880,13880,13880,0
20240809,175700,196612970,13880,13880,13880,13880,0
20240809,175600,196612970,13880,13880,13880,13880,0
20240809,175500,196612970,13880,13880,13880,13880,0
20240809,175400,196612970,13880,13880,13880,13880,0
20240809,175300,196612970,13880,13880,13880,13880,0
20240809,175200,196612970,13880,13880,13880,13880,0
20240809,175100,196612970,13880,13880,13880,13880,0
20240809,175000,196612970,13880,13880,13880,13880,0
20240809,174900,196612970,13880,13880,13880,13880,0
20240809,174800,196612970,13880,13880,13880,13880,0
20240809,174700,196612970,13880,13880,13880,13880,0
20240809,174600,196612970,13880,13880,13880,13880,0
20240809,174500,196612970,13880,13880,13880,13880,0
20240809,174400,196612970,13880,13880,13880,13880,0
20240809,174300,196612970,13880,13880,13880,13880,0
20240809,174200,196612970,13880,13880,13880,13880,0
20240809,174100,196612970,13880,13880,13880,13880,0
20240809,174000,196612970,13880,13880,13880,13880,0
20240809,173900,196612970,13880,13880,13880,13880,0
20240809,173800,196612970,13880,13880,13880,13880,892
20240809,173700,196612970,13880,13880,13880,13880,0
20240809,173600,196612970,13880,13880,13880,13880,0
20240809,173500,196612970,13880,13880,13880,13880,0
20240809,173400,196612970,13880,13880,13880,13880,0
20240809,173300,196612970,13880,13880,13880,13880,0
20240809,173200,196612970,13880,13880,13880,13880,0
20240809,173100,196612970,13880,13880,13880,13880,0
20240809,173000,196612970,13880,13880,13880,13880,0
20240809,172900,196612970,13880,13880,13880,13880,0
20240809,172800,196612970,13880,13880,13880,13880,0
20240809,172700,196612970,13880,13880,13880,13880,0
20240809,172600,196612970,13880,13880,13880,13880,0
20240809,172500,196612970,13880,13880,13880,13880,0
20240809,172400,196612970,13880,13880,13880,13880,0
20240809,172300,196612970,13880,13880,13880,13880,0
20240809,172200,196612970,13880,13880,13880,13880,0
20240809,172100,196612970,13880,13880,13880,13880,0
20240809,172000,196612970,13880,13880,13880,13880,0
20240809,171900,196612970,13880,13880,13880,13880,0
20240809,171800,196612970,13880,13880,13880,13880,0
20240809,171700,196612970,13880,13880,13880,13880,0
20240809,171600,196612970,13880,13880,13880,13880,0
20240809,171500,196612970,13880,13880,13880,13880,0
20240809,171400,196612970,13880,13880,13880,13880,0
20240809,171300,196612970,13880,13880,13880,13880,0
20240809,171200,196612970,13880,13880,13880,13880,0
20240809,171100,196612970,13880,13880,13880,13880,0
20240809,171000,196612970,13880,13880,13880,13880,0
20240809,170900,196612970,13880,13880,13880,13880,0
20240809,170800,196612970,13880,13880,13880,13880,892
20240809,170700,196612970,13880,13880,13880,13880,0
20240809,170600,196612970,13880,13880,13880,13880,0
20240809,170500,196612970,13880,13880,13880,13880,0
20240809,170400,196612970,13880,13880,13880,13880,0
20240809,170300,196612970,13880,13880,13880,13880,0
20240809,170200,196612970,13880,13880,13880,13880,0
20240809,170100,196612970,13880,13880,13880,13880,0
20240809,170000,196612970,13880,13880,13880,13880,0
20240809,165900,196612970,13880,13880,13880,13880,0
20240809,165800,196612970,13880,13880,13880,13880,0
20240809,165700,196612970,13880,13880,13880,13880,0
20240809,165600,196612970,13880,13880,13880,13880,0
20240809,165500,196612970,13880,13880,13880,13880,0
20240809,165400,196612970,13880,13880,13880,13880,0
20240809,165300,196612970,13880,13880,13880,13880,0
20240809,165200,196612970,13880,13880,13880,13880,0
20240809,165100,196612970,13880,13880,13880,13880,0
20240809,165000,196612970,13880,13880,13880,13880,0
20240809,164900,196612970,13880,13880,13880,13880,0
20240809,164800,196612970,13880,13880,13880,13880,0
20240809,164700,196612970,13880,13880,13880,13880,0
20240809,164600,196612970,13880,13880,13880,13880,0
20240809,164500,196612970,13880,13880,13880,13880,0
20240809,164400,196612970,13880,13880,13880,13880,0
20240809,164300,196612970,13880,13880,13880,13880,0
20240809,164200,196612970,13880,13880,13880,13880,0
20240809,164100,196612970,13880,13880,13880,13880,0
20240809,164000,196612970,13880,13880,13880,13880,0
20240809,163900,196612970,13880,13880,13880,13880,0
20240809,163800,196612970,13880,13880,13880,13880,892
20240809,163700,196612970,13880,13880,13880,13880,0
20240809,163600,196612970,13880,13880,13880,13880,0
20240809,163500,196612970,13880,13880,13880,13880,0
20240809,163400,196612970,13880,13880,13880,13880,0
20240809,163300,196612970,13880,13880,13880,13880,0
20240809,163200,196612970,13880,13880,13880,13880,0
20240809,163100,196612970,13880,13880,13880,13880,0
20240809,163000,196612970,13880,13880,13880,13880,0
20240809,162900,196612970,13880,13880,13880,13880,0
20240809,162800,196612970,13880,13880,13880,13880,0
20240809,162700,196612970,13880,13880,13880,13880,0
20240809,162600,196612970,13880,13880,13880,13880,0
20240809,162500,196612970,13880,13880,13880,13880,0
20240809,162400,196612970,13880,13880,13880,13880,0
20240809,162300,196612970,13880,13880,13880,13880,0
20240809,162200,196612970,13880,13880,13880,13880,0
20240809,162100,196612970,13880,13880,13880,13880,0
20240809,162000,196612970,13880,13880,13880,13880,0
20240809,161900,196612970,13880,13880,13880,13880,0
20240809,161800,196612970,13880,13880,13880,13880,0
20240809,161700,196612970,13880,13880,13880,13880,0
20240809,161600,196612970,13880,13880,13880,13880,0
20240809,161500,196612970,13880,13880,13880,13880,0
20240809,161400,196612970,13880,13880,13880,13880,0
20240809,161300,196612970,13880,13880,13880,13880,0
20240809,161200,196612970,13880,13880,13880,13880,0
20240809,161100,196612970,13880,13880,13880,13880,0
20240809,161000,196612970,13880,13880,13880,13880,0
20240809,160900,196612970,13880,13880,13880,13880,0
20240809,160800,196612970,13880,13880,13880,13880,892
20240809,160700,196612970,13880,13880,13880,13880,0
20240809,160600,196612970,13880,13880,13880,13880,0
20240809,160500,196612970,13880,13880,13880,13880,0
20240809,160400,196612970,13880,13880,13880,13880,0
20240809,160300,196612970,13880,13880,13880,13880,0
20240809,160200,196612970,13880,13880,13880,13880,0
20240809,160100,196612970,13880,13880,13880,13880,0
20240809,160000,196612970,13880,13880,13880,13880,0
20240809,155900,196612970,13880,13880,13880,13880,0
20240809,155800,196612970,13880,13880,13880,13880,0
20240809,155700,196612970,13880,13880,13880,13880,0
20240809,155600,196612970,13880,13880,13880,13880,0
20240809,155500,196612970,13880,13880,13880,13880,0
20240809,155400,196612970,13880,13880,13880,13880,0
20240809,155300,196612970,13880,13880,13880,13880,0
20240809,155200,196612970,13880,13880,13880,13880,0
20240809,155100,196612970,13880,13880,13880,13880,0
20240809,155000,196612970,13880,13880,13880,13880,0
20240809,154900,196612970,13880,13880,13880,13880,0
20240809,154800,196612970,13880,13880,13880,13880,0
20240809,154700,196612970,13880,13880,13880,13880,0
20240809,154600,196612970,13880,13880,13880,13880,0
20240809,154500,196612970,13880,13880,13880,13880,0
20240809,154400,196612970,13880,13880,13880,13880,0
20240809,154300,196612970,13880,13880,13880,13880,0
20240809,154200,196612970,13880,13880,13880,13880,0
20240809,154100,196612970,13880,13880,13880,13880,0
20240809,154000,196612970,13880,13880,13880,13880,0
20240809,153900,196612970,13880,13880,13880,13880,0
20240809,153800,196612970,13880,13880,13880,13880,892
20240809,153700,196612970,13880,13880,13880,13880,0
20240809,153600,196612970,13880,13880,13880,13880,0
20240809,153500,196612970,13880,13880,13880,13880,0
20240809,153400,196612970,13880,13880,13880,13880,0
20240809,153300,196612970,13880,13880,13880,13880,0
20240809,153200,196612970,13880,13880,13880,13880,0
20240809,153100,196612970,13880,13880,13880,13880,0
20240809,153000,196612970,13880,13880,13880,13880,892
20240809,152900,184232010,13890,13890,13890,13890,0
20240809,152800,184232010,13890,13890,13890,13890,0
20240809,152700,184232010,13890,13890,13890,13890,0
20240809,152600,184232010,13890,13890,13890,13890,0
20240809,152500,184232010,13890,13890,13890,13890,0
20240809,152400,184232010,13890,13890,13890,13890,0
20240809,152300,184232010,13890,13890,13890,13890,0
20240809,152200,184232010,13890,13890,13890,13890,0
20240809,152100,184232010,13890,13890,13890,13890,0
20240809,152000,184232010,13890,13890,13890,13890,0
20240809,151900,184232010,13890,13890,13890,13890,0
20240809,151800,184232010,13890,13880,13890,13870,620
20240809,151700,175629770,13880,13870,13880,13870,129
20240809,151600,173840530,13870,13850,13870,13850,100
20240809,151500,172454240,13800,13800,13800,13800,0
20240809,151400,172454240,13800,13800,13800,13800,0
20240809,151300,172454240,13800,13800,13800,13800,0
20240809,151200,172454240,13800,13800,13800,13800,0
20240809,151100,172454240,13800,13800,13800,13800,430
20240809,151000,166520240,13790,13790,13790,13790,158
20240809,150900,164341420,13800,13800,13800,13800,11
20240809,150800,164189620,13800,13790,13800,13790,74
20240809,150700,163168440,13800,13800,13800,13800,42
20240809,150600,162588840,13790,13790,13790,13790,0
20240809,150500,162588840,13790,13790,13790,13790,0
20240809,150400,162588840,13790,13790,13790,13790,0
20240809,150300,162588840,13790,13790,13790,13790,0
20240809,150200,162588840,13790,13790,13790,13790,0
20240809,150100,162588840,13790,13790,13790,13790,0
20240809,150000,162588840,13790,13790,13790,13790,1
20240809,145900,162575050,13790,13790,13790,13790,1
20240809,145800,162561260,13870,13870,13870,13870,0
20240809,145700,162561260,13870,13870,13870,13870,0
20240809,145600,162561260,13870,13870,13870,13870,0
20240809,145500,162561260,13870,13870,13870,13870,1
20240809,145400,162547390,13780,13780,13780,13780,0
20240809,145300,162547390,13780,13780,13780,13780,0
20240809,145200,162547390,13780,13780,13780,13780,1
20240809,145100,162533610,13820,13820,13820,13820,0
20240809,145000,162533610,13820,13820,13820,13820,1
20240809,144900,162519790,13780,13780,13780,13780,74
20240809,144800,161500070,13820,13820,13820,13820,0
20240809,144700,161500070,13820,13820,13820,13820,0
20240809,144600,161500070,13820,13820,13820,13820,0
20240809,144500,161500070,13820,13820,13820,13820,1
20240809,144400,161486250,13780,13780,13780,13780,0
20240809,144300,161486250,13780,13780,13780,13780,0
20240809,144200,161486250,13780,13870,13870,13780,60
20240809,144100,160654140,13870,13870,13870,13870,0
20240809,144000,160654140,13870,13870,13870,13870,0
20240809,143900,160654140,13870,13870,13870,13870,1
20240809,143800,160640270,13780,13780,13780,13780,0
20240809,143700,160640270,13780,13780,13780,13780,1
20240809,143600,160626490,13780,13780,13780,13780,0
20240809,143500,160626490,13780,13780,13780,13780,0
20240809,143400,160626490,13780,13780,13780,13780,0
20240809,143300,160626490,13780,13780,13780,13780,1
20240809,143200,160612710,13790,13840,13870,13790,217
20240809,143100,157603320,13780,13780,13780,13780,0
20240809,143000,157603320,13780,13780,13780,13780,0
20240809,142900,157603320,13780,13780,13780,13780,0
20240809,142800,157603320,13780,13830,13830,13780,6
20240809,142700,157520540,13830,13780,13830,13780,5
20240809,142600,157451510,13740,13740,13740,13740,0
20240809,142500,157451510,13740,13740,13740,13740,0
20240809,142400,157451510,13740,13740,13740,13740,0
20240809,142300,157451510,13740,13740,13740,13740,1
20240809,142200,157437770,13740,13740,13740,13740,0
20240809,142100,157437770,13740,13740,13740,13740,5
20240809,142000,157369070,13740,13740,13740,13740,0
20240809,141900,157369070,13740,13740,13740,13740,0
20240809,141800,157369070,13740,13740,13740,13740,0
20240809,141700,157369070,13740,13740,13740,13740,0
20240809,141600,157369070,13740,13740,13740,13740,0
20240809,141500,157369070,13740,13740,13740,13740,1
20240809,141400,157355330,13720,13720,13720,13720,131
20240809,141300,155558010,13720,13720,13720,13720,1
20240809,141200,155544290,13740,13740,13740,13740,0
20240809,141100,155544290,13740,13740,13740,13740,1
20240809,141000,155530550,13790,13790,13790,13790,0
20240809,140900,155530550,13790,13790,13790,13790,0
20240809,140800,155530550,13790,13790,13790,13790,0
20240809,140700,155530550,13790,13790,13790,13790,1
20240809,140600,155516760,13730,13710,13730,13710,2
20240809,140500,155489320,13710,13710,13710,13710,0
20240809,140400,155489320,13710,13710,13710,13710,0
20240809,140300,155489320,13710,13710,13710,13710,0
20240809,140200,155489320,13710,13780,13780,13710,717
20240809,140100,145641220,13790,13790,13790,13790,0
20240809,140000,145641220,13790,13790,13790,13790,0
20240809,135900,145641220,13790,13790,13790,13790,0
20240809,135800,145641220,13790,13790,13790,13790,0
20240809,135700,145641220,13790,13790,13790,13790,0
20240809,135600,145641220,13790,13790,13790,13790,1
20240809,135500,145627430,13790,13790,13790,13790,0
20240809,135400,145627430,13790,13790,13790,13790,0
20240809,135300,145627430,13790,13790,13790,13790,6
20240809,135200,145544690,13790,13790,13790,13790,0
20240809,135100,145544690,13790,13790,13790,13790,1
20240809,135000,145530900,13790,13790,13790,13790,0
20240809,134900,145530900,13790,13790,13790,13790,0
20240809,134800,145530900,13790,13790,13790,13790,1
20240809,134700,145517110,13790,13790,13790,13790,0
20240809,134600,145517110,13790,13790,13790,13790,1
20240809,134500,145503320,13850,13850,13850,13850,0
20240809,134400,145503320,13850,13840,13850,13840,25
20240809,134300,145157080,13800,13800,13800,13800,0
20240809,134200,145157080,13800,13800,13800,13800,0
20240809,134100,145157080,13800,13800,13800,13800,12
20240809,134000,144991480,13800,13810,13810,13800,23
20240809,133900,144674070,13810,13810,13810,13810,1
20240809,133800,144660260,13890,13810,13890,13810,3
20240809,133700,144618670,13880,13880,13880,13880,0
20240809,133600,144618670,13880,13880,13880,13880,0
20240809,133500,144618670,13880,13880,13880,13880,0
20240809,133400,144618670,13880,13880,13880,13880,180
20240809,133300,142120270,13880,13880,13880,13880,0
20240809,133200,142120270,13880,13880,13880,13880,1
20240809,133100,142106390,13800,13800,13800,13800,0
20240809,133000,142106390,13800,13800,13800,13800,0
20240809,132900,142106390,13800,13810,13810,13800,3
20240809,132800,142064980,13830,13830,13830,13830,0
20240809,132700,142064980,13830,13830,13830,13830,13
20240809,132600,141885190,13830,13830,13830,13830,5
20240809,132500,141816040,13840,13840,13840,13840,0
20240809,132400,141816040,13840,13840,13840,13840,83
20240809,132300,140667320,13880,13880,13880,13880,0
20240809,132200,140667320,13880,13880,13880,13880,0
20240809,132100,140667320,13880,13880,13880,13880,0
20240809,132000,140667320,13880,13840,13880,13840,2
20240809,131900,140639600,13840,13840,13840,13830,16
20240809,131800,140418170,13830,13830,13830,13830,0
20240809,131700,140418170,13830,13830,13830,13830,0
20240809,131600,140418170,13830,13830,13830,13830,9
20240809,131500,140293700,13770,13770,13770,13770,0
20240809,131400,140293700,13770,13770,13770,13770,0
20240809,131300,140293700,13770,13770,13770,13770,0
20240809,131200,140293700,13770,13770,13770,13770,0
20240809,131100,140293700,13770,13770,13770,13770,0
20240809,131000,140293700,13770,13780,13780,13770,100
20240809,130900,138915870,13780,13780,13780,13780,1
20240809,130800,138902090,13890,13890,13890,13890,0
20240809,130700,138902090,13890,13890,13890,13890,0
20240809,130600,138902090,13890,13890,13890,13890,0
20240809,130500,138902090,13890,13890,13890,13890,0
20240809,130400,138902090,13890,13890,13890,13890,0
20240809,130300,138902090,13890,13890,13890,13890,0
20240809,130200,138902090,13890,13880,13890,13880,2
20240809,130100,138874320,13780,13780,13780,13780,0
20240809,130000,138874320,13780,13780,13780,13780,1
20240809,125900,138860540,13890,13890,13890,13890,0
20240809,125800,138860540,13890,13890,13890,13890,0
20240809,125700,138860540,13890,13890,13890,13890,0
20240809,125600,138860540,13890,13890,13890,13890,0
20240809,125500,138860540,13890,13890,13890,13890,0
20240809,125400,138860540,13890,13890,13890,13890,0
20240809,125300,138860540,13890,13890,13890,13890,0
20240809,125200,138860540,13890,13890,13890,13890,0
20240809,125100,138860540,13890,13890,13890,13890,0
20240809,125000,138860540,13890,13890,13890,13890,0
20240809,124900,138860540,13890,13890,13890,13890,0
20240809,124800,138860540,13890,13890,13890,13890,1
20240809,124700,138846650,13850,13850,13850,13850,0
20240809,124600,138846650,13850,13850,13850,13850,0
20240809,124500,138846650,13850,13850,13850,13850,0
20240809,124400,138846650,13850,13850,13850,13850,0
20240809,124300,138846650,13850,13880,13880,13850,99
20240809,124200,137475440,13890,13890,13890,13890,0
20240809,124100,137475440,13890,13890,13890,13890,0
20240809,124000,137475440,13890,13890,13890,13890,3
20240809,123900,137433770,13890,13900,13900,13890,2
20240809,123800,137405980,13900,13900,13900,13900,64
20240809,123700,136516380,13900,13900,13900,13900,1
20240809,123600,136502480,13890,13880,13890,13880,72
20240809,123500,135502460,13880,13880,13880,13880,0
20240809,123400,135502460,13880,13880,13880,13880,1
20240809,123300,135488580,13870,13870,13870,13870,7
20240809,123200,135391490,13870,13870,13870,13870,0
20240809,123100,135391490,13870,13870,13870,13870,368
20240809,123000,130287330,13880,13850,13880,13850,465
20240809,122900,123841710,13850,13840,13850,13840,145
20240809,122800,121834860,13830,13810,13830,13810,230
20240809,122700,118654020,13810,13810,13810,13810,5
20240809,122600,118584970,13800,13790,13800,13790,197
20240809,122500,115866480,13800,13800,13800,13800,13
20240809,122400,115687080,13800,13800,13800,13800,0
20240809,122300,115687080,13800,13800,13800,13800,0
20240809,122200,115687080,13800,13800,13800,13800,1
20240809,122100,115673280,13770,13770,13770,13770,2
20240809,122000,115645740,13770,13770,13770,13770,0
20240809,121900,115645740,13770,13750,13770,13750,1260
20240809,121800,98308330,13730,13730,13730,13730,35
20240809,121700,97827780,13730,13730,13730,13730,5
20240809,121600,97759130,13730,13730,13730,13730,0
20240809,121500,97759130,13730,13730,13730,13730,0
20240809,121400,97759130,13730,13730,13730,13730,0
20240809,121300,97759130,13730,13730,13730,13730,0
20240809,121200,97759130,13730,13730,13730,13730,0
20240809,121100,97759130,13730,13730,13730,13730,0
20240809,121000,97759130,13730,13710,13730,13710,215
20240809,120900,94807260,13730,13730,13730,13730,0
20240809,120800,94807260,13730,13730,13730,13730,0
20240809,120700,94807260,13730,13730,13730,13730,100
20240809,120600,93434260,13700,13700,13700,13700,0
20240809,120500,93434260,13700,13700,13700,13700,7
20240809,120400,93338360,13700,13700,13700,13700,0
20240809,120300,93338360,13700,13700,13700,13700,0
20240809,120200,93338360,13700,13700,13700,13700,0
20240809,120100,93338360,13700,13700,13700,13700,0
20240809,120000,93338360,13700,13700,13700,13700,0
20240809,115900,93338360,13700,13700,13700,13700,2
20240809,115800,93310960,13700,13700,13700,13700,1
20240809,115700,93297260,13700,13700,13700,13700,0
20240809,115600,93297260,13700,13700,13700,13700,0
20240809,115500,93297260,13700,13700,13700,13700,1
20240809,115400,93283560,13690,13690,13690,13690,0
20240809,115300,93283560,13690,13690,13690,13690,39
20240809,115200,92749650,13700,13700,13700,13700,1
20240809,115100,92735950,13750,13750,13750,13750,10
20240809,115000,92598450,13680,13680,13680,13680,0
20240809,114900,92598450,13680,13680,13680,13680,1
20240809,114800,92584770,13680,13680,13680,13680,0
20240809,114700,92584770,13680,13680,13680,13680,0
20240809,114600,92584770,13680,13680,13680,13680,0
20240809,114500,92584770,13680,13680,13680,13680,6
20240809,114400,92502690,13680,13680,13680,13680,5
20240809,114300,92434290,13720,13720,13720,13720,1
20240809,114200,92420570,13680,13680,13680,13680,76
20240809,114100,91380890,13680,13730,13730,13680,24
20240809,114000,91051990,13740,13740,13740,13740,0
20240809,113900,91051990,13740,13740,13740,13740,125
20240809,113800,89334490,13760,13760,13760,13760,0
20240809,113700,89334490,13760,13760,13760,13760,291
20240809,113600,85330330,13760,13760,13760,13760,1
20240809,113500,85316570,13760,13760,13760,13760,0
20240809,113400,85316570,13760,13760,13760,13760,0
20240809,113300,85316570,13760,13760,13760,13760,0
20240809,113200,85316570,13760,13740,13760,13740,186
20240809,113100,82757230,13750,13790,13790,13750,532
20240809,113000,75432770,13810,13810,13810,13810,1
20240809,112900,75418960,13790,13790,13790,13790,1
20240809,112800,75405170,13790,13790,13790,13790,1
20240809,112700,75391380,13790,13790,13790,13790,2
20240809,112600,75363800,13790,13790,13790,13790,0
20240809,112500,75363800,13790,13790,13790,13790,0
20240809,112400,75363800,13790,13790,13790,13790,1
20240809,112300,75350010,13790,13790,13790,13790,5
20240809,112200,75281060,13780,13780,13780,13780,0
20240809,112100,75281060,13780,13780,13780,13780,0
20240809,112000,75281060,13780,13780,13780,13780,1
20240809,111900,75267280,13780,13780,13780,13780,1
20240809,111800,75253500,13810,13810,13810,13810,0
20240809,111700,75253500,13810,13810,13810,13810,0
20240809,111600,75253500,13810,13810,13810,13810,1
20240809,111500,75239690,13780,13780,13780,13780,1
20240809,111400,75225910,13810,13810,13810,13810,1
20240809,111300,75212100,13810,13810,13810,13810,0
20240809,111200,75212100,13810,13810,13810,13810,0
20240809,111100,75212100,13810,13810,13810,13780,10
20240809,111000,75074060,13780,13780,13780,13760,7
20240809,110900,74977620,13780,13760,13780,13760,23
20240809,110800,74661080,13790,13790,13790,13790,1
20240809,110700,74647290,13770,13770,13770,13740,4
20240809,110600,74592240,13840,13840,13840,13840,0
20240809,110500,74592240,13840,13840,13840,13840,0
20240809,110400,74592240,13840,13840,13840,13840,1
20240809,110300,74578400,13740,13740,13740,13740,1
20240809,110200,74564660,13780,13780,13780,13780,1500
20240809,110100,53894660,13780,13750,13780,13750,10
20240809,110000,53757110,13750,13730,13750,13730,10
20240809,105900,53619790,13730,13710,13740,13700,10
20240809,105800,53482520,13740,13740,13740,13740,6
20240809,105700,53400080,13740,13750,13750,13740,9
20240809,105600,53276380,13740,13740,13740,13740,201
20240809,105500,50514640,13710,13710,13710,13710,0
20240809,105400,50514640,13710,13710,13710,13710,1
20240809,105300,50500930,13710,13710,13710,13710,10
20240809,105200,50363830,13710,13710,13710,13710,0
20240809,105100,50363830,13710,13710,13710,13710,0
20240809,105000,50363830,13710,13710,13710,13710,1
20240809,104900,50350120,13740,13740,13740,13740,72
20240809,104800,49360840,13760,13760,13760,13760,0
20240809,104700,49360840,13760,13800,13800,13760,2
20240809,104600,49333280,13700,13700,13700,13700,1
20240809,104500,49319580,13800,13800,13800,13800,0
20240809,104400,49319580,13800,13800,13800,13800,0
20240809,104300,49319580,13800,13800,13800,13800,0
20240809,104200,49319580,13800,13640,13800,13640,143
20240809,104100,47353390,13720,13780,13780,13720,441
20240809,104000,41298960,13750,13750,13750,13750,0
20240809,103900,41298960,13750,13780,13790,13750,45
20240809,103800,40678460,13790,13790,13790,13790,10
20240809,103700,40540560,13770,13770,13770,13770,1
20240809,103600,40526790,13800,13770,13800,13770,12
20240809,103500,40361490,13770,13770,13770,13770,0
20240809,103400,40361490,13770,13770,13770,13770,1
20240809,103300,40347720,13740,13680,13740,13650,52
20240809,103200,39633500,13680,13660,13680,13660,2
20240809,103100,39606160,13660,13660,13660,13660,0
20240809,103000,39606160,13660,13660,13660,13660,1
20240809,102900,39592500,13680,13620,13680,13620,227
20240809,102800,36492290,13620,13620,13620,13620,0
20240809,102700,36492290,13620,13620,13620,13620,20
20240809,102600,36219890,13620,13640,13640,13620,152
20240809,102500,34149280,13640,13640,13640,13640,1
20240809,102400,34135640,13670,13670,13670,13670,0
20240809,102300,34135640,13670,13670,13670,13670,0
20240809,102200,34135640,13670,13670,13670,13670,0
20240809,102100,34135640,13670,13640,13670,13640,4
20240809,102000,34080990,13640,13640,13640,13640,0
20240809,101900,34080990,13640,13640,13640,13640,1
20240809,101800,34067350,13640,13640,13640,13640,0
20240809,101700,34067350,13640,13640,13640,13640,0
20240809,101600,34067350,13640,13670,13670,13640,2
20240809,101500,34040040,13650,13660,13660,13650,76
20240809,101400,33002630,13630,13660,13660,13630,6
20240809,101300,32920790,13650,13690,13690,13650,108
20240809,101200,31446270,13660,13710,13710,13660,360
20240809,101100,26512560,13740,13740,13740,13740,0
20240809,101000,26512560,13740,13740,13740,13740,40
20240809,100900,25962960,13740,13740,13740,13740,24
20240809,100800,25633200,13740,13710,13740,13710,2
20240809,100700,25605750,13740,13740,13740,13740,1
20240809,100600,25592010,13710,13710,13710,13710,0
20240809,100500,25592010,13710,13710,13710,13710,0
20240809,100400,25592010,13710,13740,13740,13710,12
20240809,100300,25427440,13720,13740,13740,13720,149
20240809,100200,23381120,13740,13740,13740,13740,0
20240809,100100,23381120,13740,13740,13740,13740,0
20240809,100000,23381120,13740,13740,13740,13740,3
20240809,095900,23339900,13770,13770,13770,13770,0
20240809,095800,23339900,13770,13770,13770,13770,0
20240809,095700,23339900,13770,13770,13770,13770,0
20240809,095600,23339900,13770,13770,13770,13770,0
20240809,095500,23339900,13770,13770,13770,13770,0
20240809,095400,23339900,13770,13770,13770,13770,1
20240809,095300,23326130,13760,13760,13760,13760,0
20240809,095200,23326130,13760,13760,13760,13760,15
20240809,095100,23119730,13760,13740,13760,13740,5
20240809,095000,23051010,13740,13740,13740,13740,54
20240809,094900,22309050,13760,13760,13760,13760,1
20240809,094800,22295290,13750,13750,13750,13750,1
20240809,094700,22281540,13770,13770,13770,13770,0
20240809,094600,22281540,13770,13770,13770,13770,0
20240809,094500,22281540,13770,13770,13770,13770,0
20240809,094400,22281540,13770,13770,13770,13770,1
20240809,094300,22267770,13770,13770,13770,13770,1
20240809,094200,22254000,13780,13780,13780,13780,0
20240809,094100,22254000,13780,13780,13780,13780,0
20240809,094000,22254000,13780,13780,13780,13780,50
20240809,093900,21565000,13800,13840,13850,13800,103
20240809,093800,20142580,13840,13840,13840,13840,0
20240809,093700,20142580,13840,13840,13840,13840,0
20240809,093600,20142580,13840,13840,13840,13840,0
20240809,093500,20142580,13840,13840,13840,13840,4
20240809,093400,20087220,13850,13840,13850,13840,47
20240809,093300,19436730,13850,13830,13850,13830,7
20240809,093200,19339880,13830,13830,13830,13830,0
20240809,093100,19339880,13830,13830,13830,13830,1
20240809,093000,19326050,13810,13810,13810,13810,2
20240809,092900,19298430,13810,13810,13830,13810,6
20240809,092800,19215530,13780,13780,13780,13780,1
20240809,092700,19201750,13810,13810,13810,13810,1
20240809,092600,19187940,13790,13830,13850,13790,124
20240809,092500,17476740,13860,13860,13860,13860,0
20240809,092400,17476740,13860,13830,13860,13830,2
20240809,092300,17449050,13800,13820,13830,13800,120
20240809,092200,15790550,13820,13780,13820,13780,2
20240809,092100,15762950,13800,13800,13800,13800,7
20240809,092000,15666350,13750,13750,13750,13750,0
20240809,091900,15666350,13750,13750,13750,13750,49
20240809,091800,14992600,13710,13710,13710,13710,0
20240809,091700,14992600,13710,13720,13720,13710,100
20240809,091600,13621090,13710,13710,13710,13710,5
20240809,091500,13552540,13700,13720,13720,13700,50
20240809,091400,12867010,13700,13700,13700,13700,0
20240809,091300,12867010,13700,13700,13700,13700,0
20240809,091200,12867010,13700,13700,13700,13700,1
20240809,091100,12853310,13700,13700,13700,13700,0
20240809,091000,12853310,13700,13830,13830,13700,165
20240809,090900,10584170,13830,13880,13880,13830,130
20240809,090800,8781730,13880,13880,13880,13880,1
20240809,090700,8767850,13880,13900,13900,13880,10
20240809,090600,8629030,13880,13830,13880,13830,62
20240809,090500,7771320,13880,13880,13880,13880,8
20240809,090400,7660280,13830,13890,13890,13830,50
20240809,090300,6968120,13850,13850,13850,13850,0
20240809,090200,6968120,13850,13850,13850,13850,0
20240809,090100,6968120,13850,13850,13850,13850,0
20240809,090000,6968120,13850,13710,13850,13710,508