KissMeData/273640/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,205700,1116157660,12000,12000,12000,12000,1667
20240807,205600,1116157660,12000,12000,12000,12000,0
20240807,205500,1116157660,12000,12000,12000,12000,0
20240807,205400,1116157660,12000,12000,12000,12000,0
20240807,205300,1116157660,12000,12000,12000,12000,0
20240807,205200,1116157660,12000,12000,12000,12000,0
20240807,205100,1116157660,12000,12000,12000,12000,0
20240807,205000,1116157660,12000,12000,12000,12000,0
20240807,204900,1116157660,12000,12000,12000,12000,0
20240807,204800,1116157660,12000,12000,12000,12000,0
20240807,204700,1116157660,12000,12000,12000,12000,0
20240807,204600,1116157660,12000,12000,12000,12000,0
20240807,204500,1116157660,12000,12000,12000,12000,0
20240807,204400,1116157660,12000,12000,12000,12000,0
20240807,204300,1116157660,12000,12000,12000,12000,0
20240807,204200,1116157660,12000,12000,12000,12000,0
20240807,204100,1116157660,12000,12000,12000,12000,0
20240807,204000,1116157660,12000,12000,12000,12000,0
20240807,203900,1116157660,12000,12000,12000,12000,0
20240807,203800,1116157660,12000,12000,12000,12000,0
20240807,203700,1116157660,12000,12000,12000,12000,0
20240807,203600,1116157660,12000,12000,12000,12000,0
20240807,203500,1116157660,12000,12000,12000,12000,0
20240807,203400,1116157660,12000,12000,12000,12000,0
20240807,203300,1116157660,12000,12000,12000,12000,0
20240807,203200,1116157660,12000,12000,12000,12000,0
20240807,203100,1116157660,12000,12000,12000,12000,0
20240807,203000,1116157660,12000,12000,12000,12000,0
20240807,202900,1116157660,12000,12000,12000,12000,0
20240807,202800,1116157660,12000,12000,12000,12000,0
20240807,202700,1116157660,12000,12000,12000,12000,1667
20240807,202600,1116157660,12000,12000,12000,12000,0
20240807,202500,1116157660,12000,12000,12000,12000,0
20240807,202400,1116157660,12000,12000,12000,12000,0
20240807,202300,1116157660,12000,12000,12000,12000,0
20240807,202200,1116157660,12000,12000,12000,12000,0
20240807,202100,1116157660,12000,12000,12000,12000,0
20240807,202000,1116157660,12000,12000,12000,12000,0
20240807,201900,1116157660,12000,12000,12000,12000,0
20240807,201800,1116157660,12000,12000,12000,12000,0
20240807,201700,1116157660,12000,12000,12000,12000,0
20240807,201600,1116157660,12000,12000,12000,12000,0
20240807,201500,1116157660,12000,12000,12000,12000,0
20240807,201400,1116157660,12000,12000,12000,12000,0
20240807,201300,1116157660,12000,12000,12000,12000,0
20240807,201200,1116157660,12000,12000,12000,12000,0
20240807,201100,1116157660,12000,12000,12000,12000,0
20240807,201000,1116157660,12000,12000,12000,12000,0
20240807,200900,1116157660,12000,12000,12000,12000,0
20240807,200800,1116157660,12000,12000,12000,12000,0
20240807,200700,1116157660,12000,12000,12000,12000,0
20240807,200600,1116157660,12000,12000,12000,12000,0
20240807,200500,1116157660,12000,12000,12000,12000,0
20240807,200400,1116157660,12000,12000,12000,12000,0
20240807,200300,1116157660,12000,12000,12000,12000,0
20240807,200200,1116157660,12000,12000,12000,12000,0
20240807,200100,1116157660,12000,12000,12000,12000,0
20240807,200000,1116157660,12000,12000,12000,12000,0
20240807,195900,1116157660,12000,12000,12000,12000,0
20240807,195800,1116157660,12000,12000,12000,12000,0
20240807,195700,1116157660,12000,12000,12000,12000,1667
20240807,195600,1116157660,12000,12000,12000,12000,0
20240807,195500,1116157660,12000,12000,12000,12000,0
20240807,195400,1116157660,12000,12000,12000,12000,0
20240807,195300,1116157660,12000,12000,12000,12000,0
20240807,195200,1116157660,12000,12000,12000,12000,0
20240807,195100,1116157660,12000,12000,12000,12000,0
20240807,195000,1116157660,12000,12000,12000,12000,0
20240807,194900,1116157660,12000,12000,12000,12000,0
20240807,194800,1116157660,12000,12000,12000,12000,0
20240807,194700,1116157660,12000,12000,12000,12000,0
20240807,194600,1116157660,12000,12000,12000,12000,0
20240807,194500,1116157660,12000,12000,12000,12000,0
20240807,194400,1116157660,12000,12000,12000,12000,0
20240807,194300,1116157660,12000,12000,12000,12000,0
20240807,194200,1116157660,12000,12000,12000,12000,0
20240807,194100,1116157660,12000,12000,12000,12000,0
20240807,194000,1116157660,12000,12000,12000,12000,0
20240807,193900,1116157660,12000,12000,12000,12000,0
20240807,193800,1116157660,12000,12000,12000,12000,0
20240807,193700,1116157660,12000,12000,12000,12000,0
20240807,193600,1116157660,12000,12000,12000,12000,0
20240807,193500,1116157660,12000,12000,12000,12000,0
20240807,193400,1116157660,12000,12000,12000,12000,0
20240807,193300,1116157660,12000,12000,12000,12000,0
20240807,193200,1116157660,12000,12000,12000,12000,0
20240807,193100,1116157660,12000,12000,12000,12000,0
20240807,193000,1116157660,12000,12000,12000,12000,0
20240807,192900,1116157660,12000,12000,12000,12000,0
20240807,192800,1116157660,12000,12000,12000,12000,0
20240807,192700,1116157660,12000,12000,12000,12000,1667
20240807,192600,1116157660,12000,12000,12000,12000,0
20240807,192500,1116157660,12000,12000,12000,12000,0
20240807,192400,1116157660,12000,12000,12000,12000,0
20240807,192300,1116157660,12000,12000,12000,12000,0
20240807,192200,1116157660,12000,12000,12000,12000,0
20240807,192100,1116157660,12000,12000,12000,12000,0
20240807,192000,1116157660,12000,12000,12000,12000,0
20240807,191900,1116157660,12000,12000,12000,12000,0
20240807,191800,1116157660,12000,12000,12000,12000,0
20240807,191700,1116157660,12000,12000,12000,12000,0
20240807,191600,1116157660,12000,12000,12000,12000,0
20240807,191500,1116157660,12000,12000,12000,12000,0
20240807,191400,1116157660,12000,12000,12000,12000,0
20240807,191300,1116157660,12000,12000,12000,12000,0
20240807,191200,1116157660,12000,12000,12000,12000,0
20240807,191100,1116157660,12000,12000,12000,12000,0
20240807,191000,1116157660,12000,12000,12000,12000,0
20240807,190900,1116157660,12000,12000,12000,12000,0
20240807,190800,1116157660,12000,12000,12000,12000,0
20240807,190700,1116157660,12000,12000,12000,12000,0
20240807,190600,1116157660,12000,12000,12000,12000,0
20240807,190500,1116157660,12000,12000,12000,12000,0
20240807,190400,1116157660,12000,12000,12000,12000,0
20240807,190300,1116157660,12000,12000,12000,12000,0
20240807,190200,1116157660,12000,12000,12000,12000,0
20240807,190100,1116157660,12000,12000,12000,12000,0
20240807,190000,1116157660,12000,12000,12000,12000,0
20240807,185900,1116157660,12000,12000,12000,12000,0
20240807,185800,1116157660,12000,12000,12000,12000,0
20240807,185700,1116157660,12000,12000,12000,12000,1667
20240807,185600,1116157660,12000,12000,12000,12000,0
20240807,185500,1116157660,12000,12000,12000,12000,0
20240807,185400,1116157660,12000,12000,12000,12000,0
20240807,185300,1116157660,12000,12000,12000,12000,0
20240807,185200,1116157660,12000,12000,12000,12000,0
20240807,185100,1116157660,12000,12000,12000,12000,0
20240807,185000,1116157660,12000,12000,12000,12000,0
20240807,184900,1116157660,12000,12000,12000,12000,0
20240807,184800,1116157660,12000,12000,12000,12000,0
20240807,184700,1116157660,12000,12000,12000,12000,0
20240807,184600,1116157660,12000,12000,12000,12000,0
20240807,184500,1116157660,12000,12000,12000,12000,0
20240807,184400,1116157660,12000,12000,12000,12000,0
20240807,184300,1116157660,12000,12000,12000,12000,0
20240807,184200,1116157660,12000,12000,12000,12000,0
20240807,184100,1116157660,12000,12000,12000,12000,0
20240807,184000,1116157660,12000,12000,12000,12000,0
20240807,183900,1116157660,12000,12000,12000,12000,0
20240807,183800,1116157660,12000,12000,12000,12000,0
20240807,183700,1116157660,12000,12000,12000,12000,0
20240807,183600,1116157660,12000,12000,12000,12000,0
20240807,183500,1116157660,12000,12000,12000,12000,0
20240807,183400,1116157660,12000,12000,12000,12000,0
20240807,183300,1116157660,12000,12000,12000,12000,0
20240807,183200,1116157660,12000,12000,12000,12000,0
20240807,183100,1116157660,12000,12000,12000,12000,0
20240807,183000,1116157660,12000,12000,12000,12000,0
20240807,182900,1116157660,12000,12000,12000,12000,0
20240807,182800,1116157660,12000,12000,12000,12000,0
20240807,182700,1116157660,12000,12000,12000,12000,1667
20240807,182600,1116157660,12000,12000,12000,12000,0
20240807,182500,1116157660,12000,12000,12000,12000,0
20240807,182400,1116157660,12000,12000,12000,12000,0
20240807,182300,1116157660,12000,12000,12000,12000,0
20240807,182200,1116157660,12000,12000,12000,12000,0
20240807,182100,1116157660,12000,12000,12000,12000,0
20240807,182000,1116157660,12000,12000,12000,12000,0
20240807,181900,1116157660,12000,12000,12000,12000,0
20240807,181800,1116157660,12000,12000,12000,12000,0
20240807,181700,1116157660,12000,12000,12000,12000,0
20240807,181600,1116157660,12000,12000,12000,12000,0
20240807,181500,1116157660,12000,12000,12000,12000,0
20240807,181400,1116157660,12000,12000,12000,12000,0
20240807,181300,1116157660,12000,12000,12000,12000,0
20240807,181200,1116157660,12000,12000,12000,12000,0
20240807,181100,1116157660,12000,12000,12000,12000,0
20240807,181000,1116157660,12000,12000,12000,12000,0
20240807,180900,1116157660,12000,12000,12000,12000,0
20240807,180800,1116157660,12000,12000,12000,12000,0
20240807,180700,1116157660,12000,12000,12000,12000,0
20240807,180600,1116157660,12000,12000,12000,12000,0
20240807,180500,1116157660,12000,12000,12000,12000,0
20240807,180400,1116157660,12000,12000,12000,12000,0
20240807,180300,1116157660,12000,12000,12000,12000,0
20240807,180200,1116157660,12000,12000,12000,12000,0
20240807,180100,1116157660,12000,12000,12000,12000,0
20240807,180000,1116157660,12000,12000,12000,12000,0
20240807,175900,1116157660,12000,12000,12000,12000,0
20240807,175800,1116157660,12000,12000,12000,12000,0
20240807,175700,1116157660,12000,12000,12000,12000,1667
20240807,175600,1116157660,12000,12000,12000,12000,0
20240807,175500,1116157660,12000,12000,12000,12000,0
20240807,175400,1116157660,12000,12000,12000,12000,0
20240807,175300,1116157660,12000,12000,12000,12000,0
20240807,175200,1116157660,12000,12000,12000,12000,0
20240807,175100,1116157660,12000,12000,12000,12000,0
20240807,175000,1116157660,12000,12000,12000,12000,0
20240807,174900,1116157660,12000,12000,12000,12000,0
20240807,174800,1116157660,12000,12000,12000,12000,0
20240807,174700,1116157660,12000,12000,12000,12000,0
20240807,174600,1116157660,12000,12000,12000,12000,0
20240807,174500,1116157660,12000,12000,12000,12000,0
20240807,174400,1116157660,12000,12000,12000,12000,0
20240807,174300,1116157660,12000,12000,12000,12000,0
20240807,174200,1116157660,12000,12000,12000,12000,0
20240807,174100,1116157660,12000,12000,12000,12000,0
20240807,174000,1116157660,12000,12000,12000,12000,0
20240807,173900,1116157660,12000,12000,12000,12000,0
20240807,173800,1116157660,12000,12000,12000,12000,0
20240807,173700,1116157660,12000,12000,12000,12000,0
20240807,173600,1116157660,12000,12000,12000,12000,0
20240807,173500,1116157660,12000,12000,12000,12000,0
20240807,173400,1116157660,12000,12000,12000,12000,0
20240807,173300,1116157660,12000,12000,12000,12000,0
20240807,173200,1116157660,12000,12000,12000,12000,0
20240807,173100,1116157660,12000,12000,12000,12000,0
20240807,173000,1116157660,12000,12000,12000,12000,0
20240807,172900,1116157660,12000,12000,12000,12000,0
20240807,172800,1116157660,12000,12000,12000,12000,0
20240807,172700,1116157660,12000,12000,12000,12000,1667
20240807,172600,1116157660,12000,12000,12000,12000,0
20240807,172500,1116157660,12000,12000,12000,12000,0
20240807,172400,1116157660,12000,12000,12000,12000,0
20240807,172300,1116157660,12000,12000,12000,12000,0
20240807,172200,1116157660,12000,12000,12000,12000,0
20240807,172100,1116157660,12000,12000,12000,12000,0
20240807,172000,1116157660,12000,12000,12000,12000,0
20240807,171900,1116157660,12000,12000,12000,12000,0
20240807,171800,1116157660,12000,12000,12000,12000,0
20240807,171700,1116157660,12000,12000,12000,12000,0
20240807,171600,1116157660,12000,12000,12000,12000,0
20240807,171500,1116157660,12000,12000,12000,12000,0
20240807,171400,1116157660,12000,12000,12000,12000,0
20240807,171300,1116157660,12000,12000,12000,12000,0
20240807,171200,1116157660,12000,12000,12000,12000,0
20240807,171100,1116157660,12000,12000,12000,12000,0
20240807,171000,1116157660,12000,12000,12000,12000,0
20240807,170900,1116157660,12000,12000,12000,12000,0
20240807,170800,1116157660,12000,12000,12000,12000,0
20240807,170700,1116157660,12000,12000,12000,12000,0
20240807,170600,1116157660,12000,12000,12000,12000,0
20240807,170500,1116157660,12000,12000,12000,12000,0
20240807,170400,1116157660,12000,12000,12000,12000,0
20240807,170300,1116157660,12000,12000,12000,12000,0
20240807,170200,1116157660,12000,12000,12000,12000,0
20240807,170100,1116157660,12000,12000,12000,12000,0
20240807,170000,1116157660,12000,12000,12000,12000,0
20240807,165900,1116157660,12000,12000,12000,12000,0
20240807,165800,1116157660,12000,12000,12000,12000,0
20240807,165700,1116157660,12000,12000,12000,12000,1667
20240807,165600,1116157660,12000,12000,12000,12000,0
20240807,165500,1116157660,12000,12000,12000,12000,0
20240807,165400,1116157660,12000,12000,12000,12000,0
20240807,165300,1116157660,12000,12000,12000,12000,0
20240807,165200,1116157660,12000,12000,12000,12000,0
20240807,165100,1116157660,12000,12000,12000,12000,0
20240807,165000,1116157660,12000,12000,12000,12000,0
20240807,164900,1116157660,12000,12000,12000,12000,0
20240807,164800,1116157660,12000,12000,12000,12000,0
20240807,164700,1116157660,12000,12000,12000,12000,0
20240807,164600,1116157660,12000,12000,12000,12000,0
20240807,164500,1116157660,12000,12000,12000,12000,0
20240807,164400,1116157660,12000,12000,12000,12000,0
20240807,164300,1116157660,12000,12000,12000,12000,0
20240807,164200,1116157660,12000,12000,12000,12000,0
20240807,164100,1116157660,12000,12000,12000,12000,0
20240807,164000,1116157660,12000,12000,12000,12000,0
20240807,163900,1116157660,12000,12000,12000,12000,0
20240807,163800,1116157660,12000,12000,12000,12000,0
20240807,163700,1116157660,12000,12000,12000,12000,0
20240807,163600,1116157660,12000,12000,12000,12000,0
20240807,163500,1116157660,12000,12000,12000,12000,0
20240807,163400,1116157660,12000,12000,12000,12000,0
20240807,163300,1116157660,12000,12000,12000,12000,0
20240807,163200,1116157660,12000,12000,12000,12000,0
20240807,163100,1116157660,12000,12000,12000,12000,0
20240807,163000,1116157660,12000,12000,12000,12000,0
20240807,162900,1116157660,12000,12000,12000,12000,0
20240807,162800,1116157660,12000,12000,12000,12000,0
20240807,162700,1116157660,12000,12000,12000,12000,1667
20240807,162600,1116157660,12000,12000,12000,12000,0
20240807,162500,1116157660,12000,12000,12000,12000,0
20240807,162400,1116157660,12000,12000,12000,12000,0
20240807,162300,1116157660,12000,12000,12000,12000,0
20240807,162200,1116157660,12000,12000,12000,12000,0
20240807,162100,1116157660,12000,12000,12000,12000,0
20240807,162000,1116157660,12000,12000,12000,12000,0
20240807,161900,1116157660,12000,12000,12000,12000,0
20240807,161800,1116157660,12000,12000,12000,12000,0
20240807,161700,1116157660,12000,12000,12000,12000,0
20240807,161600,1116157660,12000,12000,12000,12000,0
20240807,161500,1116157660,12000,12000,12000,12000,0
20240807,161400,1116157660,12000,12000,12000,12000,0
20240807,161300,1116157660,12000,12000,12000,12000,0
20240807,161200,1116157660,12000,12000,12000,12000,0
20240807,161100,1116157660,12000,12000,12000,12000,0
20240807,161000,1116157660,12000,12000,12000,12000,0
20240807,160900,1116157660,12000,12000,12000,12000,0
20240807,160800,1116157660,12000,12000,12000,12000,0
20240807,160700,1116157660,12000,12000,12000,12000,0
20240807,160600,1116157660,12000,12000,12000,12000,0
20240807,160500,1116157660,12000,12000,12000,12000,0
20240807,160400,1116157660,12000,12000,12000,12000,0
20240807,160300,1116157660,12000,12000,12000,12000,0
20240807,160200,1116157660,12000,12000,12000,12000,0
20240807,160100,1116157660,12000,12000,12000,12000,0
20240807,160000,1116157660,12000,12000,12000,12000,0
20240807,155900,1116157660,12000,12000,12000,12000,0
20240807,155800,1116157660,12000,12000,12000,12000,0
20240807,155700,1116157660,12000,12000,12000,12000,1667
20240807,155600,1116157660,12000,12000,12000,12000,0
20240807,155500,1116157660,12000,12000,12000,12000,0
20240807,155400,1116157660,12000,12000,12000,12000,0
20240807,155300,1116157660,12000,12000,12000,12000,0
20240807,155200,1116157660,12000,12000,12000,12000,0
20240807,155100,1116157660,12000,12000,12000,12000,0
20240807,155000,1116157660,12000,12000,12000,12000,0
20240807,154900,1116157660,12000,12000,12000,12000,0
20240807,154800,1116157660,12000,12000,12000,12000,0
20240807,154700,1116157660,12000,12000,12000,12000,0
20240807,154600,1116157660,12000,12000,12000,12000,0
20240807,154500,1116157660,12000,12000,12000,12000,0
20240807,154400,1116157660,12000,12000,12000,12000,0
20240807,154300,1116157660,12000,12000,12000,12000,0
20240807,154200,1116157660,12000,12000,12000,12000,0
20240807,154100,1116157660,12000,12000,12000,12000,0
20240807,154000,1116157660,12000,12000,12000,12000,0
20240807,153900,1116157660,12000,12000,12000,12000,0
20240807,153800,1116157660,12000,12000,12000,12000,0
20240807,153700,1116157660,12000,12000,12000,12000,0
20240807,153600,1116157660,12000,12000,12000,12000,0
20240807,153500,1116157660,12000,12000,12000,12000,0
20240807,153400,1116157660,12000,12000,12000,12000,0
20240807,153300,1116157660,12000,12000,12000,12000,0
20240807,153200,1116157660,12000,12000,12000,12000,0
20240807,153100,1116157660,12000,12000,12000,12000,0
20240807,153000,1116157660,12000,12000,12000,12000,1667
20240807,152900,1096153660,11940,11940,11940,11940,0
20240807,152800,1096153660,11940,11940,11940,11940,0
20240807,152700,1096153660,11940,11940,11940,11940,0
20240807,152600,1096153660,11940,11940,11940,11940,0
20240807,152500,1096153660,11940,11940,11940,11940,0
20240807,152400,1096153660,11940,11940,11940,11940,0
20240807,152300,1096153660,11940,11940,11940,11940,0
20240807,152200,1096153660,11940,11940,11940,11940,0
20240807,152100,1096153660,11940,11940,11940,11940,0
20240807,152000,1096153660,11940,11940,11940,11940,0
20240807,151900,1096153660,11940,11940,11940,11940,200
20240807,151800,1093765660,11960,11960,11960,11960,0
20240807,151700,1093765660,11960,11920,11960,11920,128
20240807,151600,1092238460,11920,11920,11920,11920,0
20240807,151500,1092238460,11920,11870,11920,11870,335
20240807,151400,1088255470,11880,11870,11900,11870,41
20240807,151300,1087768450,11930,11920,11930,11920,504
20240807,151200,1081758750,11920,11900,11920,11880,648
20240807,151100,1074041280,11850,11860,11860,11850,426
20240807,151000,1068991830,11900,11900,11900,11900,1777
20240807,150900,1047845530,11930,11870,11930,11870,101
20240807,150800,1046646600,11870,11870,11870,11870,4
20240807,150700,1046599120,11920,11900,11920,11900,304
20240807,150600,1042976430,11860,11860,11860,11860,39
20240807,150500,1042513890,11860,11860,11860,11860,31
20240807,150400,1042146230,11860,11860,11860,11860,0
20240807,150300,1042146230,11860,11910,11910,11860,120
20240807,150200,1040722980,11910,11910,11910,11910,0
20240807,150100,1040722980,11910,11940,11940,11910,251
20240807,150000,1037730570,11920,11840,11920,11840,249
20240807,145900,1034769030,11920,11910,11920,11910,54
20240807,145800,1034125700,11930,11890,11930,11820,2833
20240807,145700,1000535930,11970,11890,11970,11890,141
20240807,145600,998849510,11890,11890,11890,11890,0
20240807,145500,998849510,11890,11970,11970,11890,69
20240807,145400,998025900,11980,11930,11980,11870,2027
20240807,145300,973901330,12010,12010,12010,12010,0
20240807,145200,973901330,12010,12010,12010,12010,1
20240807,145100,973889320,11980,11920,11980,11920,365
20240807,145000,969522200,11890,11890,11890,11890,0
20240807,144900,969522200,11890,11890,11890,11890,0
20240807,144800,969522200,11890,11940,11940,11890,101
20240807,144700,968316310,11950,11930,11950,11890,1243
20240807,144600,953509150,11950,11950,11950,11950,101
20240807,144500,952302200,11900,11910,11910,11900,502
20240807,144400,946327410,11900,11960,11970,11900,1768
20240807,144300,925271200,11950,11930,11950,11930,209
20240807,144200,922776590,11940,11960,11960,11940,144
20240807,144100,921056330,11930,11940,11940,11930,35
20240807,144000,920638650,11940,11940,11940,11940,107
20240807,143900,919361070,11950,11990,11990,11950,419
20240807,143800,914341820,11990,12010,12010,11990,556
20240807,143700,907668000,12070,12070,12070,12020,611
20240807,143600,900319740,12040,12050,12080,12040,33
20240807,143500,899922210,12050,12040,12050,12040,17
20240807,143400,899717520,12050,12040,12050,12040,133
20240807,143300,898114980,12030,12040,12040,12030,64
20240807,143200,897344960,12040,12080,12080,12040,2090
20240807,143100,872154900,12080,12080,12080,12080,0
20240807,143000,872154900,12080,12080,12080,12080,8
20240807,142900,872058260,12090,12090,12090,12090,0
20240807,142800,872058260,12090,12090,12090,12090,148
20240807,142700,870268940,12080,12080,12080,12080,70
20240807,142600,869423340,12080,12080,12080,12080,189
20240807,142500,867140220,12080,12080,12080,12080,125
20240807,142400,865630220,12090,12090,12090,12090,89
20240807,142300,864554210,12090,12090,12090,12090,0
20240807,142200,864554210,12090,12090,12090,12090,101
20240807,142100,863333120,12080,12080,12080,12080,138
20240807,142000,861666080,12090,12100,12100,12090,110
20240807,141900,860336170,12090,12090,12090,12090,1
20240807,141800,860324080,12090,12080,12090,12080,11
20240807,141700,860191100,12090,12090,12090,12090,100
20240807,141600,858982100,12100,12100,12100,12100,0
20240807,141500,858982100,12100,12100,12100,12100,0
20240807,141400,858982100,12100,12080,12100,12080,6
20240807,141300,858909520,12080,12100,12100,12080,168
20240807,141200,856879980,12100,12100,12100,12100,0
20240807,141100,856879980,12100,12080,12100,12080,380
20240807,141000,852282180,12100,12100,12100,12100,0
20240807,140900,852282180,12100,12080,12100,12080,182
20240807,140800,850081980,12080,12080,12080,12080,5
20240807,140700,850021580,12090,12090,12090,12090,83
20240807,140600,849018110,12100,12100,12100,12100,10
20240807,140500,848897110,12100,12100,12100,12100,10
20240807,140400,848776110,12100,12100,12100,12100,500
20240807,140300,842726110,12100,12100,12100,12100,28
20240807,140200,842387310,12100,12100,12100,12100,7
20240807,140100,842302610,12100,12100,12100,12100,800
20240807,140000,832622610,12090,12100,12100,12090,120
20240807,135900,831171610,12100,12100,12100,12100,120
20240807,135800,829719610,12100,12100,12100,12100,222
20240807,135700,827033410,12100,12100,12100,12100,6
20240807,135600,826960810,12120,12120,12120,12120,1
20240807,135500,826948690,12110,12110,12110,12110,20
20240807,135400,826706490,12110,12110,12110,12110,41
20240807,135300,826209980,12110,12080,12110,12080,424
20240807,135200,821080490,12070,12070,12070,12070,81
20240807,135100,820102820,12080,12080,12080,12080,105
20240807,135000,818834420,12080,12080,12080,12080,1
20240807,134900,818822340,12080,12080,12080,12080,0
20240807,134800,818822340,12080,12080,12080,12080,306
20240807,134700,815125860,12100,12100,12100,12100,2
20240807,134600,815101660,12090,12090,12090,12080,1021
20240807,134500,802757780,12080,12080,12080,12080,0
20240807,134400,802757780,12080,12080,12080,12080,0
20240807,134300,802757780,12080,12080,12080,12080,0
20240807,134200,802757780,12080,12080,12080,12080,0
20240807,134100,802757780,12080,12080,12080,12080,0
20240807,134000,802757780,12080,12080,12080,12080,0
20240807,133900,802757780,12080,12090,12090,12080,100
20240807,133800,801549540,12090,12090,12090,12090,0
20240807,133700,801549540,12090,12090,12090,12080,434
20240807,133600,796302670,12080,12080,12080,12080,3
20240807,133500,796266430,12070,12070,12070,12070,29
20240807,133400,795916400,12110,12110,12110,12110,1
20240807,133300,795904290,12110,12110,12110,12110,10
20240807,133200,795783190,12070,12110,12110,12070,459
20240807,133100,790237660,12110,12100,12110,12100,392
20240807,133000,785494450,12080,12090,12090,12080,81
20240807,132900,784515600,12100,12100,12100,12100,4
20240807,132800,784467200,12100,12100,12100,12100,168
20240807,132700,782434400,12080,12120,12120,12080,60
20240807,132600,781707600,12120,12080,12120,12080,2
20240807,132500,781683400,12110,12110,12110,12110,107
20240807,132400,780387630,12070,12060,12070,12060,3
20240807,132300,780351430,12060,12070,12070,12060,172
20240807,132200,778276340,12070,12070,12070,12070,0
20240807,132100,778276340,12070,12070,12070,12070,0
20240807,132000,778276340,12070,12070,12070,12070,1
20240807,131900,778264270,12070,12070,12070,12070,0
20240807,131800,778264270,12070,12080,12080,12070,60
20240807,131700,777539890,12070,12070,12070,12070,4
20240807,131600,777491610,12070,12100,12100,12070,200
20240807,131500,775077480,12100,12090,12100,12090,131
20240807,131400,773492990,12090,12080,12090,12080,198
20240807,131300,771099190,12090,12090,12090,12090,18
20240807,131200,770881570,12090,12090,12090,12090,0
20240807,131100,770881570,12090,12090,12090,12090,100
20240807,131000,769672570,12100,12100,12100,12100,0
20240807,130900,769672570,12100,12100,12100,12100,200
20240807,130800,767252570,12100,12100,12100,12100,381
20240807,130700,762642470,12110,12110,12110,12110,16
20240807,130600,762448710,12110,12110,12110,12110,1
20240807,130500,762436600,12110,12110,12110,12110,0
20240807,130400,762436600,12110,12110,12110,12110,68
20240807,130300,761613120,12110,12110,12110,12110,0
20240807,130200,761613120,12110,12110,12110,12110,178
20240807,130100,759457540,12110,12110,12110,12110,150
20240807,130000,757641040,12060,12110,12110,12060,101
20240807,125900,756422930,12110,12110,12110,12110,0
20240807,125800,756422930,12110,12090,12110,12090,18
20240807,125700,756205090,12040,12040,12040,12040,0
20240807,125600,756205090,12040,12040,12040,12040,0
20240807,125500,756205090,12040,12070,12070,12040,500
20240807,125400,750176930,12070,12070,12070,12070,28
20240807,125300,749838970,12090,12090,12090,12090,100
20240807,125200,748629970,12090,12090,12090,12090,20
20240807,125100,748388170,12090,12090,12090,12090,26
20240807,125000,748073830,12080,12090,12090,12080,153
20240807,124900,746224090,12120,12120,12120,12120,0
20240807,124800,746224090,12120,12120,12120,12120,1
20240807,124700,746211970,12120,12120,12120,12120,209
20240807,124600,743678890,12120,12120,12120,12120,0
20240807,124500,743678890,12120,12080,12120,12080,306
20240807,124400,739976180,12080,12090,12100,12080,107
20240807,124300,738683530,12090,12080,12090,12080,168
20240807,124200,736653190,12090,12070,12090,12070,75
20240807,124100,735747840,12080,12080,12090,12080,55
20240807,124000,735083430,12070,12060,12070,12060,502
20240807,123900,729024300,12050,12050,12050,12050,100
20240807,123800,727819300,12050,12050,12050,12050,0
20240807,123700,727819300,12050,12040,12050,12000,3897
20240807,123600,681032720,12030,12030,12030,12030,1
20240807,123500,681020690,12030,12060,12060,12030,2000
20240807,123400,656943770,12070,12070,12070,12070,4
20240807,123300,656895490,12060,12060,12060,12060,493
20240807,123200,650949910,12070,12070,12070,12070,81
20240807,123100,649972240,12070,12070,12070,12070,1
20240807,123000,649960170,12090,12120,12120,12090,72
20240807,122900,649088130,12150,12150,12150,12150,11
20240807,122800,648954480,12150,12150,12150,12150,20
20240807,122700,648711480,12150,12150,12150,12150,150
20240807,122600,646888980,12140,12130,12140,12120,273
20240807,122500,643577270,12130,12130,12130,12130,0
20240807,122400,643577270,12130,12130,12130,12130,5
20240807,122300,643516620,12130,12110,12130,12110,146
20240807,122200,641747040,12110,12110,12110,12110,50
20240807,122100,641141540,12110,12110,12110,12080,53
20240807,122000,640501210,12090,12100,12100,12090,15
20240807,121900,640319810,12110,12120,12120,12110,10
20240807,121800,640198660,12020,12020,12020,12020,0
20240807,121700,640198660,12020,12100,12100,12020,289
20240807,121600,636717970,12120,12120,12120,12120,4
20240807,121500,636669490,12110,12100,12110,12100,114
20240807,121400,635289910,12100,12100,12100,12100,163
20240807,121300,633317610,12100,12130,12130,12100,101
20240807,121200,632092510,12130,12130,12130,12130,2
20240807,121100,632068250,12120,12120,12120,12120,30
20240807,121000,631704650,12130,12120,12130,12120,729
20240807,120900,622862780,12130,12070,12130,12070,343
20240807,120800,618704670,12120,12120,12120,12120,0
20240807,120700,618704670,12120,12120,12120,12120,1
20240807,120600,618692550,12060,12060,12060,12060,0
20240807,120500,618692550,12060,12060,12060,12060,0
20240807,120400,618692550,12060,12060,12060,12060,10
20240807,120300,618571950,12130,12130,12130,12130,59
20240807,120200,617856280,12130,12120,12130,12120,50
20240807,120100,617250180,12130,12120,12130,12120,50
20240807,120000,616643830,12120,12120,12120,12120,144
20240807,115900,614898550,12110,12110,12110,12110,141
20240807,115800,613191040,12120,12070,12120,12070,1048
20240807,115700,600538110,12050,12020,12050,12020,106
20240807,115600,599260990,12020,12070,12070,12000,1384
20240807,115500,582632590,12010,12010,12010,12010,1
20240807,115400,582620580,12000,12050,12050,12000,358
20240807,115300,578306930,12060,12060,12060,12060,0
20240807,115200,578306930,12060,12080,12100,12060,221
20240807,115100,575640730,12100,12100,12100,12100,1
20240807,115000,575628630,12070,12070,12070,12070,20
20240807,114900,575387230,12070,12070,12070,12070,0
20240807,114800,575387230,12070,12070,12070,12070,16
20240807,114700,575194110,12100,12100,12100,12100,0
20240807,114600,575194110,12100,12080,12100,12070,382
20240807,114500,570578810,12100,12100,12100,12100,0
20240807,114400,570578810,12100,12100,12100,12100,15
20240807,114300,570397310,12120,12120,12120,12120,1
20240807,114200,570385190,12120,12120,12120,12120,15
20240807,114100,570203390,12120,12120,12120,12120,0
20240807,114000,570203390,12120,12120,12120,12120,0
20240807,113900,570203390,12120,12120,12120,12120,100
20240807,113800,568991390,12120,12130,12130,12120,176
20240807,113700,566856630,12130,12130,12130,12130,0
20240807,113600,566856630,12130,12090,12130,12080,359
20240807,113500,562514810,12080,12080,12080,12080,10
20240807,113400,562394010,12130,12130,12130,12130,0
20240807,113300,562394010,12130,12090,12130,12080,332
20240807,113200,558382890,12080,12090,12090,12080,93
20240807,113100,557258920,12110,12130,12130,12110,82
20240807,113000,556264850,12130,12130,12130,12130,0
20240807,112900,556264850,12130,12130,12130,12130,5
20240807,112800,556204200,12080,12080,12080,12080,100
20240807,112700,554996200,12080,12080,12080,12080,2
20240807,112600,554972040,12140,12140,12180,12140,167
20240807,112500,552943460,12140,12140,12140,12140,630
20240807,112400,545295260,12130,12100,12130,12100,980
20240807,112300,533427860,12080,12050,12080,12050,272
20240807,112200,530148850,12000,12000,12000,12000,0
20240807,112100,530148850,12000,12010,12010,12000,172
20240807,112000,528084330,12030,12030,12030,12030,2
20240807,111900,528060270,12070,12070,12070,12070,10
20240807,111800,527939570,12070,12070,12070,12070,52
20240807,111700,527311930,12070,12050,12080,12040,48
20240807,111600,526732840,12050,12080,12100,12050,366
20240807,111500,522304670,12080,12040,12100,12040,2055
20240807,111400,497450640,12040,12030,12070,12030,834
20240807,111300,487398640,12030,12000,12030,12000,3
20240807,111200,487362610,12030,12010,12030,12010,152
20240807,111100,485535920,11960,11960,11960,11960,20
20240807,111000,485296720,12020,12020,12020,12020,0
20240807,110900,485296720,12020,12020,12020,12020,4
20240807,110800,485248640,12010,12010,12010,12010,100
20240807,110700,484047640,12010,11970,12010,11950,316
20240807,110600,480270140,12040,12040,12040,12040,0
20240807,110500,480270140,12040,12030,12040,12030,42
20240807,110400,479764620,12040,11950,12040,11950,146
20240807,110300,478019830,11950,11960,11960,11950,46
20240807,110200,477469770,11960,12070,12070,11960,2514
20240807,110100,447318730,12070,12010,12070,12010,33
20240807,110000,446922340,12010,12010,12010,12010,2
20240807,105900,446898320,12090,12090,12090,12090,0
20240807,105800,446898320,12090,12030,12090,12020,835
20240807,105700,436828490,12040,12110,12110,12040,311
20240807,105600,433073450,12120,12130,12130,12120,2
20240807,105500,433049200,12120,12100,12120,12100,477
20240807,105400,427277470,12090,12090,12100,12090,399
20240807,105300,422451380,12070,12070,12070,12070,18
20240807,105200,422234120,12060,12060,12060,12060,2
20240807,105100,422210000,12120,12070,12120,12070,576
20240807,105000,415257170,12070,12070,12070,12070,906
20240807,104900,404321750,12070,12080,12140,12070,601
20240807,104800,397049160,12070,12070,12070,12070,180
20240807,104700,394876560,12010,12000,12060,12000,695
20240807,104600,386511080,11980,11960,11980,11960,805
20240807,104500,376869010,11950,11950,11950,11950,32
20240807,104400,376486610,11960,11920,11960,11920,437
20240807,104300,371264830,11920,11920,11920,11920,10
20240807,104200,371145630,11940,11860,11940,11860,265
20240807,104100,367989900,11910,11920,11920,11910,583
20240807,104000,361040550,11920,11910,11920,11910,530
20240807,103900,354725000,11920,11920,11920,11920,0
20240807,103800,354725000,11920,11930,11930,11920,301
20240807,103700,351137070,11940,11940,11940,11940,0
20240807,103600,351137070,11940,11870,11940,11850,347
20240807,103500,347009060,11950,11950,11950,11950,2
20240807,103400,346985160,11950,11920,11950,11920,1134
20240807,103300,333440600,11900,11860,11900,11860,287
20240807,103200,330026420,11850,11850,11850,11850,0
20240807,103100,330026420,11850,11850,11850,11850,212
20240807,103000,327514220,11860,11850,11860,11850,79
20240807,102900,326577780,11900,11900,11900,11900,3
20240807,102800,326542080,11900,11870,11900,11850,249
20240807,102700,323586520,11840,11870,11870,11840,4
20240807,102600,323539130,11840,11840,11840,11840,0
20240807,102500,323539130,11840,11850,11850,11840,245
20240807,102400,320638320,11870,11800,11870,11800,1128
20240807,102300,307288510,11820,11820,11820,11820,1
20240807,102200,307276690,11830,11830,11830,11830,6
20240807,102100,307205710,11840,11780,11840,11780,78
20240807,102000,306286750,11750,11780,11780,11750,14
20240807,101900,306121890,11780,11780,11780,11780,1
20240807,101800,306110110,11740,11740,11740,11740,84
20240807,101700,305123950,11730,11730,11730,11730,612
20240807,101600,297945190,11700,11730,11730,11700,7
20240807,101500,297863260,11700,11700,11700,11700,0
20240807,101400,297863260,11700,11700,11700,11700,3
20240807,101300,297828160,11700,11700,11700,11700,0
20240807,101200,297828160,11700,11720,11720,11700,587
20240807,101100,290954260,11740,11740,11740,11720,83
20240807,101000,289981460,11720,11720,11720,11720,155
20240807,100900,288164860,11740,11740,11740,11740,100
20240807,100800,286990860,11780,11780,11780,11780,0
20240807,100700,286990860,11780,11750,11780,11750,61
20240807,100600,286274080,11750,11750,11750,11750,714
20240807,100500,277884580,11750,11750,11750,11750,340
20240807,100400,273889580,11720,11720,11720,11720,0
20240807,100300,273889580,11720,11720,11720,11720,0
20240807,100200,273889580,11720,11740,11740,11720,310
20240807,100100,270252930,11740,11790,11790,11740,300
20240807,100000,266724580,11840,11840,11840,11840,0
20240807,095900,266724580,11840,11800,11840,11800,509
20240807,095800,260716700,11800,11740,11800,11740,358
20240807,095700,256492860,11740,11800,11800,11740,75
20240807,095600,255607920,11740,11800,11800,11740,63
20240807,095500,254864580,11800,11730,11800,11730,94
20240807,095400,253756630,11720,11730,11730,11720,961
20240807,095300,242491220,11740,11760,11760,11730,997
20240807,095200,230782540,11760,11800,11800,11760,693
20240807,095100,222621640,11810,11900,11900,11800,169
20240807,095000,220626760,11890,11830,11890,11820,92
20240807,094900,219536050,11900,11900,11900,11900,0
20240807,094800,219536050,11900,11900,11900,11900,162
20240807,094700,217608250,11830,11900,11900,11830,4
20240807,094600,217560830,11800,11830,11830,11800,217
20240807,094500,214996510,11930,11930,11930,11930,2
20240807,094400,214972650,11940,11930,11950,11930,138
20240807,094300,213324930,11950,11840,11960,11780,349
20240807,094200,209181240,11810,11770,11810,11770,427
20240807,094100,204142890,11760,11760,11760,11750,716
20240807,094000,195722880,11770,11770,11800,11770,126
20240807,093900,194239690,11780,11800,11810,11780,205
20240807,093800,191824480,11780,11780,11780,11780,5
20240807,093700,191765580,11790,11830,11830,11790,7
20240807,093600,191682810,11830,11780,11830,11760,631
20240807,093500,184251260,11830,11820,11830,11820,5
20240807,093400,184192150,11830,11830,11830,11830,50
20240807,093300,183600650,11830,11800,11830,11760,194
20240807,093200,181315740,11810,11740,11810,11740,26
20240807,093100,181010430,11730,11850,11850,11730,299
20240807,093000,177492660,11850,11780,11850,11780,717
20240807,092900,169036280,11780,11780,11780,11740,274
20240807,092800,165812920,11750,11740,11750,11740,55
20240807,092700,165167020,11740,11730,11750,11730,27
20240807,092600,164850220,11690,11690,11690,11690,915
20240807,092500,154153870,11750,11750,11750,11680,208
20240807,092400,151718590,11790,11720,11810,11720,377
20240807,092300,147276920,11630,11670,11670,11630,426
20240807,092200,142320620,11670,11650,11670,11640,153
20240807,092100,140538450,11650,11660,11670,11650,258
20240807,092000,137531860,11660,11680,11680,11660,337
20240807,091900,133595720,11660,11660,11660,11660,550
20240807,091800,127182720,11740,11690,11740,11690,760
20240807,091700,118289620,11640,11640,11640,11640,393
20240807,091600,113715100,11640,11650,11690,11640,862
20240807,091500,103643640,11650,11690,11690,11650,122
20240807,091400,102217540,11700,11680,11700,11600,292
20240807,091300,98811790,11600,11600,11600,11600,306
20240807,091200,95262190,11590,11680,11680,11590,27
20240807,091100,94948040,11680,11680,11680,11680,443
20240807,091000,89773800,11680,11680,11680,11580,173
20240807,090900,87761560,11640,11570,11640,11570,1196
20240807,090800,73865670,11570,11640,11640,11570,414
20240807,090700,69068890,11640,11640,11640,11640,0
20240807,090600,69068890,11640,11630,11650,11630,914
20240807,090500,58433830,11640,11590,11640,11590,126
20240807,090400,56970290,11530,11580,11590,11530,338
20240807,090300,53055720,11510,11580,11580,11510,50
20240807,090200,52477770,11580,11580,11580,11580,550
20240807,090100,46108770,11580,11610,11610,11580,178
20240807,090000,44045720,11850,11500,11850,11500,3829