KissMeData/273640/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,205700,787490560,12000,12000,12000,12000,1245
20240808,205600,787490560,12000,12000,12000,12000,0
20240808,205500,787490560,12000,12000,12000,12000,0
20240808,205400,787490560,12000,12000,12000,12000,0
20240808,205300,787490560,12000,12000,12000,12000,0
20240808,205200,787490560,12000,12000,12000,12000,0
20240808,205100,787490560,12000,12000,12000,12000,0
20240808,205000,787490560,12000,12000,12000,12000,0
20240808,204900,787490560,12000,12000,12000,12000,0
20240808,204800,787490560,12000,12000,12000,12000,0
20240808,204700,787490560,12000,12000,12000,12000,0
20240808,204600,787490560,12000,12000,12000,12000,0
20240808,204500,787490560,12000,12000,12000,12000,0
20240808,204400,787490560,12000,12000,12000,12000,0
20240808,204300,787490560,12000,12000,12000,12000,0
20240808,204200,787490560,12000,12000,12000,12000,0
20240808,204100,787490560,12000,12000,12000,12000,0
20240808,204000,787490560,12000,12000,12000,12000,0
20240808,203900,787490560,12000,12000,12000,12000,0
20240808,203800,787490560,12000,12000,12000,12000,0
20240808,203700,787490560,12000,12000,12000,12000,0
20240808,203600,787490560,12000,12000,12000,12000,0
20240808,203500,787490560,12000,12000,12000,12000,0
20240808,203400,787490560,12000,12000,12000,12000,0
20240808,203300,787490560,12000,12000,12000,12000,0
20240808,203200,787490560,12000,12000,12000,12000,0
20240808,203100,787490560,12000,12000,12000,12000,0
20240808,203000,787490560,12000,12000,12000,12000,0
20240808,202900,787490560,12000,12000,12000,12000,0
20240808,202800,787490560,12000,12000,12000,12000,0
20240808,202700,787490560,12000,12000,12000,12000,1245
20240808,202600,787490560,12000,12000,12000,12000,0
20240808,202500,787490560,12000,12000,12000,12000,0
20240808,202400,787490560,12000,12000,12000,12000,0
20240808,202300,787490560,12000,12000,12000,12000,0
20240808,202200,787490560,12000,12000,12000,12000,0
20240808,202100,787490560,12000,12000,12000,12000,0
20240808,202000,787490560,12000,12000,12000,12000,0
20240808,201900,787490560,12000,12000,12000,12000,0
20240808,201800,787490560,12000,12000,12000,12000,0
20240808,201700,787490560,12000,12000,12000,12000,0
20240808,201600,787490560,12000,12000,12000,12000,0
20240808,201500,787490560,12000,12000,12000,12000,0
20240808,201400,787490560,12000,12000,12000,12000,0
20240808,201300,787490560,12000,12000,12000,12000,0
20240808,201200,787490560,12000,12000,12000,12000,0
20240808,201100,787490560,12000,12000,12000,12000,0
20240808,201000,787490560,12000,12000,12000,12000,0
20240808,200900,787490560,12000,12000,12000,12000,0
20240808,200800,787490560,12000,12000,12000,12000,0
20240808,200700,787490560,12000,12000,12000,12000,0
20240808,200600,787490560,12000,12000,12000,12000,0
20240808,200500,787490560,12000,12000,12000,12000,0
20240808,200400,787490560,12000,12000,12000,12000,0
20240808,200300,787490560,12000,12000,12000,12000,0
20240808,200200,787490560,12000,12000,12000,12000,0
20240808,200100,787490560,12000,12000,12000,12000,0
20240808,200000,787490560,12000,12000,12000,12000,0
20240808,195900,787490560,12000,12000,12000,12000,0
20240808,195800,787490560,12000,12000,12000,12000,0
20240808,195700,787490560,12000,12000,12000,12000,1245
20240808,195600,787490560,12000,12000,12000,12000,0
20240808,195500,787490560,12000,12000,12000,12000,0
20240808,195400,787490560,12000,12000,12000,12000,0
20240808,195300,787490560,12000,12000,12000,12000,0
20240808,195200,787490560,12000,12000,12000,12000,0
20240808,195100,787490560,12000,12000,12000,12000,0
20240808,195000,787490560,12000,12000,12000,12000,0
20240808,194900,787490560,12000,12000,12000,12000,0
20240808,194800,787490560,12000,12000,12000,12000,0
20240808,194700,787490560,12000,12000,12000,12000,0
20240808,194600,787490560,12000,12000,12000,12000,0
20240808,194500,787490560,12000,12000,12000,12000,0
20240808,194400,787490560,12000,12000,12000,12000,0
20240808,194300,787490560,12000,12000,12000,12000,0
20240808,194200,787490560,12000,12000,12000,12000,0
20240808,194100,787490560,12000,12000,12000,12000,0
20240808,194000,787490560,12000,12000,12000,12000,0
20240808,193900,787490560,12000,12000,12000,12000,0
20240808,193800,787490560,12000,12000,12000,12000,0
20240808,193700,787490560,12000,12000,12000,12000,0
20240808,193600,787490560,12000,12000,12000,12000,0
20240808,193500,787490560,12000,12000,12000,12000,0
20240808,193400,787490560,12000,12000,12000,12000,0
20240808,193300,787490560,12000,12000,12000,12000,0
20240808,193200,787490560,12000,12000,12000,12000,0
20240808,193100,787490560,12000,12000,12000,12000,0
20240808,193000,787490560,12000,12000,12000,12000,0
20240808,192900,787490560,12000,12000,12000,12000,0
20240808,192800,787490560,12000,12000,12000,12000,0
20240808,192700,787490560,12000,12000,12000,12000,1245
20240808,192600,787490560,12000,12000,12000,12000,0
20240808,192500,787490560,12000,12000,12000,12000,0
20240808,192400,787490560,12000,12000,12000,12000,0
20240808,192300,787490560,12000,12000,12000,12000,0
20240808,192200,787490560,12000,12000,12000,12000,0
20240808,192100,787490560,12000,12000,12000,12000,0
20240808,192000,787490560,12000,12000,12000,12000,0
20240808,191900,787490560,12000,12000,12000,12000,0
20240808,191800,787490560,12000,12000,12000,12000,0
20240808,191700,787490560,12000,12000,12000,12000,0
20240808,191600,787490560,12000,12000,12000,12000,0
20240808,191500,787490560,12000,12000,12000,12000,0
20240808,191400,787490560,12000,12000,12000,12000,0
20240808,191300,787490560,12000,12000,12000,12000,0
20240808,191200,787490560,12000,12000,12000,12000,0
20240808,191100,787490560,12000,12000,12000,12000,0
20240808,191000,787490560,12000,12000,12000,12000,0
20240808,190900,787490560,12000,12000,12000,12000,0
20240808,190800,787490560,12000,12000,12000,12000,0
20240808,190700,787490560,12000,12000,12000,12000,0
20240808,190600,787490560,12000,12000,12000,12000,0
20240808,190500,787490560,12000,12000,12000,12000,0
20240808,190400,787490560,12000,12000,12000,12000,0
20240808,190300,787490560,12000,12000,12000,12000,0
20240808,190200,787490560,12000,12000,12000,12000,0
20240808,190100,787490560,12000,12000,12000,12000,0
20240808,190000,787490560,12000,12000,12000,12000,0
20240808,185900,787490560,12000,12000,12000,12000,0
20240808,185800,787490560,12000,12000,12000,12000,0
20240808,185700,787490560,12000,12000,12000,12000,1245
20240808,185600,787490560,12000,12000,12000,12000,0
20240808,185500,787490560,12000,12000,12000,12000,0
20240808,185400,787490560,12000,12000,12000,12000,0
20240808,185300,787490560,12000,12000,12000,12000,0
20240808,185200,787490560,12000,12000,12000,12000,0
20240808,185100,787490560,12000,12000,12000,12000,0
20240808,185000,787490560,12000,12000,12000,12000,0
20240808,184900,787490560,12000,12000,12000,12000,0
20240808,184800,787490560,12000,12000,12000,12000,0
20240808,184700,787490560,12000,12000,12000,12000,0
20240808,184600,787490560,12000,12000,12000,12000,0
20240808,184500,787490560,12000,12000,12000,12000,0
20240808,184400,787490560,12000,12000,12000,12000,0
20240808,184300,787490560,12000,12000,12000,12000,0
20240808,184200,787490560,12000,12000,12000,12000,0
20240808,184100,787490560,12000,12000,12000,12000,0
20240808,184000,787490560,12000,12000,12000,12000,0
20240808,183900,787490560,12000,12000,12000,12000,0
20240808,183800,787490560,12000,12000,12000,12000,0
20240808,183700,787490560,12000,12000,12000,12000,0
20240808,183600,787490560,12000,12000,12000,12000,0
20240808,183500,787490560,12000,12000,12000,12000,0
20240808,183400,787490560,12000,12000,12000,12000,0
20240808,183300,787490560,12000,12000,12000,12000,0
20240808,183200,787490560,12000,12000,12000,12000,0
20240808,183100,787490560,12000,12000,12000,12000,0
20240808,183000,787490560,12000,12000,12000,12000,0
20240808,182900,787490560,12000,12000,12000,12000,0
20240808,182800,787490560,12000,12000,12000,12000,0
20240808,182700,787490560,12000,12000,12000,12000,1245
20240808,182600,787490560,12000,12000,12000,12000,0
20240808,182500,787490560,12000,12000,12000,12000,0
20240808,182400,787490560,12000,12000,12000,12000,0
20240808,182300,787490560,12000,12000,12000,12000,0
20240808,182200,787490560,12000,12000,12000,12000,0
20240808,182100,787490560,12000,12000,12000,12000,0
20240808,182000,787490560,12000,12000,12000,12000,0
20240808,181900,787490560,12000,12000,12000,12000,0
20240808,181800,787490560,12000,12000,12000,12000,0
20240808,181700,787490560,12000,12000,12000,12000,0
20240808,181600,787490560,12000,12000,12000,12000,0
20240808,181500,787490560,12000,12000,12000,12000,0
20240808,181400,787490560,12000,12000,12000,12000,0
20240808,181300,787490560,12000,12000,12000,12000,0
20240808,181200,787490560,12000,12000,12000,12000,0
20240808,181100,787490560,12000,12000,12000,12000,0
20240808,181000,787490560,12000,12000,12000,12000,0
20240808,180900,787490560,12000,12000,12000,12000,0
20240808,180800,787490560,12000,12000,12000,12000,0
20240808,180700,787490560,12000,12000,12000,12000,0
20240808,180600,787490560,12000,12000,12000,12000,0
20240808,180500,787490560,12000,12000,12000,12000,0
20240808,180400,787490560,12000,12000,12000,12000,0
20240808,180300,787490560,12000,12000,12000,12000,0
20240808,180200,787490560,12000,12000,12000,12000,0
20240808,180100,787490560,12000,12000,12000,12000,0
20240808,180000,787490560,12000,12000,12000,12000,0
20240808,175900,787490560,12000,12000,12000,12000,0
20240808,175800,787490560,12000,12000,12000,12000,0
20240808,175700,787490560,12000,12000,12000,12000,1245
20240808,175600,787490560,12000,12000,12000,12000,0
20240808,175500,787490560,12000,12000,12000,12000,0
20240808,175400,787490560,12000,12000,12000,12000,0
20240808,175300,787490560,12000,12000,12000,12000,0
20240808,175200,787490560,12000,12000,12000,12000,0
20240808,175100,787490560,12000,12000,12000,12000,0
20240808,175000,787490560,12000,12000,12000,12000,0
20240808,174900,787490560,12000,12000,12000,12000,0
20240808,174800,787490560,12000,12000,12000,12000,0
20240808,174700,787490560,12000,12000,12000,12000,0
20240808,174600,787490560,12000,12000,12000,12000,0
20240808,174500,787490560,12000,12000,12000,12000,0
20240808,174400,787490560,12000,12000,12000,12000,0
20240808,174300,787490560,12000,12000,12000,12000,0
20240808,174200,787490560,12000,12000,12000,12000,0
20240808,174100,787490560,12000,12000,12000,12000,0
20240808,174000,787490560,12000,12000,12000,12000,0
20240808,173900,787490560,12000,12000,12000,12000,0
20240808,173800,787490560,12000,12000,12000,12000,0
20240808,173700,787490560,12000,12000,12000,12000,0
20240808,173600,787490560,12000,12000,12000,12000,0
20240808,173500,787490560,12000,12000,12000,12000,0
20240808,173400,787490560,12000,12000,12000,12000,0
20240808,173300,787490560,12000,12000,12000,12000,0
20240808,173200,787490560,12000,12000,12000,12000,0
20240808,173100,787490560,12000,12000,12000,12000,0
20240808,173000,787490560,12000,12000,12000,12000,0
20240808,172900,787490560,12000,12000,12000,12000,0
20240808,172800,787490560,12000,12000,12000,12000,0
20240808,172700,787490560,12000,12000,12000,12000,1245
20240808,172600,787490560,12000,12000,12000,12000,0
20240808,172500,787490560,12000,12000,12000,12000,0
20240808,172400,787490560,12000,12000,12000,12000,0
20240808,172300,787490560,12000,12000,12000,12000,0
20240808,172200,787490560,12000,12000,12000,12000,0
20240808,172100,787490560,12000,12000,12000,12000,0
20240808,172000,787490560,12000,12000,12000,12000,0
20240808,171900,787490560,12000,12000,12000,12000,0
20240808,171800,787490560,12000,12000,12000,12000,0
20240808,171700,787490560,12000,12000,12000,12000,0
20240808,171600,787490560,12000,12000,12000,12000,0
20240808,171500,787490560,12000,12000,12000,12000,0
20240808,171400,787490560,12000,12000,12000,12000,0
20240808,171300,787490560,12000,12000,12000,12000,0
20240808,171200,787490560,12000,12000,12000,12000,0
20240808,171100,787490560,12000,12000,12000,12000,0
20240808,171000,787490560,12000,12000,12000,12000,0
20240808,170900,787490560,12000,12000,12000,12000,0
20240808,170800,787490560,12000,12000,12000,12000,0
20240808,170700,787490560,12000,12000,12000,12000,0
20240808,170600,787490560,12000,12000,12000,12000,0
20240808,170500,787490560,12000,12000,12000,12000,0
20240808,170400,787490560,12000,12000,12000,12000,0
20240808,170300,787490560,12000,12000,12000,12000,0
20240808,170200,787490560,12000,12000,12000,12000,0
20240808,170100,787490560,12000,12000,12000,12000,0
20240808,170000,787490560,12000,12000,12000,12000,0
20240808,165900,787490560,12000,12000,12000,12000,0
20240808,165800,787490560,12000,12000,12000,12000,0
20240808,165700,787490560,12000,12000,12000,12000,1245
20240808,165600,787490560,12000,12000,12000,12000,0
20240808,165500,787490560,12000,12000,12000,12000,0
20240808,165400,787490560,12000,12000,12000,12000,0
20240808,165300,787490560,12000,12000,12000,12000,0
20240808,165200,787490560,12000,12000,12000,12000,0
20240808,165100,787490560,12000,12000,12000,12000,0
20240808,165000,787490560,12000,12000,12000,12000,0
20240808,164900,787490560,12000,12000,12000,12000,0
20240808,164800,787490560,12000,12000,12000,12000,0
20240808,164700,787490560,12000,12000,12000,12000,0
20240808,164600,787490560,12000,12000,12000,12000,0
20240808,164500,787490560,12000,12000,12000,12000,0
20240808,164400,787490560,12000,12000,12000,12000,0
20240808,164300,787490560,12000,12000,12000,12000,0
20240808,164200,787490560,12000,12000,12000,12000,0
20240808,164100,787490560,12000,12000,12000,12000,0
20240808,164000,787490560,12000,12000,12000,12000,0
20240808,163900,787490560,12000,12000,12000,12000,0
20240808,163800,787490560,12000,12000,12000,12000,0
20240808,163700,787490560,12000,12000,12000,12000,0
20240808,163600,787490560,12000,12000,12000,12000,0
20240808,163500,787490560,12000,12000,12000,12000,0
20240808,163400,787490560,12000,12000,12000,12000,0
20240808,163300,787490560,12000,12000,12000,12000,0
20240808,163200,787490560,12000,12000,12000,12000,0
20240808,163100,787490560,12000,12000,12000,12000,0
20240808,163000,787490560,12000,12000,12000,12000,0
20240808,162900,787490560,12000,12000,12000,12000,0
20240808,162800,787490560,12000,12000,12000,12000,0
20240808,162700,787490560,12000,12000,12000,12000,1245
20240808,162600,787490560,12000,12000,12000,12000,0
20240808,162500,787490560,12000,12000,12000,12000,0
20240808,162400,787490560,12000,12000,12000,12000,0
20240808,162300,787490560,12000,12000,12000,12000,0
20240808,162200,787490560,12000,12000,12000,12000,0
20240808,162100,787490560,12000,12000,12000,12000,0
20240808,162000,787490560,12000,12000,12000,12000,0
20240808,161900,787490560,12000,12000,12000,12000,0
20240808,161800,787490560,12000,12000,12000,12000,0
20240808,161700,787490560,12000,12000,12000,12000,0
20240808,161600,787490560,12000,12000,12000,12000,0
20240808,161500,787490560,12000,12000,12000,12000,0
20240808,161400,787490560,12000,12000,12000,12000,0
20240808,161300,787490560,12000,12000,12000,12000,0
20240808,161200,787490560,12000,12000,12000,12000,0
20240808,161100,787490560,12000,12000,12000,12000,0
20240808,161000,787490560,12000,12000,12000,12000,0
20240808,160900,787490560,12000,12000,12000,12000,0
20240808,160800,787490560,12000,12000,12000,12000,0
20240808,160700,787490560,12000,12000,12000,12000,0
20240808,160600,787490560,12000,12000,12000,12000,0
20240808,160500,787490560,12000,12000,12000,12000,0
20240808,160400,787490560,12000,12000,12000,12000,0
20240808,160300,787490560,12000,12000,12000,12000,0
20240808,160200,787490560,12000,12000,12000,12000,0
20240808,160100,787490560,12000,12000,12000,12000,0
20240808,160000,787490560,12000,12000,12000,12000,0
20240808,155900,787490560,12000,12000,12000,12000,0
20240808,155800,787490560,12000,12000,12000,12000,0
20240808,155700,787490560,12000,12000,12000,12000,1245
20240808,155600,787490560,12000,12000,12000,12000,0
20240808,155500,787490560,12000,12000,12000,12000,0
20240808,155400,787490560,12000,12000,12000,12000,0
20240808,155300,787490560,12000,12000,12000,12000,0
20240808,155200,787490560,12000,12000,12000,12000,0
20240808,155100,787490560,12000,12000,12000,12000,0
20240808,155000,787490560,12000,12000,12000,12000,0
20240808,154900,787490560,12000,12000,12000,12000,0
20240808,154800,787490560,12000,12000,12000,12000,0
20240808,154700,787490560,12000,12000,12000,12000,0
20240808,154600,787490560,12000,12000,12000,12000,0
20240808,154500,787490560,12000,12000,12000,12000,0
20240808,154400,787490560,12000,12000,12000,12000,0
20240808,154300,787490560,12000,12000,12000,12000,0
20240808,154200,787490560,12000,12000,12000,12000,0
20240808,154100,787490560,12000,12000,12000,12000,0
20240808,154000,787490560,12000,12000,12000,12000,0
20240808,153900,787490560,12000,12000,12000,12000,0
20240808,153800,787490560,12000,12000,12000,12000,0
20240808,153700,787490560,12000,12000,12000,12000,0
20240808,153600,787490560,12000,12000,12000,12000,0
20240808,153500,787490560,12000,12000,12000,12000,0
20240808,153400,787490560,12000,12000,12000,12000,0
20240808,153300,787490560,12000,12000,12000,12000,0
20240808,153200,787490560,12000,12000,12000,12000,0
20240808,153100,787490560,12000,12000,12000,12000,0
20240808,153000,787490560,12000,12000,12000,12000,1245
20240808,152900,772550560,11970,11970,11970,11970,0
20240808,152800,772550560,11970,11970,11970,11970,0
20240808,152700,772550560,11970,11970,11970,11970,0
20240808,152600,772550560,11970,11970,11970,11970,0
20240808,152500,772550560,11970,11970,11970,11970,0
20240808,152400,772550560,11970,11970,11970,11970,0
20240808,152300,772550560,11970,11970,11970,11970,0
20240808,152200,772550560,11970,11970,11970,11970,0
20240808,152100,772550560,11970,11970,11970,11970,0
20240808,152000,772550560,11970,11970,11970,11970,0
20240808,151900,772550560,11970,11950,11970,11950,900
20240808,151800,761782750,11950,11900,11960,11900,13
20240808,151700,761627490,11900,11920,11950,11900,126
20240808,151600,760122940,11920,11920,11920,11920,1
20240808,151500,760111020,11900,11900,11900,11900,11
20240808,151400,759980120,11850,11900,11950,11850,1234
20240808,151300,745330560,11950,11950,11950,11950,0
20240808,151200,745330560,11950,11900,11950,11900,181
20240808,151100,743176610,11900,11880,11900,11880,611
20240808,151000,735905930,11900,11870,11900,11870,1233
20240808,150900,721253880,11880,11870,11880,11870,34
20240808,150800,720849970,11870,11870,11870,11870,50
20240808,150700,720256470,11870,11870,11870,11870,8
20240808,150600,720161510,11870,11890,11890,11870,196
20240808,150500,717832960,11890,11900,11900,11890,1517
20240808,150400,699790830,11900,11900,11900,11900,1000
20240808,150300,687890830,11900,11910,11910,11900,1488
20240808,150200,670182140,11910,11910,11910,11910,168
20240808,150100,668181260,11900,11900,11900,11900,0
20240808,150000,668181260,11900,11920,11920,11900,759
20240808,145900,659140330,11920,11950,11950,11920,63
20240808,145800,658389070,11960,11980,11980,11920,49
20240808,145700,657802890,11980,11980,11980,11980,0
20240808,145600,657802890,11980,11980,11980,11980,120
20240808,145500,656365290,11980,11980,11980,11980,0
20240808,145400,656365290,11980,11970,11980,11970,20
20240808,145300,656125760,12000,12000,12000,12000,0
20240808,145200,656125760,12000,12000,12000,12000,0
20240808,145100,656125760,12000,12000,12000,12000,0
20240808,145000,656125760,12000,12000,12000,12000,83
20240808,144900,655129760,12010,12010,12010,12010,4
20240808,144800,655081720,12020,11960,12020,11960,100
20240808,144700,653882450,11880,11880,11880,11880,50
20240808,144600,653288450,11970,11980,11980,11970,3
20240808,144500,653252520,11980,11900,11990,11900,41
20240808,144400,652761420,11990,11990,11990,11990,1
20240808,144300,652749430,11950,11950,11950,11860,576
20240808,144200,645889560,11900,11910,11910,11900,50
20240808,144100,645294550,11950,11950,11950,11950,7
20240808,144000,645210900,11900,11950,11950,11900,1147
20240808,143900,631543380,11950,11920,11950,11920,17
20240808,143800,631340680,11920,11940,11940,11920,300
20240808,143700,627760320,12000,12000,12000,12000,0
20240808,143600,627760320,12000,12000,12000,12000,0
20240808,143500,627760320,12000,12000,12000,12000,2
20240808,143400,627736320,11950,11950,11950,11950,100
20240808,143300,626541320,11950,11950,11950,11950,20
20240808,143200,626302320,11950,11950,11950,11950,15
20240808,143100,626123070,11950,11950,11950,11950,100
20240808,143000,624928070,11950,11950,11950,11950,0
20240808,142900,624928070,11950,11950,11950,11950,0
20240808,142800,624928070,11950,11950,11950,11950,88
20240808,142700,623876470,12000,12000,12000,12000,0
20240808,142600,623876470,12000,11960,12000,11950,70
20240808,142500,623039210,11960,11970,11970,11960,353
20240808,142400,618817130,11970,11970,11970,11970,0
20240808,142300,618817130,11970,11970,11970,11970,240
20240808,142200,615944330,11980,11980,11980,11980,6
20240808,142100,615872450,11980,11980,11980,11980,1
20240808,142000,615860470,12010,12010,12010,12010,0
20240808,141900,615860470,12010,12010,12010,12010,1
20240808,141800,615848460,11960,11960,11960,11960,0
20240808,141700,615848460,11960,11960,11960,11960,0
20240808,141600,615848460,11960,11960,11960,11960,0
20240808,141500,615848460,11960,11960,11960,11960,0
20240808,141400,615848460,11960,11960,11960,11960,0
20240808,141300,615848460,11960,12000,12000,11960,300
20240808,141200,612259080,12010,12010,12010,12010,1
20240808,141100,612247070,12080,12020,12080,12020,2
20240808,141000,612222970,12030,12000,12070,12000,60
20240808,140900,611500660,12000,12000,12000,11990,328
20240808,140800,607565950,12070,12070,12070,12070,0
20240808,140700,607565950,12070,12070,12070,12070,1
20240808,140600,607553880,12100,12100,12100,12100,0
20240808,140500,607553880,12100,12100,12100,12100,0
20240808,140400,607553880,12100,12040,12100,12040,100
20240808,140300,606346090,12040,11980,12040,11980,353
20240808,140200,602102550,12020,12020,12020,12020,1
20240808,140100,602090530,11960,11970,11970,11960,121
20240808,140000,600643120,11960,11960,11960,11960,0
20240808,135900,600643120,11960,11970,11970,11960,300
20240808,135800,597054280,12020,12020,12020,12020,0
20240808,135700,597054280,12020,12020,12020,12020,2
20240808,135600,597030240,12020,12020,12020,12020,0
20240808,135500,597030240,12020,11960,12020,11890,60
20240808,135400,596313210,11890,11870,11890,11870,86
20240808,135300,595291380,11850,11850,11850,11850,7
20240808,135200,595208430,11850,11850,11850,11850,20
20240808,135100,594971430,11850,11860,11870,11850,135
20240808,135000,593370570,11880,11880,11880,11880,19
20240808,134900,593144850,11850,11850,11850,11850,0
20240808,134800,593144850,11850,11850,11850,11850,3
20240808,134700,593109300,11850,11850,11850,11850,0
20240808,134600,593109300,11850,11880,11880,11850,80
20240808,134500,592160400,11880,11880,11880,11880,0
20240808,134400,592160400,11880,11880,11890,11880,13
20240808,134300,592005950,11840,11840,11840,11840,59
20240808,134200,591307390,11840,11840,11840,11840,0
20240808,134100,591307390,11840,11840,11840,11840,1
20240808,134000,591295550,11840,11840,11840,11840,0
20240808,133900,591295550,11840,11840,11840,11840,100
20240808,133800,590111550,11840,11840,11840,11840,0
20240808,133700,590111550,11840,11860,11860,11840,50
20240808,133600,589519180,11860,11880,11880,11860,251
20240808,133500,586539800,11870,11890,11890,11870,263
20240808,133400,583417230,11900,11910,11910,11900,351
20240808,133300,579237930,11910,11930,11930,11910,200
20240808,133200,576854390,11940,11940,11940,11940,0
20240808,133100,576854390,11940,11940,11940,11940,0
20240808,133000,576854390,11940,11940,11940,11940,23
20240808,132900,576579770,11950,11950,11950,11950,0
20240808,132800,576579770,11950,11950,11950,11950,6
20240808,132700,576508070,11960,11960,11960,11960,0
20240808,132600,576508070,11960,11960,11960,11960,0
20240808,132500,576508070,11960,11960,11960,11960,0
20240808,132400,576508070,11960,11960,11960,11960,87
20240808,132300,575467550,12000,11960,12000,11960,509
20240808,132200,569379870,11960,11960,11960,11960,50
20240808,132100,568781870,11950,11960,11980,11950,590
20240808,132000,561715860,11970,11920,11970,11920,14
20240808,131900,561548430,11960,12000,12000,11900,1032
20240808,131800,549241310,12030,12030,12030,12030,1
20240808,131700,549229280,12050,12050,12050,12050,0
20240808,131600,549229280,12050,12050,12050,12050,0
20240808,131500,549229280,12050,12050,12050,12050,0
20240808,131400,549229280,12050,12050,12050,12050,0
20240808,131300,549229280,12050,12050,12050,12050,0
20240808,131200,549229280,12050,12050,12050,12050,0
20240808,131100,549229280,12050,12050,12050,12050,0
20240808,131000,549229280,12050,12050,12050,12050,0
20240808,130900,549229280,12050,12050,12050,12050,0
20240808,130800,549229280,12050,12050,12050,12050,1
20240808,130700,549217230,12050,12050,12050,12050,1
20240808,130600,549205180,11950,12030,12030,11930,2814
20240808,130500,515467190,12030,12030,12030,12030,306
20240808,130400,511786010,12040,12050,12050,12040,209
20240808,130300,509268360,12120,12120,12120,12120,1
20240808,130200,509256240,12060,12060,12060,12060,0
20240808,130100,509256240,12060,12120,12120,12060,160
20240808,130000,507326580,12070,12130,12130,12070,51
20240808,125900,506710950,12090,12090,12090,12090,0
20240808,125800,506710950,12090,12090,12090,12090,0
20240808,125700,506710950,12090,12090,12090,12090,90
20240808,125600,505622850,12060,12080,12080,12060,460
20240808,125500,500071370,12130,12130,12130,12130,1
20240808,125400,500059240,12080,12080,12080,12080,0
20240808,125300,500059240,12080,12080,12080,12080,10
20240808,125200,499938440,12080,12080,12080,12080,0
20240808,125100,499938440,12080,12130,12130,12080,485
20240808,125000,494058900,12170,12170,12170,12170,850
20240808,124900,483714400,12170,12150,12170,12150,150
20240808,124800,481891130,12150,12150,12150,12150,23
20240808,124700,481611680,12150,12140,12150,12140,376
20240808,124600,477046290,12140,12140,12140,12140,0
20240808,124500,477046290,12140,12140,12140,12140,0
20240808,124400,477046290,12140,12140,12140,12140,0
20240808,124300,477046290,12140,12140,12140,12140,0
20240808,124200,477046290,12140,12140,12140,12140,0
20240808,124100,477046290,12140,12140,12140,12140,0
20240808,124000,477046290,12140,12140,12140,12140,0
20240808,123900,477046290,12140,12140,12140,12140,0
20240808,123800,477046290,12140,12100,12140,12100,2
20240808,123700,477022050,12150,12150,12150,12150,0
20240808,123600,477022050,12150,12150,12150,12150,0
20240808,123500,477022050,12150,12150,12150,12150,0
20240808,123400,477022050,12150,12150,12150,12150,3
20240808,123300,476985600,12150,12150,12150,12150,0
20240808,123200,476985600,12150,12150,12150,12150,0
20240808,123100,476985600,12150,12140,12150,12140,512
20240808,123000,470769900,12130,12130,12130,12130,4
20240808,122900,470721380,12130,12080,12130,12080,470
20240808,122800,465032420,12080,12080,12080,12080,91
20240808,122700,463933140,12080,12080,12080,12080,70
20240808,122600,463087540,12080,12080,12080,12080,68
20240808,122500,462266100,12100,12100,12100,12100,2
20240808,122400,462241900,12080,12080,12080,12080,0
20240808,122300,462241900,12080,12080,12080,12080,0
20240808,122200,462241900,12080,12090,12090,12080,24
20240808,122100,461951970,12090,12100,12100,12090,319
20240808,122000,458095100,12100,12100,12100,12100,82
20240808,121900,457102900,12090,12090,12090,12090,29
20240808,121800,456752290,12090,12090,12090,12090,0
20240808,121700,456752290,12090,12090,12090,12090,0
20240808,121600,456752290,12090,12090,12090,12090,11
20240808,121500,456619300,12090,12090,12090,12090,4
20240808,121400,456570940,12090,12090,12090,12090,0
20240808,121300,456570940,12090,12090,12090,12090,0
20240808,121200,456570940,12090,12090,12090,12090,70
20240808,121100,455724640,12090,12090,12090,12090,22
20240808,121000,455458660,12110,12110,12110,12110,2
20240808,120900,455434440,12110,12110,12110,12110,0
20240808,120800,455434440,12110,12110,12110,12110,1
20240808,120700,455422330,12080,12080,12080,12080,0
20240808,120600,455422330,12080,12080,12080,12080,0
20240808,120500,455422330,12080,12080,12080,12080,0
20240808,120400,455422330,12080,12080,12080,12080,0
20240808,120300,455422330,12080,12080,12080,12080,0
20240808,120200,455422330,12080,12080,12080,12080,0
20240808,120100,455422330,12080,12070,12080,12070,316
20240808,120000,451607870,12070,12050,12070,12050,2
20240808,115900,451583750,12060,12060,12060,12060,0
20240808,115800,451583750,12060,12060,12060,12060,20
20240808,115700,451342550,12020,12020,12020,12020,19
20240808,115600,451114170,12020,12020,12020,12020,10
20240808,115500,450993970,12020,12030,12030,12020,40
20240808,115400,450513020,12020,12020,12020,12020,427
20240808,115300,445380480,12020,12020,12020,12020,158
20240808,115200,443481320,12020,12030,12030,12020,98
20240808,115100,442303260,12020,12020,12020,12020,0
20240808,115000,442303260,12020,12020,12020,12020,104
20240808,114900,441053180,12020,12020,12030,12020,146
20240808,114800,439297380,12010,12010,12010,12010,0
20240808,114700,439297380,12010,12010,12010,12010,0
20240808,114600,439297380,12010,12010,12010,12010,22
20240808,114500,439033160,12010,12010,12010,12010,0
20240808,114400,439033160,12010,12050,12070,12010,84
20240808,114300,438024020,12010,12010,12010,12010,1
20240808,114200,438012010,12010,12010,12010,12000,68
20240808,114100,437195370,12020,12020,12020,12020,41
20240808,114000,436702550,12070,12070,12070,12070,0
20240808,113900,436702550,12070,12070,12070,12070,0
20240808,113800,436702550,12070,12070,12070,12070,0
20240808,113700,436702550,12070,12070,12070,12070,40
20240808,113600,436219750,12070,12070,12070,12070,0
20240808,113500,436219750,12070,12070,12070,12070,0
20240808,113400,436219750,12070,12070,12070,12070,0
20240808,113300,436219750,12070,12070,12070,12070,0
20240808,113200,436219750,12070,12070,12070,12070,51
20240808,113100,435604180,12040,12040,12040,12040,0
20240808,113000,435604180,12040,12050,12050,12040,101
20240808,112900,434387140,12070,12070,12070,12070,0
20240808,112800,434387140,12070,12070,12070,12070,50
20240808,112700,433783640,12070,12070,12070,12070,0
20240808,112600,433783640,12070,12070,12070,12070,0
20240808,112500,433783640,12070,12020,12070,12020,18
20240808,112400,433567230,12070,12060,12070,12060,2
20240808,112300,433543100,12060,12060,12060,12060,0
20240808,112200,433543100,12060,12060,12060,12060,0
20240808,112100,433543100,12060,12060,12060,12060,5
20240808,112000,433482800,12060,12060,12060,12060,0
20240808,111900,433482800,12060,12050,12060,12050,3
20240808,111800,433446640,11990,11990,11990,11990,2
20240808,111700,433422660,12060,12000,12060,11990,204
20240808,111600,430976530,11990,12020,12020,11990,174
20240808,111500,428888920,12030,12030,12030,12030,0
20240808,111400,428888920,12030,12030,12030,12030,192
20240808,111300,426579160,12060,12070,12070,12060,40
20240808,111200,426096560,12080,12080,12080,12080,20
20240808,111100,425854960,12080,12080,12080,12080,20
20240808,111000,425613360,12080,12010,12080,12010,147
20240808,110900,423847820,12000,11990,12000,11990,705
20240808,110800,415389220,11990,12000,12000,11990,174
20240808,110700,413302820,11990,12000,12000,11990,79
20240808,110600,412355340,12000,12000,12000,12000,11
20240808,110500,412223340,12000,12000,12000,12000,0
20240808,110400,412223340,12000,12000,12000,12000,210
20240808,110300,409703340,11990,12000,12000,11990,438
20240808,110200,404450710,12010,12050,12050,12010,2289
20240808,110100,376945240,12050,12050,12050,12050,0
20240808,110000,376945240,12050,12050,12050,12050,1
20240808,105900,376933190,12080,12070,12080,12070,100
20240808,105800,375725260,12070,12070,12070,12070,82
20240808,105700,374735520,12050,12050,12050,12050,0
20240808,105600,374735520,12050,12050,12050,12050,0
20240808,105500,374735520,12050,12050,12050,12050,21
20240808,105400,374482470,12080,12080,12080,12080,0
20240808,105300,374482470,12080,12080,12080,12080,3
20240808,105200,374446230,12080,12080,12080,12080,0
20240808,105100,374446230,12080,12080,12080,12080,0
20240808,105000,374446230,12080,12080,12080,12080,1
20240808,104900,374434150,12080,12080,12080,12080,58
20240808,104800,373733510,12090,12090,12090,12090,8
20240808,104700,373636790,12110,12110,12110,12110,1
20240808,104600,373624680,12080,12080,12080,12080,20
20240808,104500,373383080,12080,12070,12080,12070,554
20240808,104400,366695030,12020,12020,12020,12020,0
20240808,104300,366695030,12020,12020,12020,12020,0
20240808,104200,366695030,12020,12020,12020,12020,10
20240808,104100,366574830,12000,12020,12020,12000,38
20240808,104000,366118610,12060,12060,12060,12060,0
20240808,103900,366118610,12060,12060,12060,12060,0
20240808,103800,366118610,12060,12060,12060,12060,1
20240808,103700,366106550,12010,12010,12010,12010,1
20240808,103600,366094540,11980,12000,12000,11980,582
20240808,103500,359119400,12000,12040,12040,12000,333
20240808,103400,355116770,12040,12080,12080,12040,174
20240808,103300,353019650,12080,12110,12110,12070,172
20240808,103200,350941420,12100,12100,12100,12100,27
20240808,103100,350614720,12100,12100,12100,12100,0
20240808,103000,350614720,12100,12100,12100,12100,172
20240808,102900,348533520,12150,12140,12150,12110,67
20240808,102800,347720770,12170,12160,12170,12120,592
20240808,102700,340530450,12160,12090,12160,12090,615
20240808,102600,333085800,12080,12000,12090,12000,106
20240808,102500,331805070,12050,12000,12050,12000,229
20240808,102400,329045670,12050,12030,12050,12030,71
20240808,102300,328191220,11990,11990,11990,11990,0
20240808,102200,328191220,11990,12000,12000,11990,243
20240808,102100,325275590,12010,12010,12010,12010,0
20240808,102000,325275590,12010,12010,12010,12010,32
20240808,101900,324891270,12010,12030,12050,12010,304
20240808,101800,321232890,12030,12030,12030,12030,0
20240808,101700,321232890,12030,12030,12030,12030,131
20240808,101600,319656960,11960,11970,11970,11960,568
20240808,101500,312858320,12030,12010,12030,12010,905
20240808,101400,301983570,12020,12020,12020,12020,0
20240808,101300,301983570,12020,12020,12020,12020,0
20240808,101200,301983570,12020,12020,12020,12020,11
20240808,101100,301851350,12020,11990,12020,11980,635
20240808,101000,294235220,11990,11990,11990,11990,5
20240808,100900,294175270,12030,11980,12030,11980,235
20240808,100800,291354840,11980,11940,11980,11940,121
20240808,100700,289908290,11940,11940,11940,11940,380
20240808,100600,285371090,11940,11940,11940,11940,1
20240808,100500,285359150,11860,11860,11860,11860,1
20240808,100400,285347290,11850,11950,11950,11850,21
20240808,100300,285098320,11920,11910,11920,11910,74
20240808,100200,284216490,11820,11910,11910,11820,111
20240808,100100,282904380,11820,11820,11820,11820,8
20240808,100000,282809820,11910,11910,11910,11910,0
20240808,095900,282809820,11910,11910,11910,11910,0
20240808,095800,282809820,11910,11910,11910,11910,3
20240808,095700,282774090,11810,11810,11810,11810,3
20240808,095600,282738660,11810,11880,11920,11810,14
20240808,095500,282572200,11800,11810,11810,11800,20
20240808,095400,282336120,11790,11800,11800,11790,439
20240808,095300,277156000,11870,11870,11870,11870,0
20240808,095200,277156000,11870,11860,11870,11860,171
20240808,095100,275127070,11860,11860,11860,11860,0
20240808,095000,275127070,11860,11780,11860,11780,359
20240808,094900,270872370,11750,11750,11750,11750,29
20240808,094800,270531620,11750,11750,11750,11750,90
20240808,094700,269474120,11750,11750,11750,11750,0
20240808,094600,269474120,11750,11750,11750,11750,6
20240808,094500,269403620,11760,11740,11880,11740,67
20240808,094400,268616500,11730,11760,11800,11730,1283
20240808,094300,253540880,11770,11850,11850,11770,4441
20240808,094200,201129450,11850,11850,11850,11850,102
20240808,094100,199920750,11840,11840,11840,11840,77
20240808,094000,199009070,11830,11860,11860,11830,768
20240808,093900,189917310,11880,11900,11900,11880,355
20240808,093800,185698360,11940,11940,11940,11940,1
20240808,093700,185686420,11940,11940,11940,11940,33
20240808,093600,185292400,11940,11940,11940,11900,12
20240808,093500,185149520,11900,11900,11900,11900,0
20240808,093400,185149520,11900,11910,11910,11900,144
20240808,093300,183435700,11890,11890,11890,11890,0
20240808,093200,183435700,11890,11890,11890,11890,20
20240808,093100,183197900,11890,11930,11930,11890,1522
20240808,093000,165071490,12000,12000,12000,12000,0
20240808,092900,165071490,12000,12000,12000,12000,0
20240808,092800,165071490,12000,12000,12000,12000,0
20240808,092700,165071490,12000,12000,12000,12000,0
20240808,092600,165071490,12000,12000,12000,12000,23
20240808,092500,164795490,12000,11910,12000,11910,3
20240808,092400,164759670,11900,11960,11960,11900,542
20240808,092300,158294310,11960,12040,12080,11960,1414
20240808,092200,141321790,12030,12050,12050,12030,374
20240808,092100,136818800,12050,12060,12060,12050,305
20240808,092000,133142280,12110,12060,12110,12060,130
20240808,091900,131574380,12140,12140,12140,12140,0
20240808,091800,131574380,12140,12140,12140,12140,1
20240808,091700,131562240,12140,12140,12160,12140,190
20240808,091600,129254190,12150,12030,12150,12030,293
20240808,091500,125719210,12150,11940,12170,11940,1050
20240808,091400,113063780,11890,11900,11900,11890,237
20240808,091300,110245510,11900,11900,11900,11900,74
20240808,091200,109364910,11890,11940,11940,11890,548
20240808,091100,102840830,12000,11940,12000,11930,199
20240808,091000,100458140,12010,12010,12010,11900,701
20240808,090900,92076170,12030,11950,12180,11950,2089
20240808,090800,66899650,11950,11880,11950,11880,358
20240808,090700,62641700,11880,11880,11880,11880,1
20240808,090600,62629820,11880,11830,11880,11830,129
20240808,090500,61103200,11830,11840,11840,11830,50
20240808,090400,60511390,11870,11830,11900,11830,2172
20240808,090300,34720610,11830,11750,11850,11750,430
20240808,090200,29659960,11690,11700,11700,11690,243
20240808,090100,26819010,11700,11740,11740,11690,1203
20240808,090000,12725530,11750,11800,11880,11750,1079