KissMeData/033290/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191500,193525500,2320,2320,2320,2320,1613
20240809,191400,193525500,2320,2320,2320,2320,0
20240809,191300,193525500,2320,2320,2320,2320,0
20240809,191200,193525500,2320,2320,2320,2320,0
20240809,191100,193525500,2320,2320,2320,2320,0
20240809,191000,193525500,2320,2320,2320,2320,0
20240809,190900,193525500,2320,2320,2320,2320,0
20240809,190800,193525500,2320,2320,2320,2320,0
20240809,190700,193525500,2320,2320,2320,2320,0
20240809,190600,193525500,2320,2320,2320,2320,0
20240809,190500,193525500,2320,2320,2320,2320,0
20240809,190400,193525500,2320,2320,2320,2320,0
20240809,190300,193525500,2320,2320,2320,2320,0
20240809,190200,193525500,2320,2320,2320,2320,0
20240809,190100,193525500,2320,2320,2320,2320,0
20240809,190000,193525500,2320,2320,2320,2320,0
20240809,185900,193525500,2320,2320,2320,2320,0
20240809,185800,193525500,2320,2320,2320,2320,0
20240809,185700,193525500,2320,2320,2320,2320,0
20240809,185600,193525500,2320,2320,2320,2320,0
20240809,185500,193525500,2320,2320,2320,2320,0
20240809,185400,193525500,2320,2320,2320,2320,0
20240809,185300,193525500,2320,2320,2320,2320,0
20240809,185200,193525500,2320,2320,2320,2320,0
20240809,185100,193525500,2320,2320,2320,2320,0
20240809,185000,193525500,2320,2320,2320,2320,0
20240809,184900,193525500,2320,2320,2320,2320,0
20240809,184800,193525500,2320,2320,2320,2320,0
20240809,184700,193525500,2320,2320,2320,2320,0
20240809,184600,193525500,2320,2320,2320,2320,0
20240809,184500,193525500,2320,2320,2320,2320,1613
20240809,184400,193525500,2320,2320,2320,2320,0
20240809,184300,193525500,2320,2320,2320,2320,0
20240809,184200,193525500,2320,2320,2320,2320,0
20240809,184100,193525500,2320,2320,2320,2320,0
20240809,184000,193525500,2320,2320,2320,2320,0
20240809,183900,193525500,2320,2320,2320,2320,0
20240809,183800,193525500,2320,2320,2320,2320,0
20240809,183700,193525500,2320,2320,2320,2320,0
20240809,183600,193525500,2320,2320,2320,2320,0
20240809,183500,193525500,2320,2320,2320,2320,0
20240809,183400,193525500,2320,2320,2320,2320,0
20240809,183300,193525500,2320,2320,2320,2320,0
20240809,183200,193525500,2320,2320,2320,2320,0
20240809,183100,193525500,2320,2320,2320,2320,0
20240809,183000,193525500,2320,2320,2320,2320,0
20240809,182900,193525500,2320,2320,2320,2320,0
20240809,182800,193525500,2320,2320,2320,2320,0
20240809,182700,193525500,2320,2320,2320,2320,0
20240809,182600,193525500,2320,2320,2320,2320,0
20240809,182500,193525500,2320,2320,2320,2320,0
20240809,182400,193525500,2320,2320,2320,2320,0
20240809,182300,193525500,2320,2320,2320,2320,0
20240809,182200,193525500,2320,2320,2320,2320,0
20240809,182100,193525500,2320,2320,2320,2320,0
20240809,182000,193525500,2320,2320,2320,2320,0
20240809,181900,193525500,2320,2320,2320,2320,0
20240809,181800,193525500,2320,2320,2320,2320,0
20240809,181700,193525500,2320,2320,2320,2320,0
20240809,181600,193525500,2320,2320,2320,2320,0
20240809,181500,193525500,2320,2320,2320,2320,1613
20240809,181400,193525500,2320,2320,2320,2320,0
20240809,181300,193525500,2320,2320,2320,2320,0
20240809,181200,193525500,2320,2320,2320,2320,0
20240809,181100,193525500,2320,2320,2320,2320,0
20240809,181000,193525500,2320,2320,2320,2320,0
20240809,180900,193525500,2320,2320,2320,2320,0
20240809,180800,193525500,2320,2320,2320,2320,0
20240809,180700,193525500,2320,2320,2320,2320,0
20240809,180600,193525500,2320,2320,2320,2320,0
20240809,180500,193525500,2320,2320,2320,2320,0
20240809,180400,193525500,2320,2320,2320,2320,0
20240809,180300,193525500,2320,2320,2320,2320,0
20240809,180200,193525500,2320,2320,2320,2320,0
20240809,180100,193525500,2320,2320,2320,2320,0
20240809,180000,193525500,2320,2320,2320,2320,0
20240809,175900,193525500,2320,2320,2320,2320,0
20240809,175800,193525500,2320,2320,2320,2320,0
20240809,175700,193525500,2320,2320,2320,2320,0
20240809,175600,193525500,2320,2320,2320,2320,0
20240809,175500,193525500,2320,2320,2320,2320,0
20240809,175400,193525500,2320,2320,2320,2320,0
20240809,175300,193525500,2320,2320,2320,2320,0
20240809,175200,193525500,2320,2320,2320,2320,0
20240809,175100,193525500,2320,2320,2320,2320,0
20240809,175000,193525500,2320,2320,2320,2320,0
20240809,174900,193525500,2320,2320,2320,2320,0
20240809,174800,193525500,2320,2320,2320,2320,0
20240809,174700,193525500,2320,2320,2320,2320,0
20240809,174600,193525500,2320,2320,2320,2320,0
20240809,174500,193525500,2320,2320,2320,2320,1613
20240809,174400,193525500,2320,2320,2320,2320,0
20240809,174300,193525500,2320,2320,2320,2320,0
20240809,174200,193525500,2320,2320,2320,2320,0
20240809,174100,193525500,2320,2320,2320,2320,0
20240809,174000,193525500,2320,2320,2320,2320,0
20240809,173900,193525500,2320,2320,2320,2320,0
20240809,173800,193525500,2320,2320,2320,2320,0
20240809,173700,193525500,2320,2320,2320,2320,0
20240809,173600,193525500,2320,2320,2320,2320,0
20240809,173500,193525500,2320,2320,2320,2320,0
20240809,173400,193525500,2320,2320,2320,2320,0
20240809,173300,193525500,2320,2320,2320,2320,0
20240809,173200,193525500,2320,2320,2320,2320,0
20240809,173100,193525500,2320,2320,2320,2320,0
20240809,173000,193525500,2320,2320,2320,2320,0
20240809,172900,193525500,2320,2320,2320,2320,0
20240809,172800,193525500,2320,2320,2320,2320,0
20240809,172700,193525500,2320,2320,2320,2320,0
20240809,172600,193525500,2320,2320,2320,2320,0
20240809,172500,193525500,2320,2320,2320,2320,0
20240809,172400,193525500,2320,2320,2320,2320,0
20240809,172300,193525500,2320,2320,2320,2320,0
20240809,172200,193525500,2320,2320,2320,2320,0
20240809,172100,193525500,2320,2320,2320,2320,0
20240809,172000,193525500,2320,2320,2320,2320,0
20240809,171900,193525500,2320,2320,2320,2320,0
20240809,171800,193525500,2320,2320,2320,2320,0
20240809,171700,193525500,2320,2320,2320,2320,0
20240809,171600,193525500,2320,2320,2320,2320,0
20240809,171500,193525500,2320,2320,2320,2320,1613
20240809,171400,193525500,2320,2320,2320,2320,0
20240809,171300,193525500,2320,2320,2320,2320,0
20240809,171200,193525500,2320,2320,2320,2320,0
20240809,171100,193525500,2320,2320,2320,2320,0
20240809,171000,193525500,2320,2320,2320,2320,0
20240809,170900,193525500,2320,2320,2320,2320,0
20240809,170800,193525500,2320,2320,2320,2320,0
20240809,170700,193525500,2320,2320,2320,2320,0
20240809,170600,193525500,2320,2320,2320,2320,0
20240809,170500,193525500,2320,2320,2320,2320,0
20240809,170400,193525500,2320,2320,2320,2320,0
20240809,170300,193525500,2320,2320,2320,2320,0
20240809,170200,193525500,2320,2320,2320,2320,0
20240809,170100,193525500,2320,2320,2320,2320,0
20240809,170000,193525500,2320,2320,2320,2320,0
20240809,165900,193525500,2320,2320,2320,2320,0
20240809,165800,193525500,2320,2320,2320,2320,0
20240809,165700,193525500,2320,2320,2320,2320,0
20240809,165600,193525500,2320,2320,2320,2320,0
20240809,165500,193525500,2320,2320,2320,2320,0
20240809,165400,193525500,2320,2320,2320,2320,0
20240809,165300,193525500,2320,2320,2320,2320,0
20240809,165200,193525500,2320,2320,2320,2320,0
20240809,165100,193525500,2320,2320,2320,2320,0
20240809,165000,193525500,2320,2320,2320,2320,0
20240809,164900,193525500,2320,2320,2320,2320,0
20240809,164800,193525500,2320,2320,2320,2320,0
20240809,164700,193525500,2320,2320,2320,2320,0
20240809,164600,193525500,2320,2320,2320,2320,0
20240809,164500,193525500,2320,2320,2320,2320,1613
20240809,164400,193525500,2320,2320,2320,2320,0
20240809,164300,193525500,2320,2320,2320,2320,0
20240809,164200,193525500,2320,2320,2320,2320,0
20240809,164100,193525500,2320,2320,2320,2320,0
20240809,164000,193525500,2320,2320,2320,2320,0
20240809,163900,193525500,2320,2320,2320,2320,0
20240809,163800,193525500,2320,2320,2320,2320,0
20240809,163700,193525500,2320,2320,2320,2320,0
20240809,163600,193525500,2320,2320,2320,2320,0
20240809,163500,193525500,2320,2320,2320,2320,0
20240809,163400,193525500,2320,2320,2320,2320,0
20240809,163300,193525500,2320,2320,2320,2320,0
20240809,163200,193525500,2320,2320,2320,2320,0
20240809,163100,193525500,2320,2320,2320,2320,0
20240809,163000,193525500,2320,2320,2320,2320,0
20240809,162900,193525500,2320,2320,2320,2320,0
20240809,162800,193525500,2320,2320,2320,2320,0
20240809,162700,193525500,2320,2320,2320,2320,0
20240809,162600,193525500,2320,2320,2320,2320,0
20240809,162500,193525500,2320,2320,2320,2320,0
20240809,162400,193525500,2320,2320,2320,2320,0
20240809,162300,193525500,2320,2320,2320,2320,0
20240809,162200,193525500,2320,2320,2320,2320,0
20240809,162100,193525500,2320,2320,2320,2320,0
20240809,162000,193525500,2320,2320,2320,2320,0
20240809,161900,193525500,2320,2320,2320,2320,0
20240809,161800,193525500,2320,2320,2320,2320,0
20240809,161700,193525500,2320,2320,2320,2320,0
20240809,161600,193525500,2320,2320,2320,2320,0
20240809,161500,193525500,2320,2320,2320,2320,1613
20240809,161400,193525500,2320,2320,2320,2320,0
20240809,161300,193525500,2320,2320,2320,2320,0
20240809,161200,193525500,2320,2320,2320,2320,0
20240809,161100,193525500,2320,2320,2320,2320,0
20240809,161000,193525500,2320,2320,2320,2320,0
20240809,160900,193525500,2320,2320,2320,2320,0
20240809,160800,193525500,2320,2320,2320,2320,0
20240809,160700,193525500,2320,2320,2320,2320,0
20240809,160600,193525500,2320,2320,2320,2320,0
20240809,160500,193525500,2320,2320,2320,2320,0
20240809,160400,193525500,2320,2320,2320,2320,0
20240809,160300,193525500,2320,2320,2320,2320,0
20240809,160200,193525500,2320,2320,2320,2320,0
20240809,160100,193525500,2320,2320,2320,2320,0
20240809,160000,193525500,2320,2320,2320,2320,0
20240809,155900,193525500,2320,2320,2320,2320,0
20240809,155800,193525500,2320,2320,2320,2320,0
20240809,155700,193525500,2320,2320,2320,2320,0
20240809,155600,193525500,2320,2320,2320,2320,0
20240809,155500,193525500,2320,2320,2320,2320,0
20240809,155400,193525500,2320,2320,2320,2320,0
20240809,155300,193525500,2320,2320,2320,2320,0
20240809,155200,193525500,2320,2320,2320,2320,0
20240809,155100,193525500,2320,2320,2320,2320,0
20240809,155000,193525500,2320,2320,2320,2320,0
20240809,154900,193525500,2320,2320,2320,2320,0
20240809,154800,193525500,2320,2320,2320,2320,0
20240809,154700,193525500,2320,2320,2320,2320,0
20240809,154600,193525500,2320,2320,2320,2320,0
20240809,154500,193525500,2320,2320,2320,2320,1613
20240809,154400,193525500,2320,2320,2320,2320,0
20240809,154300,193525500,2320,2320,2320,2320,0
20240809,154200,193525500,2320,2320,2320,2320,0
20240809,154100,193525500,2320,2320,2320,2320,0
20240809,154000,193525500,2320,2320,2320,2320,0
20240809,153900,193525500,2320,2320,2320,2320,0
20240809,153800,193525500,2320,2320,2320,2320,0
20240809,153700,193525500,2320,2320,2320,2320,0
20240809,153600,193525500,2320,2320,2320,2320,0
20240809,153500,193525500,2320,2320,2320,2320,0
20240809,153400,193525500,2320,2320,2320,2320,0
20240809,153300,193525500,2320,2320,2320,2320,0
20240809,153200,193525500,2320,2320,2320,2320,0
20240809,153100,193525500,2320,2320,2320,2320,0
20240809,153000,193525500,2320,2320,2320,2320,1613
20240809,152900,189783340,2320,2320,2320,2320,0
20240809,152800,189783340,2320,2320,2320,2320,0
20240809,152700,189783340,2320,2320,2320,2320,0
20240809,152600,189783340,2320,2320,2320,2320,0
20240809,152500,189783340,2320,2320,2320,2320,0
20240809,152400,189783340,2320,2320,2320,2320,0
20240809,152300,189783340,2320,2320,2320,2320,0
20240809,152200,189783340,2320,2320,2320,2320,0
20240809,152100,189783340,2320,2320,2320,2320,0
20240809,152000,189783340,2320,2320,2320,2320,0
20240809,151900,189783340,2320,2320,2320,2315,405
20240809,151800,188845700,2325,2325,2325,2325,105
20240809,151700,188601575,2320,2325,2325,2320,772
20240809,151600,186809835,2330,2325,2330,2320,1043
20240809,151500,184385190,2325,2325,2325,2325,0
20240809,151400,184385190,2325,2325,2325,2325,0
20240809,151300,184385190,2325,2320,2325,2320,883
20240809,151200,182332270,2320,2320,2320,2320,0
20240809,151100,182332270,2320,2320,2320,2320,10
20240809,151000,182309070,2320,2320,2320,2320,0
20240809,150900,182309070,2320,2320,2320,2320,0
20240809,150800,182309070,2320,2320,2320,2320,20
20240809,150700,182262670,2320,2320,2320,2320,0
20240809,150600,182262670,2320,2320,2320,2320,11
20240809,150500,182237150,2325,2325,2325,2325,0
20240809,150400,182237150,2325,2325,2325,2320,44
20240809,150300,182135060,2320,2320,2320,2320,3
20240809,150200,182128100,2325,2320,2325,2320,102
20240809,150100,181891455,2320,2320,2320,2320,67
20240809,150000,181736015,2320,2320,2320,2320,4
20240809,145900,181726735,2320,2320,2320,2320,0
20240809,145800,181726735,2320,2320,2320,2320,0
20240809,145700,181726735,2320,2320,2320,2320,0
20240809,145600,181726735,2320,2320,2320,2320,0
20240809,145500,181726735,2320,2320,2320,2320,50
20240809,145400,181610735,2320,2320,2320,2320,4
20240809,145300,181601455,2320,2320,2320,2320,20
20240809,145200,181555055,2320,2320,2320,2320,0
20240809,145100,181555055,2320,2320,2320,2320,0
20240809,145000,181555055,2320,2320,2320,2320,0
20240809,144900,181555055,2320,2320,2320,2320,0
20240809,144800,181555055,2320,2320,2320,2320,0
20240809,144700,181555055,2320,2320,2320,2320,0
20240809,144600,181555055,2320,2320,2320,2320,0
20240809,144500,181555055,2320,2315,2320,2310,2281
20240809,144400,176278950,2320,2320,2320,2315,411
20240809,144300,175327475,2315,2315,2315,2315,62
20240809,144200,175183945,2320,2315,2320,2315,17
20240809,144100,175144585,2320,2320,2320,2320,0
20240809,144000,175144585,2320,2320,2320,2320,0
20240809,143900,175144585,2320,2320,2320,2320,0
20240809,143800,175144585,2320,2320,2320,2320,8
20240809,143700,175126025,2320,2320,2320,2320,25
20240809,143600,175068025,2320,2320,2320,2320,0
20240809,143500,175068025,2320,2315,2320,2315,159
20240809,143400,174699175,2315,2320,2320,2315,300
20240809,143300,174004175,2320,2320,2320,2320,0
20240809,143200,174004175,2320,2315,2320,2315,106
20240809,143100,173758780,2315,2310,2315,2310,388
20240809,143000,172862000,2310,2310,2310,2310,0
20240809,142900,172862000,2310,2310,2310,2310,0
20240809,142800,172862000,2310,2310,2310,2310,0
20240809,142700,172862000,2310,2305,2310,2305,53
20240809,142600,172739825,2305,2305,2305,2305,0
20240809,142500,172739825,2305,2305,2305,2305,10
20240809,142400,172716775,2305,2305,2305,2305,8
20240809,142300,172698335,2305,2305,2305,2305,0
20240809,142200,172698335,2305,2305,2305,2305,0
20240809,142100,172698335,2305,2305,2305,2305,0
20240809,142000,172698335,2305,2305,2305,2305,0
20240809,141900,172698335,2305,2305,2305,2305,0
20240809,141800,172698335,2305,2305,2310,2305,3
20240809,141700,172691415,2305,2305,2305,2305,51
20240809,141600,172573860,2305,2305,2305,2305,0
20240809,141500,172573860,2305,2305,2305,2305,406
20240809,141400,171638030,2300,2300,2300,2300,256
20240809,141300,171049230,2300,2295,2300,2295,4
20240809,141200,171040035,2300,2300,2300,2300,0
20240809,141100,171040035,2300,2300,2300,2300,0
20240809,141000,171040035,2300,2300,2300,2300,1
20240809,140900,171037735,2295,2295,2295,2295,561
20240809,140800,169750240,2290,2290,2290,2290,6
20240809,140700,169736500,2295,2295,2295,2295,0
20240809,140600,169736500,2295,2295,2295,2295,0
20240809,140500,169736500,2295,2295,2295,2295,0
20240809,140400,169736500,2295,2300,2300,2290,960
20240809,140300,167533440,2295,2295,2295,2295,400
20240809,140200,166615440,2295,2295,2295,2295,331
20240809,140100,165855795,2300,2305,2305,2300,3
20240809,140000,165848890,2300,2305,2305,2300,206
20240809,135900,165375060,2300,2300,2300,2300,0
20240809,135800,165375060,2300,2300,2300,2300,873
20240809,135700,163367160,2305,2305,2305,2305,0
20240809,135600,163367160,2305,2305,2305,2300,12047
20240809,135500,135611355,2315,2315,2315,2315,0
20240809,135400,135611355,2315,2310,2315,2310,613
20240809,135300,134195260,2310,2310,2310,2310,100
20240809,135200,133964260,2305,2305,2305,2305,0
20240809,135100,133964260,2305,2305,2305,2305,0
20240809,135000,133964260,2305,2305,2305,2305,35
20240809,134900,133883585,2305,2305,2305,2305,0
20240809,134800,133883585,2305,2305,2305,2305,0
20240809,134700,133883585,2305,2305,2305,2305,0
20240809,134600,133883585,2305,2305,2305,2305,0
20240809,134500,133883585,2305,2305,2305,2305,0
20240809,134400,133883585,2305,2305,2305,2305,0
20240809,134300,133883585,2305,2305,2305,2305,0
20240809,134200,133883585,2305,2310,2310,2305,902
20240809,134100,131804465,2310,2310,2310,2310,0
20240809,134000,131804465,2310,2310,2310,2310,0
20240809,133900,131804465,2310,2305,2310,2305,455
20240809,133800,130755090,2315,2315,2315,2315,0
20240809,133700,130755090,2315,2315,2315,2315,0
20240809,133600,130755090,2315,2315,2315,2315,1
20240809,133500,130752775,2310,2310,2310,2310,0
20240809,133400,130752775,2310,2310,2310,2310,0
20240809,133300,130752775,2310,2310,2310,2310,0
20240809,133200,130752775,2310,2310,2310,2310,285
20240809,133100,130094425,2315,2315,2315,2315,0
20240809,133000,130094425,2315,2315,2315,2315,0
20240809,132900,130094425,2315,2315,2315,2315,0
20240809,132800,130094425,2315,2315,2315,2315,0
20240809,132700,130094425,2315,2315,2315,2315,0
20240809,132600,130094425,2315,2315,2315,2315,0
20240809,132500,130094425,2315,2315,2315,2315,7
20240809,132400,130078220,2315,2315,2315,2315,8
20240809,132300,130059700,2310,2310,2310,2310,0
20240809,132200,130059700,2310,2310,2310,2310,0
20240809,132100,130059700,2310,2310,2310,2310,0
20240809,132000,130059700,2310,2315,2315,2310,29
20240809,131900,129992685,2315,2315,2315,2315,0
20240809,131800,129992685,2315,2315,2315,2315,1
20240809,131700,129990370,2310,2310,2310,2310,1702
20240809,131600,126058750,2310,2310,2310,2310,0
20240809,131500,126058750,2310,2310,2310,2310,0
20240809,131400,126058750,2310,2310,2310,2310,0
20240809,131300,126058750,2310,2310,2310,2310,1
20240809,131200,126056440,2310,2310,2310,2310,0
20240809,131100,126056440,2310,2310,2310,2310,0
20240809,131000,126056440,2310,2310,2310,2310,0
20240809,130900,126056440,2310,2310,2310,2310,0
20240809,130800,126056440,2310,2310,2310,2310,581
20240809,130700,124714330,2310,2310,2310,2310,0
20240809,130600,124714330,2310,2305,2310,2305,1201
20240809,130500,121946020,2305,2310,2315,2305,4658
20240809,130400,111206080,2315,2315,2315,2315,0
20240809,130300,111206080,2315,2315,2315,2315,0
20240809,130200,111206080,2315,2315,2315,2315,0
20240809,130100,111206080,2315,2315,2315,2315,0
20240809,130000,111206080,2315,2315,2315,2315,0
20240809,125900,111206080,2315,2315,2315,2315,1
20240809,125800,111203765,2310,2310,2310,2310,1
20240809,125700,111201455,2315,2315,2315,2315,0
20240809,125600,111201455,2315,2315,2315,2315,1
20240809,125500,111199140,2310,2310,2310,2310,0
20240809,125400,111199140,2310,2310,2310,2310,0
20240809,125300,111199140,2310,2310,2310,2310,0
20240809,125200,111199140,2310,2310,2310,2310,0
20240809,125100,111199140,2310,2310,2310,2310,0
20240809,125000,111199140,2310,2310,2310,2310,1000
20240809,124900,108889140,2310,2310,2310,2310,0
20240809,124800,108889140,2310,2310,2310,2310,147
20240809,124700,108549570,2315,2315,2315,2315,0
20240809,124600,108549570,2315,2315,2315,2315,0
20240809,124500,108549570,2315,2315,2315,2315,0
20240809,124400,108549570,2315,2315,2315,2315,0
20240809,124300,108549570,2315,2315,2315,2315,0
20240809,124200,108549570,2315,2315,2315,2315,0
20240809,124100,108549570,2315,2315,2315,2315,2
20240809,124000,108544940,2315,2315,2315,2315,0
20240809,123900,108544940,2315,2315,2315,2315,0
20240809,123800,108544940,2315,2315,2315,2315,0
20240809,123700,108544940,2315,2315,2315,2315,0
20240809,123600,108544940,2315,2315,2315,2315,700
20240809,123500,106924440,2315,2315,2315,2315,17
20240809,123400,106885085,2315,2315,2315,2315,5
20240809,123300,106873510,2315,2315,2315,2315,0
20240809,123200,106873510,2315,2315,2315,2315,0
20240809,123100,106873510,2315,2315,2315,2315,0
20240809,123000,106873510,2315,2315,2315,2315,700
20240809,122900,105253010,2315,2315,2315,2315,0
20240809,122800,105253010,2315,2315,2315,2315,0
20240809,122700,105253010,2315,2315,2315,2315,0
20240809,122600,105253010,2315,2315,2315,2315,0
20240809,122500,105253010,2315,2310,2315,2310,66
20240809,122400,105100470,2310,2310,2310,2310,2
20240809,122300,105095850,2310,2310,2310,2310,0
20240809,122200,105095850,2310,2310,2310,2310,536
20240809,122100,103857690,2315,2315,2315,2315,0
20240809,122000,103857690,2315,2315,2315,2315,0
20240809,121900,103857690,2315,2315,2315,2315,0
20240809,121800,103857690,2315,2315,2315,2315,0
20240809,121700,103857690,2315,2315,2315,2315,0
20240809,121600,103857690,2315,2315,2315,2315,0
20240809,121500,103857690,2315,2315,2315,2315,0
20240809,121400,103857690,2315,2315,2315,2315,3
20240809,121300,103850745,2315,2315,2315,2315,0
20240809,121200,103850745,2315,2315,2315,2315,0
20240809,121100,103850745,2315,2315,2315,2315,0
20240809,121000,103850745,2315,2315,2315,2315,2
20240809,120900,103846115,2315,2305,2315,2305,5889
20240809,120800,90270960,2310,2310,2310,2310,478
20240809,120700,89166780,2315,2315,2315,2315,0
20240809,120600,89166780,2315,2315,2315,2315,2
20240809,120500,89162150,2315,2315,2315,2315,22
20240809,120400,89111220,2315,2315,2315,2315,0
20240809,120300,89111220,2315,2315,2315,2315,10
20240809,120200,89088070,2315,2315,2315,2315,0
20240809,120100,89088070,2315,2315,2315,2315,1
20240809,120000,89085755,2315,2315,2320,2315,119
20240809,115900,88810265,2320,2320,2320,2320,700
20240809,115800,87186265,2320,2320,2320,2320,6
20240809,115700,87172345,2320,2320,2320,2310,284
20240809,115600,86516045,2320,2320,2325,2315,2903
20240809,115500,79784680,2320,2320,2320,2320,20
20240809,115400,79738280,2320,2320,2320,2320,1
20240809,115300,79735960,2320,2320,2320,2320,0
20240809,115200,79735960,2320,2320,2320,2320,0
20240809,115100,79735960,2320,2320,2320,2320,0
20240809,115000,79735960,2320,2320,2320,2320,0
20240809,114900,79735960,2320,2320,2320,2320,0
20240809,114800,79735960,2320,2320,2320,2320,0
20240809,114700,79735960,2320,2320,2320,2320,0
20240809,114600,79735960,2320,2320,2320,2320,0
20240809,114500,79735960,2320,2320,2320,2320,200
20240809,114400,79271960,2320,2320,2320,2320,0
20240809,114300,79271960,2320,2320,2320,2320,10
20240809,114200,79248760,2320,2320,2320,2320,0
20240809,114100,79248760,2320,2320,2320,2320,0
20240809,114000,79248760,2320,2320,2325,2320,2401
20240809,113900,73678435,2320,2320,2320,2320,431
20240809,113800,72678515,2315,2315,2315,2315,1
20240809,113700,72676200,2315,2315,2315,2315,316
20240809,113600,71944660,2320,2315,2320,2315,1101
20240809,113500,69391845,2315,2315,2315,2315,222
20240809,113400,68877915,2320,2320,2320,2320,6
20240809,113300,68863995,2320,2315,2320,2315,55
20240809,113200,68736655,2315,2315,2315,2315,0
20240809,113100,68736655,2315,2315,2315,2315,523
20240809,113000,67525910,2320,2320,2320,2320,0
20240809,112900,67525910,2320,2320,2320,2320,0
20240809,112800,67525910,2320,2320,2320,2320,0
20240809,112700,67525910,2320,2320,2320,2320,0
20240809,112600,67525910,2320,2320,2320,2320,1
20240809,112500,67523590,2320,2320,2320,2320,0
20240809,112400,67523590,2320,2320,2320,2320,0
20240809,112300,67523590,2320,2320,2320,2320,0
20240809,112200,67523590,2320,2320,2320,2320,228
20240809,112100,66994630,2320,2320,2320,2320,0
20240809,112000,66994630,2320,2320,2320,2320,334
20240809,111900,66219750,2325,2325,2325,2325,0
20240809,111800,66219750,2325,2325,2325,2325,0
20240809,111700,66219750,2325,2325,2325,2325,0
20240809,111600,66219750,2325,2325,2325,2320,471
20240809,111500,65124925,2325,2325,2325,2325,166
20240809,111400,64738975,2325,2325,2325,2325,0
20240809,111300,64738975,2325,2325,2325,2325,1
20240809,111200,64736650,2325,2325,2325,2325,21
20240809,111100,64687825,2325,2325,2325,2325,0
20240809,111000,64687825,2325,2325,2325,2325,31
20240809,110900,64615750,2325,2325,2325,2325,150
20240809,110800,64267000,2325,2325,2325,2325,71
20240809,110700,64101925,2325,2325,2325,2325,1
20240809,110600,64099600,2325,2325,2325,2325,223
20240809,110500,63581125,2325,2325,2325,2325,0
20240809,110400,63581125,2325,2325,2325,2325,0
20240809,110300,63581125,2325,2325,2325,2325,1
20240809,110200,63578800,2325,2325,2325,2325,0
20240809,110100,63578800,2325,2325,2325,2325,0
20240809,110000,63578800,2325,2325,2325,2325,0
20240809,105900,63578800,2325,2320,2325,2315,501
20240809,105800,62418585,2320,2320,2320,2320,0
20240809,105700,62418585,2320,2320,2320,2320,1057
20240809,105600,59966345,2320,2320,2320,2320,0
20240809,105500,59966345,2320,2320,2320,2320,41
20240809,105400,59871225,2320,2320,2320,2320,402
20240809,105300,58938585,2320,2320,2320,2320,0
20240809,105200,58938585,2320,2320,2320,2320,0
20240809,105100,58938585,2320,2320,2320,2320,5
20240809,105000,58926985,2325,2325,2325,2325,0
20240809,104900,58926985,2325,2325,2325,2325,0
20240809,104800,58926985,2325,2320,2325,2320,454
20240809,104700,57873615,2325,2325,2325,2325,0
20240809,104600,57873615,2325,2320,2325,2320,108
20240809,104500,57623050,2320,2320,2320,2320,0
20240809,104400,57623050,2320,2320,2320,2320,0
20240809,104300,57623050,2320,2320,2320,2320,20
20240809,104200,57576650,2325,2325,2325,2325,1
20240809,104100,57574325,2320,2320,2320,2320,110
20240809,104000,57319125,2325,2325,2325,2325,5
20240809,103900,57307500,2325,2325,2325,2325,1100
20240809,103800,54750000,2325,2325,2325,2325,0
20240809,103700,54750000,2325,2325,2325,2325,1
20240809,103600,54747675,2320,2320,2320,2320,0
20240809,103500,54747675,2320,2320,2320,2320,0
20240809,103400,54747675,2320,2325,2325,2320,9
20240809,103300,54726785,2330,2330,2330,2330,0
20240809,103200,54726785,2330,2330,2330,2330,0
20240809,103100,54726785,2330,2330,2330,2330,0
20240809,103000,54726785,2330,2330,2330,2330,2
20240809,102900,54722125,2320,2320,2320,2320,0
20240809,102800,54722125,2320,2330,2330,2320,1000
20240809,102700,52401920,2335,2335,2335,2335,0
20240809,102600,52401920,2335,2335,2335,2335,0
20240809,102500,52401920,2335,2335,2335,2335,0
20240809,102400,52401920,2335,2330,2335,2330,101
20240809,102300,52166585,2335,2335,2335,2335,100
20240809,102200,51933085,2335,2335,2335,2335,1
20240809,102100,51930750,2330,2330,2330,2330,242
20240809,102000,51366890,2330,2330,2330,2330,0
20240809,101900,51366890,2330,2330,2330,2330,2
20240809,101800,51362230,2325,2325,2325,2325,0
20240809,101700,51362230,2325,2330,2330,2325,60
20240809,101600,51222615,2330,2330,2330,2330,0
20240809,101500,51222615,2330,2330,2330,2330,0
20240809,101400,51222615,2330,2330,2330,2330,0
20240809,101300,51222615,2330,2330,2330,2330,1
20240809,101200,51220285,2325,2325,2325,2325,501
20240809,101100,50055460,2330,2330,2330,2330,3
20240809,101000,50048470,2325,2330,2330,2325,23
20240809,100900,49994970,2330,2330,2330,2330,0
20240809,100800,49994970,2330,2330,2330,2330,0
20240809,100700,49994970,2330,2330,2330,2330,2
20240809,100600,49990310,2330,2330,2330,2330,0
20240809,100500,49990310,2330,2330,2330,2330,60
20240809,100400,49850510,2335,2335,2335,2335,1
20240809,100300,49848175,2340,2335,2340,2335,39
20240809,100200,49757085,2330,2330,2330,2330,2000
20240809,100100,45097085,2335,2335,2335,2335,14
20240809,100000,45064395,2335,2335,2335,2335,1
20240809,095900,45062060,2340,2340,2340,2340,5
20240809,095800,45050360,2340,2340,2340,2340,306
20240809,095700,44334320,2340,2340,2340,2340,10
20240809,095600,44310920,2340,2340,2340,2340,2
20240809,095500,44306240,2340,2340,2340,2340,300
20240809,095400,43604240,2340,2340,2340,2340,1660
20240809,095300,39719840,2335,2335,2335,2335,625
20240809,095200,38260465,2335,2325,2335,2325,1677
20240809,095100,34361430,2335,2335,2335,2335,0
20240809,095000,34361430,2335,2330,2335,2330,396
20240809,094900,33438600,2330,2330,2330,2330,500
20240809,094800,32273600,2330,2330,2330,2330,0
20240809,094700,32273600,2330,2330,2330,2330,0
20240809,094600,32273600,2330,2325,2330,2325,741
20240809,094500,30548355,2325,2325,2325,2325,0
20240809,094400,30548355,2325,2325,2325,2325,113
20240809,094300,30285630,2330,2330,2330,2330,0
20240809,094200,30285630,2330,2330,2330,2330,27
20240809,094100,30222720,2330,2330,2330,2330,0
20240809,094000,30222720,2330,2325,2330,2325,87
20240809,093900,30020115,2325,2325,2325,2325,129
20240809,093800,29720190,2330,2330,2330,2330,1
20240809,093700,29717860,2325,2330,2330,2325,61
20240809,093600,29575810,2330,2325,2335,2325,983
20240809,093500,27286505,2325,2325,2325,2325,25
20240809,093400,27228380,2330,2330,2330,2330,1
20240809,093300,27226050,2330,2330,2330,2325,444
20240809,093200,26193435,2335,2335,2335,2335,970
20240809,093100,23928485,2340,2340,2340,2340,0
20240809,093000,23928485,2340,2340,2340,2340,8
20240809,092900,23909765,2335,2330,2335,2330,387
20240809,092800,23006915,2330,2330,2335,2330,1319
20240809,092700,19933640,2330,2330,2330,2330,18
20240809,092600,19891700,2330,2330,2330,2330,0
20240809,092500,19891700,2330,2330,2330,2330,1
20240809,092400,19889370,2330,2335,2335,2330,873
20240809,092300,17855065,2335,2335,2335,2335,0
20240809,092200,17855065,2335,2335,2335,2335,0
20240809,092100,17855065,2335,2335,2335,2335,4
20240809,092000,17845725,2335,2335,2335,2335,1
20240809,091900,17843390,2335,2335,2335,2335,25
20240809,091800,17785015,2335,2335,2340,2335,840
20240809,091700,15823610,2330,2330,2330,2330,308
20240809,091600,15105970,2330,2330,2330,2330,11
20240809,091500,15080340,2330,2330,2330,2330,0
20240809,091400,15080340,2330,2330,2330,2330,0
20240809,091300,15080340,2330,2330,2335,2330,975
20240809,091200,12808585,2330,2330,2330,2330,0
20240809,091100,12808585,2330,2330,2330,2330,1
20240809,091000,12806255,2325,2325,2325,2325,0
20240809,090900,12806255,2325,2325,2330,2325,473
20240809,090800,11706510,2320,2320,2320,2320,1346
20240809,090700,8583790,2320,2315,2320,2315,774
20240809,090600,6791975,2315,2315,2315,2315,27
20240809,090500,6729470,2320,2320,2320,2320,0
20240809,090400,6729470,2320,2315,2320,2315,12
20240809,090300,6701685,2320,2310,2320,2310,11
20240809,090200,6676265,2315,2315,2315,2315,43
20240809,090100,6576720,2315,2315,2315,2315,173
20240809,090000,6176225,2315,2295,2315,2295,2691