KissMeData/108230/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,200800,379605580,6860,6860,6860,6860,3590
20240813,200700,379605580,6860,6860,6860,6860,0
20240813,200600,379605580,6860,6860,6860,6860,0
20240813,200500,379605580,6860,6860,6860,6860,0
20240813,200400,379605580,6860,6860,6860,6860,0
20240813,200300,379605580,6860,6860,6860,6860,0
20240813,200200,379605580,6860,6860,6860,6860,0
20240813,200100,379605580,6860,6860,6860,6860,0
20240813,200000,379605580,6860,6860,6860,6860,0
20240813,195900,379605580,6860,6860,6860,6860,0
20240813,195800,379605580,6860,6860,6860,6860,0
20240813,195700,379605580,6860,6860,6860,6860,0
20240813,195600,379605580,6860,6860,6860,6860,0
20240813,195500,379605580,6860,6860,6860,6860,0
20240813,195400,379605580,6860,6860,6860,6860,0
20240813,195300,379605580,6860,6860,6860,6860,0
20240813,195200,379605580,6860,6860,6860,6860,0
20240813,195100,379605580,6860,6860,6860,6860,0
20240813,195000,379605580,6860,6860,6860,6860,0
20240813,194900,379605580,6860,6860,6860,6860,0
20240813,194800,379605580,6860,6860,6860,6860,0
20240813,194700,379605580,6860,6860,6860,6860,0
20240813,194600,379605580,6860,6860,6860,6860,0
20240813,194500,379605580,6860,6860,6860,6860,0
20240813,194400,379605580,6860,6860,6860,6860,0
20240813,194300,379605580,6860,6860,6860,6860,0
20240813,194200,379605580,6860,6860,6860,6860,0
20240813,194100,379605580,6860,6860,6860,6860,0
20240813,194000,379605580,6860,6860,6860,6860,0
20240813,193900,379605580,6860,6860,6860,6860,0
20240813,193800,379605580,6860,6860,6860,6860,3590
20240813,193700,379605580,6860,6860,6860,6860,0
20240813,193600,379605580,6860,6860,6860,6860,0
20240813,193500,379605580,6860,6860,6860,6860,0
20240813,193400,379605580,6860,6860,6860,6860,0
20240813,193300,379605580,6860,6860,6860,6860,0
20240813,193200,379605580,6860,6860,6860,6860,0
20240813,193100,379605580,6860,6860,6860,6860,0
20240813,193000,379605580,6860,6860,6860,6860,0
20240813,192900,379605580,6860,6860,6860,6860,0
20240813,192800,379605580,6860,6860,6860,6860,0
20240813,192700,379605580,6860,6860,6860,6860,0
20240813,192600,379605580,6860,6860,6860,6860,0
20240813,192500,379605580,6860,6860,6860,6860,0
20240813,192400,379605580,6860,6860,6860,6860,0
20240813,192300,379605580,6860,6860,6860,6860,0
20240813,192200,379605580,6860,6860,6860,6860,0
20240813,192100,379605580,6860,6860,6860,6860,0
20240813,192000,379605580,6860,6860,6860,6860,0
20240813,191900,379605580,6860,6860,6860,6860,0
20240813,191800,379605580,6860,6860,6860,6860,0
20240813,191700,379605580,6860,6860,6860,6860,0
20240813,191600,379605580,6860,6860,6860,6860,0
20240813,191500,379605580,6860,6860,6860,6860,0
20240813,191400,379605580,6860,6860,6860,6860,0
20240813,191300,379605580,6860,6860,6860,6860,0
20240813,191200,379605580,6860,6860,6860,6860,0
20240813,191100,379605580,6860,6860,6860,6860,0
20240813,191000,379605580,6860,6860,6860,6860,0
20240813,190900,379605580,6860,6860,6860,6860,0
20240813,190800,379605580,6860,6860,6860,6860,3590
20240813,190700,379605580,6860,6860,6860,6860,0
20240813,190600,379605580,6860,6860,6860,6860,0
20240813,190500,379605580,6860,6860,6860,6860,0
20240813,190400,379605580,6860,6860,6860,6860,0
20240813,190300,379605580,6860,6860,6860,6860,0
20240813,190200,379605580,6860,6860,6860,6860,0
20240813,190100,379605580,6860,6860,6860,6860,0
20240813,190000,379605580,6860,6860,6860,6860,0
20240813,185900,379605580,6860,6860,6860,6860,0
20240813,185800,379605580,6860,6860,6860,6860,0
20240813,185700,379605580,6860,6860,6860,6860,0
20240813,185600,379605580,6860,6860,6860,6860,0
20240813,185500,379605580,6860,6860,6860,6860,0
20240813,185400,379605580,6860,6860,6860,6860,0
20240813,185300,379605580,6860,6860,6860,6860,0
20240813,185200,379605580,6860,6860,6860,6860,0
20240813,185100,379605580,6860,6860,6860,6860,0
20240813,185000,379605580,6860,6860,6860,6860,0
20240813,184900,379605580,6860,6860,6860,6860,0
20240813,184800,379605580,6860,6860,6860,6860,0
20240813,184700,379605580,6860,6860,6860,6860,0
20240813,184600,379605580,6860,6860,6860,6860,0
20240813,184500,379605580,6860,6860,6860,6860,0
20240813,184400,379605580,6860,6860,6860,6860,0
20240813,184300,379605580,6860,6860,6860,6860,0
20240813,184200,379605580,6860,6860,6860,6860,0
20240813,184100,379605580,6860,6860,6860,6860,0
20240813,184000,379605580,6860,6860,6860,6860,0
20240813,183900,379605580,6860,6860,6860,6860,0
20240813,183800,379605580,6860,6860,6860,6860,3590
20240813,183700,379605580,6860,6860,6860,6860,0
20240813,183600,379605580,6860,6860,6860,6860,0
20240813,183500,379605580,6860,6860,6860,6860,0
20240813,183400,379605580,6860,6860,6860,6860,0
20240813,183300,379605580,6860,6860,6860,6860,0
20240813,183200,379605580,6860,6860,6860,6860,0
20240813,183100,379605580,6860,6860,6860,6860,0
20240813,183000,379605580,6860,6860,6860,6860,0
20240813,182900,379605580,6860,6860,6860,6860,0
20240813,182800,379605580,6860,6860,6860,6860,0
20240813,182700,379605580,6860,6860,6860,6860,0
20240813,182600,379605580,6860,6860,6860,6860,0
20240813,182500,379605580,6860,6860,6860,6860,0
20240813,182400,379605580,6860,6860,6860,6860,0
20240813,182300,379605580,6860,6860,6860,6860,0
20240813,182200,379605580,6860,6860,6860,6860,0
20240813,182100,379605580,6860,6860,6860,6860,0
20240813,182000,379605580,6860,6860,6860,6860,0
20240813,181900,379605580,6860,6860,6860,6860,0
20240813,181800,379605580,6860,6860,6860,6860,0
20240813,181700,379605580,6860,6860,6860,6860,0
20240813,181600,379605580,6860,6860,6860,6860,0
20240813,181500,379605580,6860,6860,6860,6860,0
20240813,181400,379605580,6860,6860,6860,6860,0
20240813,181300,379605580,6860,6860,6860,6860,0
20240813,181200,379605580,6860,6860,6860,6860,0
20240813,181100,379605580,6860,6860,6860,6860,0
20240813,181000,379605580,6860,6860,6860,6860,0
20240813,180900,379605580,6860,6860,6860,6860,0
20240813,180800,379605580,6860,6860,6860,6860,3590
20240813,180700,379605580,6860,6860,6860,6860,0
20240813,180600,379605580,6860,6860,6860,6860,0
20240813,180500,379605580,6860,6860,6860,6860,0
20240813,180400,379605580,6860,6860,6860,6860,0
20240813,180300,379605580,6860,6860,6860,6860,0
20240813,180200,379605580,6860,6860,6860,6860,0
20240813,180100,379605580,6860,6860,6860,6860,0
20240813,180000,379605580,6860,6860,6860,6860,0
20240813,175900,379605580,6860,6860,6860,6860,0
20240813,175800,379605580,6860,6860,6860,6860,0
20240813,175700,379605580,6860,6860,6860,6860,0
20240813,175600,379605580,6860,6860,6860,6860,0
20240813,175500,379605580,6860,6860,6860,6860,0
20240813,175400,379605580,6860,6860,6860,6860,0
20240813,175300,379605580,6860,6860,6860,6860,0
20240813,175200,379605580,6860,6860,6860,6860,0
20240813,175100,379605580,6860,6860,6860,6860,0
20240813,175000,379605580,6860,6860,6860,6860,0
20240813,174900,379605580,6860,6860,6860,6860,0
20240813,174800,379605580,6860,6860,6860,6860,0
20240813,174700,379605580,6860,6860,6860,6860,0
20240813,174600,379605580,6860,6860,6860,6860,0
20240813,174500,379605580,6860,6860,6860,6860,0
20240813,174400,379605580,6860,6860,6860,6860,0
20240813,174300,379605580,6860,6860,6860,6860,0
20240813,174200,379605580,6860,6860,6860,6860,0
20240813,174100,379605580,6860,6860,6860,6860,0
20240813,174000,379605580,6860,6860,6860,6860,0
20240813,173900,379605580,6860,6860,6860,6860,0
20240813,173800,379605580,6860,6860,6860,6860,3590
20240813,173700,379605580,6860,6860,6860,6860,0
20240813,173600,379605580,6860,6860,6860,6860,0
20240813,173500,379605580,6860,6860,6860,6860,0
20240813,173400,379605580,6860,6860,6860,6860,0
20240813,173300,379605580,6860,6860,6860,6860,0
20240813,173200,379605580,6860,6860,6860,6860,0
20240813,173100,379605580,6860,6860,6860,6860,0
20240813,173000,379605580,6860,6860,6860,6860,0
20240813,172900,379605580,6860,6860,6860,6860,0
20240813,172800,379605580,6860,6860,6860,6860,0
20240813,172700,379605580,6860,6860,6860,6860,0
20240813,172600,379605580,6860,6860,6860,6860,0
20240813,172500,379605580,6860,6860,6860,6860,0
20240813,172400,379605580,6860,6860,6860,6860,0
20240813,172300,379605580,6860,6860,6860,6860,0
20240813,172200,379605580,6860,6860,6860,6860,0
20240813,172100,379605580,6860,6860,6860,6860,0
20240813,172000,379605580,6860,6860,6860,6860,0
20240813,171900,379605580,6860,6860,6860,6860,0
20240813,171800,379605580,6860,6860,6860,6860,0
20240813,171700,379605580,6860,6860,6860,6860,0
20240813,171600,379605580,6860,6860,6860,6860,0
20240813,171500,379605580,6860,6860,6860,6860,0
20240813,171400,379605580,6860,6860,6860,6860,0
20240813,171300,379605580,6860,6860,6860,6860,0
20240813,171200,379605580,6860,6860,6860,6860,0
20240813,171100,379605580,6860,6860,6860,6860,0
20240813,171000,379605580,6860,6860,6860,6860,0
20240813,170900,379605580,6860,6860,6860,6860,0
20240813,170800,379605580,6860,6860,6860,6860,3590
20240813,170700,379605580,6860,6860,6860,6860,0
20240813,170600,379605580,6860,6860,6860,6860,0
20240813,170500,379605580,6860,6860,6860,6860,0
20240813,170400,379605580,6860,6860,6860,6860,0
20240813,170300,379605580,6860,6860,6860,6860,0
20240813,170200,379605580,6860,6860,6860,6860,0
20240813,170100,379605580,6860,6860,6860,6860,0
20240813,170000,379605580,6860,6860,6860,6860,0
20240813,165900,379605580,6860,6860,6860,6860,0
20240813,165800,379605580,6860,6860,6860,6860,0
20240813,165700,379605580,6860,6860,6860,6860,0
20240813,165600,379605580,6860,6860,6860,6860,0
20240813,165500,379605580,6860,6860,6860,6860,0
20240813,165400,379605580,6860,6860,6860,6860,0
20240813,165300,379605580,6860,6860,6860,6860,0
20240813,165200,379605580,6860,6860,6860,6860,0
20240813,165100,379605580,6860,6860,6860,6860,0
20240813,165000,379605580,6860,6860,6860,6860,0
20240813,164900,379605580,6860,6860,6860,6860,0
20240813,164800,379605580,6860,6860,6860,6860,0
20240813,164700,379605580,6860,6860,6860,6860,0
20240813,164600,379605580,6860,6860,6860,6860,0
20240813,164500,379605580,6860,6860,6860,6860,0
20240813,164400,379605580,6860,6860,6860,6860,0
20240813,164300,379605580,6860,6860,6860,6860,0
20240813,164200,379605580,6860,6860,6860,6860,0
20240813,164100,379605580,6860,6860,6860,6860,0
20240813,164000,379605580,6860,6860,6860,6860,0
20240813,163900,379605580,6860,6860,6860,6860,0
20240813,163800,379605580,6860,6860,6860,6860,3590
20240813,163700,379605580,6860,6860,6860,6860,0
20240813,163600,379605580,6860,6860,6860,6860,0
20240813,163500,379605580,6860,6860,6860,6860,0
20240813,163400,379605580,6860,6860,6860,6860,0
20240813,163300,379605580,6860,6860,6860,6860,0
20240813,163200,379605580,6860,6860,6860,6860,0
20240813,163100,379605580,6860,6860,6860,6860,0
20240813,163000,379605580,6860,6860,6860,6860,0
20240813,162900,379605580,6860,6860,6860,6860,0
20240813,162800,379605580,6860,6860,6860,6860,0
20240813,162700,379605580,6860,6860,6860,6860,0
20240813,162600,379605580,6860,6860,6860,6860,0
20240813,162500,379605580,6860,6860,6860,6860,0
20240813,162400,379605580,6860,6860,6860,6860,0
20240813,162300,379605580,6860,6860,6860,6860,0
20240813,162200,379605580,6860,6860,6860,6860,0
20240813,162100,379605580,6860,6860,6860,6860,0
20240813,162000,379605580,6860,6860,6860,6860,0
20240813,161900,379605580,6860,6860,6860,6860,0
20240813,161800,379605580,6860,6860,6860,6860,0
20240813,161700,379605580,6860,6860,6860,6860,0
20240813,161600,379605580,6860,6860,6860,6860,0
20240813,161500,379605580,6860,6860,6860,6860,0
20240813,161400,379605580,6860,6860,6860,6860,0
20240813,161300,379605580,6860,6860,6860,6860,0
20240813,161200,379605580,6860,6860,6860,6860,0
20240813,161100,379605580,6860,6860,6860,6860,0
20240813,161000,379605580,6860,6860,6860,6860,0
20240813,160900,379605580,6860,6860,6860,6860,0
20240813,160800,379605580,6860,6860,6860,6860,3590
20240813,160700,379605580,6860,6860,6860,6860,0
20240813,160600,379605580,6860,6860,6860,6860,0
20240813,160500,379605580,6860,6860,6860,6860,0
20240813,160400,379605580,6860,6860,6860,6860,0
20240813,160300,379605580,6860,6860,6860,6860,0
20240813,160200,379605580,6860,6860,6860,6860,0
20240813,160100,379605580,6860,6860,6860,6860,0
20240813,160000,379605580,6860,6860,6860,6860,0
20240813,155900,379605580,6860,6860,6860,6860,0
20240813,155800,379605580,6860,6860,6860,6860,0
20240813,155700,379605580,6860,6860,6860,6860,0
20240813,155600,379605580,6860,6860,6860,6860,0
20240813,155500,379605580,6860,6860,6860,6860,0
20240813,155400,379605580,6860,6860,6860,6860,0
20240813,155300,379605580,6860,6860,6860,6860,0
20240813,155200,379605580,6860,6860,6860,6860,0
20240813,155100,379605580,6860,6860,6860,6860,0
20240813,155000,379605580,6860,6860,6860,6860,0
20240813,154900,379605580,6860,6860,6860,6860,0
20240813,154800,379605580,6860,6860,6860,6860,0
20240813,154700,379605580,6860,6860,6860,6860,0
20240813,154600,379605580,6860,6860,6860,6860,0
20240813,154500,379605580,6860,6860,6860,6860,0
20240813,154400,379605580,6860,6860,6860,6860,0
20240813,154300,379605580,6860,6860,6860,6860,0
20240813,154200,379605580,6860,6860,6860,6860,0
20240813,154100,379605580,6860,6860,6860,6860,0
20240813,154000,379605580,6860,6860,6860,6860,0
20240813,153900,379605580,6860,6860,6860,6860,0
20240813,153800,379605580,6860,6860,6860,6860,3590
20240813,153700,379605580,6860,6860,6860,6860,0
20240813,153600,379605580,6860,6860,6860,6860,0
20240813,153500,379605580,6860,6860,6860,6860,0
20240813,153400,379605580,6860,6860,6860,6860,0
20240813,153300,379605580,6860,6860,6860,6860,0
20240813,153200,379605580,6860,6860,6860,6860,0
20240813,153100,379605580,6860,6860,6860,6860,0
20240813,153000,379605580,6860,6860,6860,6860,3590
20240813,152900,354978180,6800,6800,6800,6800,0
20240813,152800,354978180,6800,6800,6800,6800,0
20240813,152700,354978180,6800,6800,6800,6800,0
20240813,152600,354978180,6800,6800,6800,6800,0
20240813,152500,354978180,6800,6800,6800,6800,0
20240813,152400,354978180,6800,6800,6800,6800,0
20240813,152300,354978180,6800,6800,6800,6800,0
20240813,152200,354978180,6800,6800,6800,6800,0
20240813,152100,354978180,6800,6800,6800,6800,0
20240813,152000,354978180,6800,6800,6800,6800,0
20240813,151900,354978180,6800,6770,6800,6750,2584
20240813,151800,337455970,6770,6760,6820,6760,647
20240813,151700,333050890,6790,6790,6790,6790,0
20240813,151600,333050890,6790,6780,6790,6750,218
20240813,151500,331575640,6810,6810,6810,6810,5
20240813,151400,331541590,6740,6740,6740,6740,0
20240813,151300,331541590,6740,6740,6740,6740,75
20240813,151200,331036090,6720,6810,6810,6720,1653
20240813,151100,319850550,6810,6810,6830,6800,195
20240813,151000,318522040,6830,6780,6850,6760,1455
20240813,150900,308560540,6850,6760,6850,6730,4872
20240813,150800,275395640,6710,6740,6750,6710,605
20240813,150700,271313470,6720,6710,6740,6690,806
20240813,150600,265900870,6710,6710,6710,6710,59
20240813,150500,265504980,6700,6700,6700,6700,15
20240813,150400,265404480,6700,6700,6700,6700,1
20240813,150300,265397780,6670,6670,6670,6670,223
20240813,150200,263910370,6700,6700,6700,6700,5
20240813,150100,263876870,6700,6700,6700,6700,72
20240813,150000,263394470,6710,6710,6710,6690,236
20240813,145900,261813330,6700,6700,6700,6700,0
20240813,145800,261813330,6700,6700,6700,6700,0
20240813,145700,261813330,6700,6700,6700,6700,62
20240813,145600,261397930,6700,6700,6700,6700,13
20240813,145500,261310830,6700,6680,6700,6680,94
20240813,145400,260682830,6700,6700,6700,6700,10
20240813,145300,260615830,6700,6700,6700,6700,28
20240813,145200,260428230,6700,6680,6700,6680,35
20240813,145100,260193870,6700,6690,6700,6690,335
20240813,145000,257949720,6700,6700,6700,6700,0
20240813,144900,257949720,6700,6700,6700,6700,0
20240813,144800,257949720,6700,6700,6700,6700,146
20240813,144700,256971520,6660,6680,6680,6660,467
20240813,144600,253855640,6670,6700,6700,6670,259
20240813,144500,252123160,6750,6750,6750,6750,0
20240813,144400,252123160,6750,6750,6750,6750,0
20240813,144300,252123160,6750,6750,6750,6700,130
20240813,144200,251251660,6700,6720,6720,6700,200
20240813,144100,249909820,6680,6680,6680,6680,103
20240813,144000,249221780,6770,6690,6780,6670,1692
20240813,143900,237858140,6760,6690,6760,6690,14
20240813,143800,237764130,6770,6770,6770,6760,194
20240813,143700,236450760,6770,6740,6770,6740,334
20240813,143600,234195910,6740,6740,6740,6740,254
20240813,143500,232483950,6690,6730,6770,6690,243
20240813,143400,230844040,6730,6710,6740,6710,1129
20240813,143300,223253850,6710,6660,6710,6660,3893
20240813,143200,197219850,6670,6670,6670,6670,0
20240813,143100,197219850,6670,6670,6670,6670,1
20240813,143000,197213180,6670,6660,6670,6660,388
20240813,142900,194629090,6660,6660,6660,6660,1
20240813,142800,194622430,6640,6660,6660,6640,208
20240813,142700,193237170,6660,6660,6660,6660,0
20240813,142600,193237170,6660,6660,6660,6660,0
20240813,142500,193237170,6660,6660,6660,6660,0
20240813,142400,193237170,6660,6650,6660,6650,31
20240813,142300,193030760,6660,6640,6660,6640,18
20240813,142200,192911220,6620,6620,6620,6620,150
20240813,142100,191918220,6620,6620,6620,6620,0
20240813,142000,191918220,6620,6620,6620,6620,25
20240813,141900,191752720,6660,6660,6660,6660,0
20240813,141800,191752720,6660,6660,6660,6660,0
20240813,141700,191752720,6660,6660,6660,6660,0
20240813,141600,191752720,6660,6660,6660,6660,0
20240813,141500,191752720,6660,6660,6660,6660,0
20240813,141400,191752720,6660,6660,6660,6660,4
20240813,141300,191726080,6660,6660,6660,6660,30
20240813,141200,191526280,6610,6660,6660,6610,242
20240813,141100,189916160,6660,6620,6660,6610,614
20240813,141000,185852570,6620,6620,6660,6620,101
20240813,140900,185183910,6660,6660,6660,6660,0
20240813,140800,185183910,6660,6660,6660,6660,1
20240813,140700,185177250,6630,6630,6630,6630,61
20240813,140600,184772820,6660,6660,6660,6660,1
20240813,140500,184766160,6660,6660,6660,6660,0
20240813,140400,184766160,6660,6660,6660,6660,0
20240813,140300,184766160,6660,6660,6660,6660,0
20240813,140200,184766160,6660,6660,6660,6660,9
20240813,140100,184706220,6660,6660,6660,6660,0
20240813,140000,184706220,6660,6660,6660,6660,0
20240813,135900,184706220,6660,6660,6660,6660,0
20240813,135800,184706220,6660,6660,6660,6660,50
20240813,135700,184373220,6660,6660,6660,6660,1
20240813,135600,184366560,6650,6650,6650,6650,7
20240813,135500,184320010,6660,6660,6660,6660,14
20240813,135400,184226770,6660,6660,6660,6660,0
20240813,135300,184226770,6660,6660,6660,6660,0
20240813,135200,184226770,6660,6660,6660,6660,1
20240813,135100,184220110,6660,6660,6660,6660,0
20240813,135000,184220110,6660,6660,6660,6660,0
20240813,134900,184220110,6660,6660,6660,6660,0
20240813,134800,184220110,6660,6660,6660,6660,31
20240813,134700,184013650,6640,6640,6640,6640,40
20240813,134600,183748050,6660,6660,6660,6660,1
20240813,134500,183741390,6630,6630,6630,6630,0
20240813,134400,183741390,6630,6630,6630,6630,139
20240813,134300,182819820,6660,6660,6660,6660,8
20240813,134200,182766540,6630,6630,6630,6630,65
20240813,134100,182335590,6660,6660,6660,6660,0
20240813,134000,182335590,6660,6660,6660,6660,0
20240813,133900,182335590,6660,6660,6660,6660,0
20240813,133800,182335590,6660,6660,6660,6660,0
20240813,133700,182335590,6660,6660,6660,6660,0
20240813,133600,182335590,6660,6660,6660,6660,0
20240813,133500,182335590,6660,6660,6660,6660,0
20240813,133400,182335590,6660,6660,6660,6660,1
20240813,133300,182328930,6630,6630,6630,6630,0
20240813,133200,182328930,6630,6640,6640,6630,500
20240813,133100,179009060,6650,6650,6650,6650,0
20240813,133000,179009060,6650,6650,6650,6650,0
20240813,132900,179009060,6650,6650,6650,6650,527
20240813,132800,175504510,6650,6650,6650,6650,44
20240813,132700,175211910,6650,6650,6650,6650,36
20240813,132600,174972510,6650,6650,6650,6650,0
20240813,132500,174972510,6650,6650,6650,6650,112
20240813,132400,174227710,6670,6670,6670,6670,0
20240813,132300,174227710,6670,6670,6670,6670,0
20240813,132200,174227710,6670,6680,6680,6670,393
20240813,132100,171606200,6670,6670,6670,6670,0
20240813,132000,171606200,6670,6670,6670,6670,0
20240813,131900,171606200,6670,6670,6670,6670,0
20240813,131800,171606200,6670,6670,6670,6670,113
20240813,131700,170852490,6680,6680,6680,6680,0
20240813,131600,170852490,6680,6680,6680,6680,0
20240813,131500,170852490,6680,6680,6680,6680,0
20240813,131400,170852490,6680,6680,6680,6680,65
20240813,131300,170418290,6670,6670,6670,6670,0
20240813,131200,170418290,6670,6670,6670,6670,0
20240813,131100,170418290,6670,6680,6680,6670,18
20240813,131000,170298180,6680,6680,6680,6680,200
20240813,130900,168962180,6670,6670,6670,6670,0
20240813,130800,168962180,6670,6670,6670,6670,0
20240813,130700,168962180,6670,6670,6670,6670,0
20240813,130600,168962180,6670,6670,6670,6670,1
20240813,130500,168955510,6670,6670,6670,6670,0
20240813,130400,168955510,6670,6670,6670,6670,0
20240813,130300,168955510,6670,6670,6670,6660,501
20240813,130200,165618830,6680,6680,6680,6680,0
20240813,130100,165618830,6680,6680,6680,6680,0
20240813,130000,165618830,6680,6680,6680,6680,0
20240813,125900,165618830,6680,6680,6680,6680,10
20240813,125800,165552030,6670,6670,6670,6670,0
20240813,125700,165552030,6670,6670,6670,6670,1
20240813,125600,165545360,6660,6660,6660,6660,0
20240813,125500,165545360,6660,6660,6660,6660,0
20240813,125400,165545360,6660,6660,6660,6660,1
20240813,125300,165538700,6680,6680,6680,6680,0
20240813,125200,165538700,6680,6680,6680,6680,0
20240813,125100,165538700,6680,6680,6680,6680,500
20240813,125000,162198700,6670,6670,6670,6670,1
20240813,124900,162192030,6670,6670,6670,6670,137
20240813,124800,161278240,6680,6680,6680,6680,0
20240813,124700,161278240,6680,6680,6680,6680,29
20240813,124600,161084520,6670,6670,6670,6670,102
20240813,124500,160404180,6670,6670,6670,6670,3
20240813,124400,160384170,6670,6670,6670,6670,11
20240813,124300,160310800,6670,6670,6670,6670,2
20240813,124200,160297460,6670,6670,6670,6670,3
20240813,124100,160277450,6670,6670,6670,6670,2
20240813,124000,160264110,6680,6680,6680,6680,0
20240813,123900,160264110,6680,6680,6680,6680,0
20240813,123800,160264110,6680,6680,6680,6680,1
20240813,123700,160257430,6670,6670,6670,6670,0
20240813,123600,160257430,6670,6670,6670,6670,10
20240813,123500,160190730,6670,6670,6670,6670,0
20240813,123400,160190730,6670,6680,6680,6670,61
20240813,123300,159783850,6670,6670,6670,6670,0
20240813,123200,159783850,6670,6670,6670,6670,0
20240813,123100,159783850,6670,6670,6670,6670,0
20240813,123000,159783850,6670,6670,6670,6670,14
20240813,122900,159690470,6670,6670,6670,6670,0
20240813,122800,159690470,6670,6670,6670,6670,293
20240813,122700,157736160,6670,6670,6670,6670,0
20240813,122600,157736160,6670,6640,6670,6640,101
20240813,122500,157065490,6660,6660,6660,6660,0
20240813,122400,157065490,6660,6660,6660,6660,0
20240813,122300,157065490,6660,6660,6660,6660,50
20240813,122200,156732490,6660,6660,6660,6660,0
20240813,122100,156732490,6660,6660,6660,6660,178
20240813,122000,155547010,6660,6650,6660,6630,753
20240813,121900,150544530,6640,6660,6690,6640,637
20240813,121800,146297720,6640,6660,6670,6640,278
20240813,121700,144448960,6630,6630,6630,6630,0
20240813,121600,144448960,6630,6630,6630,6630,0
20240813,121500,144448960,6630,6630,6630,6630,0
20240813,121400,144448960,6630,6630,6630,6630,0
20240813,121300,144448960,6630,6640,6640,6630,982
20240813,121200,137930270,6630,6630,6630,6630,21
20240813,121100,137791040,6610,6610,6610,6610,0
20240813,121000,137791040,6610,6610,6610,6610,0
20240813,120900,137791040,6610,6610,6610,6610,0
20240813,120800,137791040,6610,6610,6610,6610,0
20240813,120700,137791040,6610,6620,6620,6610,112
20240813,120600,137050050,6630,6630,6630,6630,0
20240813,120500,137050050,6630,6630,6630,6630,149
20240813,120400,136062180,6630,6630,6630,6630,0
20240813,120300,136062180,6630,6630,6630,6630,0
20240813,120200,136062180,6630,6630,6630,6630,0
20240813,120100,136062180,6630,6630,6630,6630,0
20240813,120000,136062180,6630,6600,6630,6600,175
20240813,115900,134903690,6600,6600,6600,6600,0
20240813,115800,134903690,6600,6600,6600,6600,0
20240813,115700,134903690,6600,6620,6620,6600,68
20240813,115600,134454210,6590,6590,6590,6590,0
20240813,115500,134454210,6590,6590,6590,6590,2
20240813,115400,134441030,6580,6580,6580,6580,0
20240813,115300,134441030,6580,6580,6600,6580,1253
20240813,115200,126189590,6580,6580,6580,6580,0
20240813,115100,126189590,6580,6590,6590,6580,40
20240813,115000,125926090,6580,6580,6580,6580,0
20240813,114900,125926090,6580,6580,6580,6580,0
20240813,114800,125926090,6580,6580,6580,6580,0
20240813,114700,125926090,6580,6580,6580,6580,0
20240813,114600,125926090,6580,6580,6580,6580,0
20240813,114500,125926090,6580,6580,6580,6580,0
20240813,114400,125926090,6580,6580,6580,6580,0
20240813,114300,125926090,6580,6580,6580,6580,0
20240813,114200,125926090,6580,6580,6580,6580,0
20240813,114100,125926090,6580,6580,6580,6580,93
20240813,114000,125314150,6580,6580,6580,6580,7
20240813,113900,125268090,6580,6580,6580,6580,0
20240813,113800,125268090,6580,6580,6580,6580,0
20240813,113700,125268090,6580,6580,6580,6580,0
20240813,113600,125268090,6580,6580,6580,6580,0
20240813,113500,125268090,6580,6580,6580,6580,0
20240813,113400,125268090,6580,6580,6580,6580,0
20240813,113300,125268090,6580,6580,6580,6580,11
20240813,113200,125195710,6600,6600,6600,6600,0
20240813,113100,125195710,6600,6600,6600,6600,0
20240813,113000,125195710,6600,6600,6600,6600,1
20240813,112900,125189110,6570,6580,6580,6570,209
20240813,112800,123815970,6570,6570,6570,6570,548
20240813,112700,120215610,6570,6580,6580,6570,2328
20240813,112600,104900260,6600,6600,6600,6600,0
20240813,112500,104900260,6600,6600,6600,6600,95
20240813,112400,104273260,6610,6610,6610,6610,0
20240813,112300,104273260,6610,6610,6610,6610,0
20240813,112200,104273260,6610,6610,6610,6610,0
20240813,112100,104273260,6610,6610,6610,6610,1
20240813,112000,104266650,6590,6600,6620,6590,251
20240813,111900,102612500,6600,6600,6600,6600,4
20240813,111800,102586100,6600,6600,6600,6600,0
20240813,111700,102586100,6600,6600,6600,6600,0
20240813,111600,102586100,6600,6600,6600,6600,208
20240813,111500,101213300,6600,6600,6600,6600,0
20240813,111400,101213300,6600,6600,6600,6580,1168
20240813,111300,93505250,6620,6620,6630,6620,249
20240813,111200,91856150,6620,6620,6620,6600,331
20240813,111100,89666460,6600,6600,6600,6600,1
20240813,111000,89659860,6620,6610,6620,6600,152
20240813,110900,88655140,6600,6600,6600,6600,3
20240813,110800,88635340,6600,6600,6600,6600,140
20240813,110700,87711340,6600,6600,6600,6600,210
20240813,110600,86325340,6600,6590,6600,6590,291
20240813,110500,84405050,6580,6580,6580,6580,0
20240813,110400,84405050,6580,6580,6580,6580,0
20240813,110300,84405050,6580,6580,6580,6580,0
20240813,110200,84405050,6580,6580,6580,6580,3
20240813,110100,84385310,6580,6580,6580,6580,0
20240813,110000,84385310,6580,6580,6580,6580,0
20240813,105900,84385310,6580,6580,6580,6580,11
20240813,105800,84312930,6580,6580,6580,6580,15
20240813,105700,84214230,6580,6580,6580,6580,0
20240813,105600,84214230,6580,6580,6580,6580,0
20240813,105500,84214230,6580,6590,6590,6580,102
20240813,105400,83543060,6590,6590,6590,6590,0
20240813,105300,83543060,6590,6590,6590,6590,0
20240813,105200,83543060,6590,6590,6590,6590,100
20240813,105100,82884060,6590,6590,6590,6590,0
20240813,105000,82884060,6590,6590,6590,6590,0
20240813,104900,82884060,6590,6590,6590,6590,4
20240813,104800,82857700,6590,6590,6590,6590,20
20240813,104700,82725900,6590,6590,6590,6590,1
20240813,104600,82719310,6590,6590,6590,6590,4
20240813,104500,82692950,6590,6590,6590,6590,0
20240813,104400,82692950,6590,6590,6590,6590,0
20240813,104300,82692950,6590,6590,6590,6590,0
20240813,104200,82692950,6590,6590,6590,6590,2
20240813,104100,82679770,6590,6590,6590,6590,2
20240813,104000,82666590,6590,6590,6590,6590,0
20240813,103900,82666590,6590,6590,6590,6590,2
20240813,103800,82653410,6590,6590,6590,6590,0
20240813,103700,82653410,6590,6590,6590,6590,0
20240813,103600,82653410,6590,6590,6590,6590,2
20240813,103500,82640230,6590,6590,6590,6590,0
20240813,103400,82640230,6590,6590,6590,6590,2
20240813,103300,82627050,6590,6590,6590,6590,102
20240813,103200,81954870,6590,6590,6590,6590,0
20240813,103100,81954870,6590,6580,6590,6580,199
20240813,103000,80643680,6560,6560,6560,6560,0
20240813,102900,80643680,6560,6560,6560,6560,1
20240813,102800,80637120,6560,6560,6560,6560,15
20240813,102700,80538720,6560,6560,6560,6560,2
20240813,102600,80525600,6560,6560,6560,6560,104
20240813,102500,79843360,6560,6560,6560,6560,44
20240813,102400,79554720,6580,6580,6580,6580,3
20240813,102300,79534980,6580,6580,6580,6580,16
20240813,102200,79429700,6580,6580,6580,6580,0
20240813,102100,79429700,6580,6580,6580,6580,2
20240813,102000,79416540,6580,6580,6580,6580,2
20240813,101900,79403380,6580,6580,6580,6580,0
20240813,101800,79403380,6580,6580,6580,6580,0
20240813,101700,79403380,6580,6580,6580,6580,26
20240813,101600,79232300,6580,6560,6580,6550,135
20240813,101500,78347430,6560,6560,6560,6560,0
20240813,101400,78347430,6560,6560,6560,6560,16
20240813,101300,78242470,6590,6590,6590,6590,1
20240813,101200,78235880,6560,6570,6570,6560,56
20240813,101100,77868380,6570,6580,6590,6570,66
20240813,101000,77434620,6580,6580,6580,6580,0
20240813,100900,77434620,6580,6580,6580,6580,10
20240813,100800,77368820,6580,6580,6580,6580,45
20240813,100700,77072720,6580,6580,6580,6580,2
20240813,100600,77059560,6580,6580,6580,6580,57
20240813,100500,76684500,6580,6580,6580,6580,3
20240813,100400,76664760,6590,6570,6590,6570,89
20240813,100300,76079970,6570,6590,6590,6570,2577
20240813,100200,59129050,6600,6600,6600,6600,1
20240813,100100,59122450,6600,6610,6610,6600,206
20240813,100000,57762780,6620,6620,6620,6620,3
20240813,095900,57742920,6620,6620,6620,6620,0
20240813,095800,57742920,6620,6620,6620,6620,2
20240813,095700,57729680,6620,6620,6620,6620,22
20240813,095600,57584040,6620,6620,6620,6620,2
20240813,095500,57570800,6610,6610,6610,6610,0
20240813,095400,57570800,6610,6610,6610,6610,1052
20240813,095300,50617080,6620,6610,6620,6610,46
20240813,095200,50313000,6610,6610,6610,6610,0
20240813,095100,50313000,6610,6600,6610,6600,2
20240813,095000,50299790,6620,6620,6620,6620,6
20240813,094900,50260070,6620,6620,6620,6620,0
20240813,094800,50260070,6620,6620,6620,6620,2
20240813,094700,50246830,6620,6620,6620,6620,0
20240813,094600,50246830,6620,6620,6620,6620,0
20240813,094500,50246830,6620,6620,6620,6620,12
20240813,094400,50167390,6620,6620,6620,6620,2
20240813,094300,50154150,6620,6620,6620,6620,0
20240813,094200,50154150,6620,6620,6620,6620,0
20240813,094100,50154150,6620,6620,6620,6620,0
20240813,094000,50154150,6620,6620,6620,6620,0
20240813,093900,50154150,6620,6620,6620,6620,0
20240813,093800,50154150,6620,6620,6620,6620,1
20240813,093700,50147530,6630,6580,6630,6580,105
20240813,093600,49452510,6580,6600,6600,6580,667
20240813,093500,45060960,6600,6610,6610,6600,279
20240813,093400,43219420,6630,6610,6630,6610,23
20240813,093300,43067350,6610,6610,6610,6610,0
20240813,093200,43067350,6610,6610,6610,6610,21
20240813,093100,42928540,6630,6630,6630,6630,2
20240813,093000,42915280,6600,6640,6640,6600,1829
20240813,092900,30805580,6640,6640,6640,6640,0
20240813,092800,30805580,6640,6640,6640,6640,31
20240813,092700,30599740,6640,6640,6640,6640,30
20240813,092600,30400540,6670,6660,6670,6660,277
20240813,092500,28553230,6660,6660,6660,6660,2
20240813,092400,28539910,6670,6670,6670,6670,0
20240813,092300,28539910,6670,6670,6670,6670,0
20240813,092200,28539910,6670,6670,6670,6670,17
20240813,092100,28426520,6670,6670,6670,6670,382
20240813,092000,25878580,6670,6670,6670,6670,149
20240813,091900,24884750,6670,6670,6670,6670,0
20240813,091800,24884750,6670,6670,6670,6670,80
20240813,091700,24351150,6640,6660,6670,6640,75
20240813,091600,23851890,6640,6640,6640,6640,0
20240813,091500,23851890,6640,6640,6640,6640,1
20240813,091400,23845250,6660,6660,6660,6660,0
20240813,091300,23845250,6660,6660,6660,6660,1
20240813,091200,23838590,6660,6660,6660,6660,10
20240813,091100,23771990,6670,6670,6670,6670,20
20240813,091000,23638590,6670,6670,6670,6670,154
20240813,090900,22611410,6620,6600,6620,6590,469
20240813,090800,19517920,6610,6660,6730,6590,1104
20240813,090700,12226070,6650,6650,6650,6650,25
20240813,090600,12059820,6700,6710,6710,6700,69
20240813,090500,11597500,6750,6740,6750,6740,616
20240813,090400,7444070,6740,6700,6740,6700,517
20240813,090300,3975980,6700,6700,6700,6700,21
20240813,090200,3835280,6700,6700,6700,6700,1
20240813,090100,3828580,6670,6670,6670,6670,0
20240813,090000,3828580,6670,6670,6670,6670,574