KissMeData/034310/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191600,543182250,10450,10450,10450,10450,1118
20240808,191500,543182250,10450,10450,10450,10450,0
20240808,191400,543182250,10450,10450,10450,10450,0
20240808,191300,543182250,10450,10450,10450,10450,0
20240808,191200,543182250,10450,10450,10450,10450,0
20240808,191100,543182250,10450,10450,10450,10450,0
20240808,191000,543182250,10450,10450,10450,10450,0
20240808,190900,543182250,10450,10450,10450,10450,0
20240808,190800,543182250,10450,10450,10450,10450,0
20240808,190700,543182250,10450,10450,10450,10450,0
20240808,190600,543182250,10450,10450,10450,10450,0
20240808,190500,543182250,10450,10450,10450,10450,0
20240808,190400,543182250,10450,10450,10450,10450,0
20240808,190300,543182250,10450,10450,10450,10450,0
20240808,190200,543182250,10450,10450,10450,10450,0
20240808,190100,543182250,10450,10450,10450,10450,0
20240808,190000,543182250,10450,10450,10450,10450,0
20240808,185900,543182250,10450,10450,10450,10450,0
20240808,185800,543182250,10450,10450,10450,10450,0
20240808,185700,543182250,10450,10450,10450,10450,0
20240808,185600,543182250,10450,10450,10450,10450,0
20240808,185500,543182250,10450,10450,10450,10450,0
20240808,185400,543182250,10450,10450,10450,10450,0
20240808,185300,543182250,10450,10450,10450,10450,0
20240808,185200,543182250,10450,10450,10450,10450,0
20240808,185100,543182250,10450,10450,10450,10450,0
20240808,185000,543182250,10450,10450,10450,10450,0
20240808,184900,543182250,10450,10450,10450,10450,0
20240808,184800,543182250,10450,10450,10450,10450,0
20240808,184700,543182250,10450,10450,10450,10450,0
20240808,184600,543182250,10450,10450,10450,10450,1118
20240808,184500,543182250,10450,10450,10450,10450,0
20240808,184400,543182250,10450,10450,10450,10450,0
20240808,184300,543182250,10450,10450,10450,10450,0
20240808,184200,543182250,10450,10450,10450,10450,0
20240808,184100,543182250,10450,10450,10450,10450,0
20240808,184000,543182250,10450,10450,10450,10450,0
20240808,183900,543182250,10450,10450,10450,10450,0
20240808,183800,543182250,10450,10450,10450,10450,0
20240808,183700,543182250,10450,10450,10450,10450,0
20240808,183600,543182250,10450,10450,10450,10450,0
20240808,183500,543182250,10450,10450,10450,10450,0
20240808,183400,543182250,10450,10450,10450,10450,0
20240808,183300,543182250,10450,10450,10450,10450,0
20240808,183200,543182250,10450,10450,10450,10450,0
20240808,183100,543182250,10450,10450,10450,10450,0
20240808,183000,543182250,10450,10450,10450,10450,0
20240808,182900,543182250,10450,10450,10450,10450,0
20240808,182800,543182250,10450,10450,10450,10450,0
20240808,182700,543182250,10450,10450,10450,10450,0
20240808,182600,543182250,10450,10450,10450,10450,0
20240808,182500,543182250,10450,10450,10450,10450,0
20240808,182400,543182250,10450,10450,10450,10450,0
20240808,182300,543182250,10450,10450,10450,10450,0
20240808,182200,543182250,10450,10450,10450,10450,0
20240808,182100,543182250,10450,10450,10450,10450,0
20240808,182000,543182250,10450,10450,10450,10450,0
20240808,181900,543182250,10450,10450,10450,10450,0
20240808,181800,543182250,10450,10450,10450,10450,0
20240808,181700,543182250,10450,10450,10450,10450,0
20240808,181600,543182250,10450,10450,10450,10450,1118
20240808,181500,543182250,10450,10450,10450,10450,0
20240808,181400,543182250,10450,10450,10450,10450,0
20240808,181300,543182250,10450,10450,10450,10450,0
20240808,181200,543182250,10450,10450,10450,10450,0
20240808,181100,543182250,10450,10450,10450,10450,0
20240808,181000,543182250,10450,10450,10450,10450,0
20240808,180900,543182250,10450,10450,10450,10450,0
20240808,180800,543182250,10450,10450,10450,10450,0
20240808,180700,543182250,10450,10450,10450,10450,0
20240808,180600,543182250,10450,10450,10450,10450,0
20240808,180500,543182250,10450,10450,10450,10450,0
20240808,180400,543182250,10450,10450,10450,10450,0
20240808,180300,543182250,10450,10450,10450,10450,0
20240808,180200,543182250,10450,10450,10450,10450,0
20240808,180100,543182250,10450,10450,10450,10450,0
20240808,180000,543182250,10450,10450,10450,10450,0
20240808,175900,543182250,10450,10450,10450,10450,0
20240808,175800,543182250,10450,10450,10450,10450,0
20240808,175700,543182250,10450,10450,10450,10450,0
20240808,175600,543182250,10450,10450,10450,10450,0
20240808,175500,543182250,10450,10450,10450,10450,0
20240808,175400,543182250,10450,10450,10450,10450,0
20240808,175300,543182250,10450,10450,10450,10450,0
20240808,175200,543182250,10450,10450,10450,10450,0
20240808,175100,543182250,10450,10450,10450,10450,0
20240808,175000,543182250,10450,10450,10450,10450,0
20240808,174900,543182250,10450,10450,10450,10450,0
20240808,174800,543182250,10450,10450,10450,10450,0
20240808,174700,543182250,10450,10450,10450,10450,0
20240808,174600,543182250,10450,10450,10450,10450,1118
20240808,174500,543182250,10450,10450,10450,10450,0
20240808,174400,543182250,10450,10450,10450,10450,0
20240808,174300,543182250,10450,10450,10450,10450,0
20240808,174200,543182250,10450,10450,10450,10450,0
20240808,174100,543182250,10450,10450,10450,10450,0
20240808,174000,543182250,10450,10450,10450,10450,0
20240808,173900,543182250,10450,10450,10450,10450,0
20240808,173800,543182250,10450,10450,10450,10450,0
20240808,173700,543182250,10450,10450,10450,10450,0
20240808,173600,543182250,10450,10450,10450,10450,0
20240808,173500,543182250,10450,10450,10450,10450,0
20240808,173400,543182250,10450,10450,10450,10450,0
20240808,173300,543182250,10450,10450,10450,10450,0
20240808,173200,543182250,10450,10450,10450,10450,0
20240808,173100,543182250,10450,10450,10450,10450,0
20240808,173000,543182250,10450,10450,10450,10450,0
20240808,172900,543182250,10450,10450,10450,10450,0
20240808,172800,543182250,10450,10450,10450,10450,0
20240808,172700,543182250,10450,10450,10450,10450,0
20240808,172600,543182250,10450,10450,10450,10450,0
20240808,172500,543182250,10450,10450,10450,10450,0
20240808,172400,543182250,10450,10450,10450,10450,0
20240808,172300,543182250,10450,10450,10450,10450,0
20240808,172200,543182250,10450,10450,10450,10450,0
20240808,172100,543182250,10450,10450,10450,10450,0
20240808,172000,543182250,10450,10450,10450,10450,0
20240808,171900,543182250,10450,10450,10450,10450,0
20240808,171800,543182250,10450,10450,10450,10450,0
20240808,171700,543182250,10450,10450,10450,10450,0
20240808,171600,543182250,10450,10450,10450,10450,1118
20240808,171500,543182250,10450,10450,10450,10450,0
20240808,171400,543182250,10450,10450,10450,10450,0
20240808,171300,543182250,10450,10450,10450,10450,0
20240808,171200,543182250,10450,10450,10450,10450,0
20240808,171100,543182250,10450,10450,10450,10450,0
20240808,171000,543182250,10450,10450,10450,10450,0
20240808,170900,543182250,10450,10450,10450,10450,0
20240808,170800,543182250,10450,10450,10450,10450,0
20240808,170700,543182250,10450,10450,10450,10450,0
20240808,170600,543182250,10450,10450,10450,10450,0
20240808,170500,543182250,10450,10450,10450,10450,0
20240808,170400,543182250,10450,10450,10450,10450,0
20240808,170300,543182250,10450,10450,10450,10450,0
20240808,170200,543182250,10450,10450,10450,10450,0
20240808,170100,543182250,10450,10450,10450,10450,0
20240808,170000,543182250,10450,10450,10450,10450,0
20240808,165900,543182250,10450,10450,10450,10450,0
20240808,165800,543182250,10450,10450,10450,10450,0
20240808,165700,543182250,10450,10450,10450,10450,0
20240808,165600,543182250,10450,10450,10450,10450,0
20240808,165500,543182250,10450,10450,10450,10450,0
20240808,165400,543182250,10450,10450,10450,10450,0
20240808,165300,543182250,10450,10450,10450,10450,0
20240808,165200,543182250,10450,10450,10450,10450,0
20240808,165100,543182250,10450,10450,10450,10450,0
20240808,165000,543182250,10450,10450,10450,10450,0
20240808,164900,543182250,10450,10450,10450,10450,0
20240808,164800,543182250,10450,10450,10450,10450,0
20240808,164700,543182250,10450,10450,10450,10450,0
20240808,164600,543182250,10450,10450,10450,10450,1118
20240808,164500,543182250,10450,10450,10450,10450,0
20240808,164400,543182250,10450,10450,10450,10450,0
20240808,164300,543182250,10450,10450,10450,10450,0
20240808,164200,543182250,10450,10450,10450,10450,0
20240808,164100,543182250,10450,10450,10450,10450,0
20240808,164000,543182250,10450,10450,10450,10450,0
20240808,163900,543182250,10450,10450,10450,10450,0
20240808,163800,543182250,10450,10450,10450,10450,0
20240808,163700,543182250,10450,10450,10450,10450,0
20240808,163600,543182250,10450,10450,10450,10450,0
20240808,163500,543182250,10450,10450,10450,10450,0
20240808,163400,543182250,10450,10450,10450,10450,0
20240808,163300,543182250,10450,10450,10450,10450,0
20240808,163200,543182250,10450,10450,10450,10450,0
20240808,163100,543182250,10450,10450,10450,10450,0
20240808,163000,543182250,10450,10450,10450,10450,0
20240808,162900,543182250,10450,10450,10450,10450,0
20240808,162800,543182250,10450,10450,10450,10450,0
20240808,162700,543182250,10450,10450,10450,10450,0
20240808,162600,543182250,10450,10450,10450,10450,0
20240808,162500,543182250,10450,10450,10450,10450,0
20240808,162400,543182250,10450,10450,10450,10450,0
20240808,162300,543182250,10450,10450,10450,10450,0
20240808,162200,543182250,10450,10450,10450,10450,0
20240808,162100,543182250,10450,10450,10450,10450,0
20240808,162000,543182250,10450,10450,10450,10450,0
20240808,161900,543182250,10450,10450,10450,10450,0
20240808,161800,543182250,10450,10450,10450,10450,0
20240808,161700,543182250,10450,10450,10450,10450,0
20240808,161600,543182250,10450,10450,10450,10450,1118
20240808,161500,543182250,10450,10450,10450,10450,0
20240808,161400,543182250,10450,10450,10450,10450,0
20240808,161300,543182250,10450,10450,10450,10450,0
20240808,161200,543182250,10450,10450,10450,10450,0
20240808,161100,543182250,10450,10450,10450,10450,0
20240808,161000,543182250,10450,10450,10450,10450,0
20240808,160900,543182250,10450,10450,10450,10450,0
20240808,160800,543182250,10450,10450,10450,10450,0
20240808,160700,543182250,10450,10450,10450,10450,0
20240808,160600,543182250,10450,10450,10450,10450,0
20240808,160500,543182250,10450,10450,10450,10450,0
20240808,160400,543182250,10450,10450,10450,10450,0
20240808,160300,543182250,10450,10450,10450,10450,0
20240808,160200,543182250,10450,10450,10450,10450,0
20240808,160100,543182250,10450,10450,10450,10450,0
20240808,160000,543182250,10450,10450,10450,10450,0
20240808,155900,543182250,10450,10450,10450,10450,0
20240808,155800,543182250,10450,10450,10450,10450,0
20240808,155700,543182250,10450,10450,10450,10450,0
20240808,155600,543182250,10450,10450,10450,10450,0
20240808,155500,543182250,10450,10450,10450,10450,0
20240808,155400,543182250,10450,10450,10450,10450,0
20240808,155300,543182250,10450,10450,10450,10450,0
20240808,155200,543182250,10450,10450,10450,10450,0
20240808,155100,543182250,10450,10450,10450,10450,0
20240808,155000,543182250,10450,10450,10450,10450,0
20240808,154900,543182250,10450,10450,10450,10450,0
20240808,154800,543182250,10450,10450,10450,10450,0
20240808,154700,543182250,10450,10450,10450,10450,0
20240808,154600,543182250,10450,10450,10450,10450,1118
20240808,154500,543182250,10450,10450,10450,10450,0
20240808,154400,543182250,10450,10450,10450,10450,0
20240808,154300,543182250,10450,10450,10450,10450,0
20240808,154200,543182250,10450,10450,10450,10450,0
20240808,154100,543182250,10450,10450,10450,10450,0
20240808,154000,543182250,10450,10450,10450,10450,0
20240808,153900,543182250,10450,10450,10450,10450,0
20240808,153800,543182250,10450,10450,10450,10450,0
20240808,153700,543182250,10450,10450,10450,10450,0
20240808,153600,543182250,10450,10450,10450,10450,0
20240808,153500,543182250,10450,10450,10450,10450,0
20240808,153400,543182250,10450,10450,10450,10450,0
20240808,153300,543182250,10450,10450,10450,10450,0
20240808,153200,543182250,10450,10450,10450,10450,0
20240808,153100,543182250,10450,10450,10450,10450,0
20240808,153000,543182250,10450,10450,10450,10450,1118
20240808,152900,531499150,10440,10440,10440,10440,0
20240808,152800,531499150,10440,10440,10440,10440,0
20240808,152700,531499150,10440,10440,10440,10440,0
20240808,152600,531499150,10440,10440,10440,10440,0
20240808,152500,531499150,10440,10440,10440,10440,0
20240808,152400,531499150,10440,10440,10440,10440,0
20240808,152300,531499150,10440,10440,10440,10440,0
20240808,152200,531499150,10440,10440,10440,10440,0
20240808,152100,531499150,10440,10440,10440,10440,0
20240808,152000,531499150,10440,10440,10440,10440,0
20240808,151900,531499150,10440,10390,10450,10390,75
20240808,151800,530718100,10390,10390,10390,10390,0
20240808,151700,530718100,10390,10390,10390,10390,0
20240808,151600,530718100,10390,10390,10390,10390,83
20240808,151500,529855730,10400,10410,10440,10400,76
20240808,151400,529064060,10400,10410,10410,10400,409
20240808,151300,524806480,10410,10380,10440,10360,606
20240808,151200,518513210,10380,10380,10380,10380,0
20240808,151100,518513210,10380,10380,10380,10380,0
20240808,151000,518513210,10380,10380,10380,10360,147
20240808,150900,516989200,10380,10380,10380,10380,70
20240808,150800,516262600,10380,10380,10380,10380,1
20240808,150700,516252220,10380,10370,10380,10370,147
20240808,150600,514727820,10380,10380,10380,10380,0
20240808,150500,514727820,10380,10380,10380,10380,1
20240808,150400,514717440,10380,10380,10380,10370,231
20240808,150300,512320680,10380,10380,10380,10380,16
20240808,150200,512154600,10370,10370,10370,10370,0
20240808,150100,512154600,10370,10390,10390,10370,146
20240808,150000,510638980,10390,10390,10390,10390,0
20240808,145900,510638980,10390,10390,10390,10390,1
20240808,145800,510628590,10390,10380,10390,10370,147
20240808,145700,509103320,10400,10400,10400,10400,0
20240808,145600,509103320,10400,10400,10400,10400,12
20240808,145500,508978520,10370,10390,10390,10370,146
20240808,145400,507462220,10360,10360,10360,10360,0
20240808,145300,507462220,10360,10360,10360,10360,1
20240808,145200,507451860,10370,10370,10370,10360,465
20240808,145100,502630580,10370,10370,10370,10370,0
20240808,145000,502630580,10370,10370,10370,10370,0
20240808,144900,502630580,10370,10370,10370,10370,146
20240808,144800,501116560,10380,10370,10380,10370,2
20240808,144700,501095810,10360,10360,10360,10360,0
20240808,144600,501095810,10360,10390,10390,10360,292
20240808,144500,498066310,10400,10400,10400,10400,0
20240808,144400,498066310,10400,10400,10400,10400,0
20240808,144300,498066310,10400,10370,10440,10370,752
20240808,144200,490266500,10360,10360,10360,10360,1
20240808,144100,490256140,10370,10370,10370,10370,0
20240808,144000,490256140,10370,10390,10390,10370,1204
20240808,143900,477769700,10400,10400,10400,10400,0
20240808,143800,477769700,10400,10400,10400,10400,0
20240808,143700,477769700,10400,10400,10400,10400,77
20240808,143600,476968900,10400,10400,10400,10400,1
20240808,143500,476958500,10410,10400,10410,10400,300
20240808,143400,473836460,10400,10410,10410,10400,61
20240808,143300,473201960,10400,10400,10400,10400,0
20240808,143200,473201960,10400,10400,10400,10400,1540
20240808,143100,457185960,10400,10400,10400,10400,147
20240808,143000,455657160,10390,10390,10390,10390,54
20240808,142900,455096100,10380,10380,10380,10380,1
20240808,142800,455085720,10380,10380,10380,10380,234
20240808,142700,452656800,10370,10370,10370,10370,1
20240808,142600,452646430,10360,10360,10360,10360,1
20240808,142500,452636070,10360,10370,10390,10360,676
20240808,142400,445626790,10360,10360,10360,10360,1
20240808,142300,445616430,10370,10370,10370,10370,216
20240808,142200,443376510,10380,10380,10380,10370,6
20240808,142100,443314240,10370,10370,10370,10370,0
20240808,142000,443314240,10370,10380,10380,10370,6
20240808,141900,443251980,10360,10370,10370,10360,904
20240808,141800,433883910,10370,10370,10370,10370,0
20240808,141700,433883910,10370,10380,10380,10370,147
20240808,141600,432358060,10380,10380,10380,10380,1
20240808,141500,432347680,10380,10380,10380,10380,2
20240808,141400,432326920,10380,10380,10380,10370,148
20240808,141300,430790690,10380,10380,10380,10380,1
20240808,141200,430780310,10380,10380,10380,10380,1
20240808,141100,430769930,10390,10390,10390,10390,289
20240808,141000,427767220,10390,10390,10390,10390,1
20240808,140900,427756830,10400,10390,10400,10390,279
20240808,140800,424858010,10390,10390,10390,10390,148
20240808,140700,423320290,10390,10390,10390,10390,0
20240808,140600,423320290,10390,10390,10390,10390,1
20240808,140500,423309900,10390,10380,10390,10380,148
20240808,140400,421773650,10380,10380,10380,10380,0
20240808,140300,421773650,10380,10380,10380,10380,2
20240808,140200,421752890,10380,10380,10380,10380,146
20240808,140100,420237410,10380,10390,10420,10380,1789
20240808,140000,401629820,10390,10390,10390,10390,0
20240808,135900,401629820,10390,10420,10420,10390,130
20240808,135800,400278360,10400,10400,10400,10400,1
20240808,135700,400267960,10400,10400,10400,10400,1
20240808,135600,400257560,10400,10370,10400,10370,840
20240808,135500,391538600,10360,10360,10360,10360,0
20240808,135400,391538600,10360,10360,10360,10360,1
20240808,135300,391528240,10360,10360,10360,10360,146
20240808,135200,390015680,10360,10360,10360,10360,1
20240808,135100,390005320,10360,10360,10360,10360,2
20240808,135000,389984600,10380,10390,10390,10380,120
20240808,134900,388738910,10390,10390,10390,10390,1
20240808,134800,388728520,10400,10400,10400,10400,0
20240808,134700,388728520,10400,10420,10420,10400,894
20240808,134600,379421740,10410,10420,10450,10410,162
20240808,134500,377735220,10390,10390,10390,10390,0
20240808,134400,377735220,10390,10360,10410,10360,1090
20240808,134300,366427490,10370,10370,10370,10370,178
20240808,134200,364581630,10360,10360,10360,10360,1
20240808,134100,364571270,10370,10370,10370,10370,146
20240808,134000,363057250,10370,10370,10370,10370,2
20240808,133900,363036510,10370,10370,10370,10370,1
20240808,133800,363026140,10380,10380,10380,10380,62
20240808,133700,362382580,10380,10380,10380,10380,1
20240808,133600,362372200,10390,10390,10390,10390,0
20240808,133500,362372200,10390,10390,10390,10390,65
20240808,133400,361696850,10390,10390,10390,10390,0
20240808,133300,361696850,10390,10400,10400,10390,59
20240808,133200,361083260,10400,10400,10400,10400,1
20240808,133100,361072860,10420,10430,10430,10420,823
20240808,133000,352496650,10450,10370,10450,10370,987
20240808,132900,342242480,10380,10370,10380,10370,2
20240808,132800,342221730,10370,10370,10370,10370,1
20240808,132700,342211360,10380,10380,10380,10380,146
20240808,132600,340695880,10380,10380,10380,10380,1
20240808,132500,340685500,10380,10380,10380,10380,1
20240808,132400,340675120,10390,10390,10390,10390,112
20240808,132300,339511440,10390,10390,10390,10390,2
20240808,132200,339490660,10390,10390,10390,10390,0
20240808,132100,339490660,10390,10400,10400,10390,43
20240808,132000,339043470,10400,10400,10400,10400,13
20240808,131900,338908270,10400,10400,10400,10400,1
20240808,131800,338897870,10370,10360,10370,10360,1017
20240808,131700,328353060,10360,10360,10360,10360,0
20240808,131600,328353060,10360,10360,10360,10360,1
20240808,131500,328342700,10360,10370,10370,10360,158
20240808,131400,326704510,10370,10370,10370,10370,1
20240808,131300,326694140,10370,10370,10370,10370,0
20240808,131200,326694140,10370,10400,10400,10370,1265
20240808,131100,313539460,10410,10370,10410,10370,117
20240808,131000,312324270,10370,10370,10370,10370,0
20240808,130900,312324270,10370,10370,10370,10370,147
20240808,130800,310799880,10380,10380,10380,10380,55
20240808,130700,310228980,10380,10380,10380,10370,12
20240808,130600,310104430,10360,10410,10410,10360,66
20240808,130500,309417960,10460,10400,10460,10400,46
20240808,130400,308937820,10400,10400,10400,10400,0
20240808,130300,308937820,10400,10400,10400,10400,185
20240808,130200,307013820,10390,10390,10390,10390,0
20240808,130100,307013820,10390,10390,10390,10390,1
20240808,130000,307003430,10390,10370,10410,10370,896
20240808,125900,297701310,10370,10370,10370,10370,201
20240808,125800,295616940,10380,10380,10380,10380,0
20240808,125700,295616940,10380,10380,10380,10380,127
20240808,125600,294298680,10380,10380,10380,10380,0
20240808,125500,294298680,10380,10380,10380,10380,1
20240808,125400,294288300,10390,10390,10390,10390,56
20240808,125300,293706460,10390,10390,10390,10390,0
20240808,125200,293706460,10390,10390,10390,10390,0
20240808,125100,293706460,10390,10390,10390,10390,146
20240808,125000,292189520,10400,10390,10400,10390,165
20240808,124900,290473530,10400,10400,10400,10400,0
20240808,124800,290473530,10400,10410,10410,10400,73
20240808,124700,289714320,10410,10410,10410,10410,0
20240808,124600,289714320,10410,10410,10410,10410,56
20240808,124500,289131360,10410,10410,10410,10410,0
20240808,124400,289131360,10410,10410,10410,10410,1
20240808,124300,289120950,10420,10380,10420,10380,147
20240808,124200,287595010,10390,10390,10390,10390,440
20240808,124100,283023410,10380,10380,10380,10380,0
20240808,124000,283023410,10380,10380,10380,10380,146
20240808,123900,281507930,10380,10380,10380,10380,0
20240808,123800,281507930,10380,10380,10380,10380,1
20240808,123700,281497550,10380,10380,10390,10380,244
20240808,123600,278964820,10380,10380,10380,10380,0
20240808,123500,278964820,10380,10380,10380,10380,0
20240808,123400,278964820,10380,10380,10380,10380,146
20240808,123300,277449340,10390,10390,10390,10390,310
20240808,123200,274228440,10400,10400,10400,10400,0
20240808,123100,274228440,10400,10400,10400,10400,1
20240808,123000,274218040,10400,10400,10400,10400,0
20240808,122900,274218040,10400,10400,10400,10400,0
20240808,122800,274218040,10400,10400,10400,10400,146
20240808,122700,272699640,10400,10400,10400,10400,1
20240808,122600,272689240,10400,10400,10400,10400,0
20240808,122500,272689240,10400,10400,10400,10400,146
20240808,122400,271170840,10410,10410,10410,10410,0
20240808,122300,271170840,10410,10410,10410,10410,0
20240808,122200,271170840,10410,10410,10410,10410,77
20240808,122100,270369270,10410,10410,10410,10410,1
20240808,122000,270358860,10410,10410,10410,10410,0
20240808,121900,270358860,10410,10410,10410,10410,146
20240808,121800,268839000,10420,10420,10420,10420,1
20240808,121700,268828580,10410,10410,10410,10410,0
20240808,121600,268828580,10410,10410,10410,10410,147
20240808,121500,267298310,10410,10410,10410,10410,0
20240808,121400,267298310,10410,10410,10410,10410,0
20240808,121300,267298310,10410,10410,10410,10410,146
20240808,121200,265778450,10420,10420,10420,10420,0
20240808,121100,265778450,10420,10420,10420,10420,1
20240808,121000,265768030,10410,10410,10410,10410,147
20240808,120900,264237760,10430,10430,10430,10430,1
20240808,120800,264227330,10420,10420,10420,10420,0
20240808,120700,264227330,10420,10420,10420,10420,146
20240808,120600,262706010,10430,10430,10430,10430,9
20240808,120500,262612140,10430,10420,10430,10420,2
20240808,120400,262591290,10430,10430,10430,10430,38
20240808,120300,262194950,10470,10430,10470,10400,1929
20240808,120200,242094840,10470,10440,10470,10440,17
20240808,120100,241917220,10420,10430,10430,10420,238
20240808,120000,239436340,10430,10430,10430,10430,1
20240808,115900,239425910,10420,10420,10420,10420,1
20240808,115800,239415490,10430,10430,10430,10430,54
20240808,115700,238852270,10430,10430,10430,10430,10
20240808,115600,238747970,10420,10420,10420,10420,146
20240808,115500,237226650,10430,10430,10430,10430,9
20240808,115400,237132780,10430,10420,10430,10420,402
20240808,115300,232943930,10400,10410,10420,10400,602
20240808,115200,226675790,10430,10430,10430,10430,0
20240808,115100,226675790,10430,10430,10430,10430,0
20240808,115000,226675790,10430,10430,10430,10430,0
20240808,114900,226675790,10430,10430,10430,10430,55
20240808,114800,226102140,10420,10420,10420,10420,1
20240808,114700,226091720,10450,10450,10450,10450,0
20240808,114600,226091720,10450,10450,10450,10450,1
20240808,114500,226081270,10430,10420,10430,10420,377
20240808,114400,222152920,10430,10430,10430,10430,1
20240808,114300,222142490,10430,10430,10430,10430,0
20240808,114200,222142490,10430,10420,10430,10420,2
20240808,114100,222121640,10420,10420,10420,10420,0
20240808,114000,222121640,10420,10420,10420,10420,204
20240808,113900,219995960,10420,10420,10420,10420,0
20240808,113800,219995960,10420,10420,10420,10420,0
20240808,113700,219995960,10420,10420,10420,10420,0
20240808,113600,219995960,10420,10420,10420,10420,205
20240808,113500,217859860,10430,10430,10430,10430,0
20240808,113400,217859860,10430,10440,10440,10430,48
20240808,113300,217359110,10450,10450,10450,10450,0
20240808,113200,217359110,10450,10460,10460,10450,66
20240808,113100,216668810,10460,10460,10460,10460,1
20240808,113000,216658350,10480,10480,10480,10480,1
20240808,112900,216647870,10440,10420,10440,10420,1071
20240808,112800,205487290,10420,10420,10420,10420,204
20240808,112700,203361610,10420,10420,10420,10420,0
20240808,112600,203361610,10420,10420,10420,10420,0
20240808,112500,203361610,10420,10430,10430,10420,6
20240808,112400,203299040,10430,10440,10440,10430,15
20240808,112300,203142480,10450,10450,10450,10450,0
20240808,112200,203142480,10450,10440,10450,10440,11
20240808,112100,203027630,10480,10440,10480,10440,801
20240808,112000,194665150,10440,10410,10440,10400,819
20240808,111900,186138230,10420,10420,10420,10420,0
20240808,111800,186138230,10420,10420,10420,10420,2
20240808,111700,186117390,10420,10420,10420,10420,0
20240808,111600,186117390,10420,10420,10420,10420,10
20240808,111500,186013190,10420,10430,10430,10420,141
20240808,111400,184543960,10420,10420,10420,10420,1
20240808,111300,184533540,10430,10430,10430,10430,0
20240808,111200,184533540,10430,10430,10430,10430,0
20240808,111100,184533540,10430,10430,10430,10430,64
20240808,111000,183866020,10440,10440,10440,10440,768
20240808,110900,175848100,10490,10490,10490,10490,0
20240808,110800,175848100,10490,10430,10490,10410,1074
20240808,110700,164658510,10440,10460,10460,10430,164
20240808,110600,162946880,10450,10490,10490,10450,885
20240808,110500,153689070,10490,10490,10490,10490,87
20240808,110400,152776440,10480,10480,10480,10480,252
20240808,110300,150135480,10480,10450,10480,10450,206
20240808,110200,147982750,10460,10460,10460,10460,158
20240808,110100,146330070,10460,10460,10460,10460,0
20240808,110000,146330070,10460,10430,10470,10430,861
20240808,105900,137318280,10430,10400,10430,10400,785
20240808,105800,129154250,10420,10420,10420,10420,1
20240808,105700,129143830,10400,10400,10400,10400,1
20240808,105600,129133430,10410,10410,10410,10410,0
20240808,105500,129133430,10410,10410,10410,10410,0
20240808,105400,129133430,10410,10420,10420,10410,181
20240808,105300,127248570,10430,10430,10430,10430,0
20240808,105200,127248570,10430,10430,10430,10430,2
20240808,105100,127227710,10420,10430,10430,10420,9
20240808,105000,127133850,10430,10440,10440,10430,44
20240808,104900,126674920,10440,10440,10440,10440,1
20240808,104800,126664480,10440,10440,10440,10440,0
20240808,104700,126664480,10440,10440,10440,10430,114
20240808,104600,125474450,10450,10450,10450,10450,3
20240808,104500,125443100,10460,10460,10460,10460,1
20240808,104400,125432640,10450,10450,10450,10450,28
20240808,104300,125140040,10460,10460,10470,10450,69
20240808,104200,124418390,10470,10470,10470,10470,116
20240808,104100,123203870,10480,10480,10480,10480,0
20240808,104000,123203870,10480,10470,10480,10470,53
20240808,103900,122648940,10470,10470,10470,10470,1
20240808,103800,122638470,10460,10460,10460,10460,204
20240808,103700,120504630,10460,10440,10460,10440,191
20240808,103600,118508730,10430,10430,10430,10430,18
20240808,103500,118320990,10440,10430,10440,10430,2
20240808,103400,118300120,10440,10420,10440,10420,205
20240808,103300,116164000,10440,10440,10440,10440,1
20240808,103200,116153560,10430,10440,10440,10430,22
20240808,103100,115923980,10440,10440,10440,10440,270
20240808,103000,113105180,10450,10420,10450,10420,815
20240808,102900,104598950,10420,10400,10450,10390,728
20240808,102800,97023120,10400,10440,10450,10400,1388
20240808,102700,82574780,10440,10430,10440,10430,37
20240808,102600,82188740,10400,10430,10430,10390,1462
20240808,102500,66980910,10440,10440,10450,10430,48
20240808,102400,66480010,10420,10380,10450,10380,380
20240808,102300,62527960,10380,10380,10380,10380,1
20240808,102200,62517580,10390,10380,10390,10380,26
20240808,102100,62247690,10360,10360,10360,10360,0
20240808,102000,62247690,10360,10360,10360,10360,0
20240808,101900,62247690,10360,10360,10360,10360,0
20240808,101800,62247690,10360,10340,10360,10340,136
20240808,101700,60838750,10350,10350,10350,10350,0
20240808,101600,60838750,10350,10350,10350,10350,284
20240808,101500,57899350,10360,10360,10360,10360,0
20240808,101400,57899350,10360,10360,10360,10360,1
20240808,101300,57888990,10340,10340,10340,10340,100
20240808,101200,56854990,10340,10340,10340,10340,1
20240808,101100,56844650,10360,10360,10360,10360,1
20240808,101000,56834290,10340,10340,10340,10340,0
20240808,100900,56834290,10340,10340,10340,10340,0
20240808,100800,56834290,10340,10350,10350,10340,812
20240808,100700,48436420,10310,10310,10310,10310,0
20240808,100600,48436420,10310,10310,10310,10310,1
20240808,100500,48426110,10330,10330,10330,10330,0
20240808,100400,48426110,10330,10330,10330,10330,69
20240808,100300,47713340,10330,10330,10330,10330,0
20240808,100200,47713340,10330,10330,10330,10330,0
20240808,100100,47713340,10330,10330,10330,10330,60
20240808,100000,47093540,10330,10310,10360,10310,1239
20240808,095900,34289590,10300,10300,10300,10300,0
20240808,095800,34289590,10300,10300,10300,10300,2
20240808,095700,34268990,10300,10300,10300,10300,0
20240808,095600,34268990,10300,10300,10300,10300,1
20240808,095500,34258690,10310,10300,10310,10300,77
20240808,095400,33465320,10300,10300,10300,10300,0
20240808,095300,33465320,10300,10300,10300,10300,17
20240808,095200,33290220,10300,10300,10300,10300,0
20240808,095100,33290220,10300,10300,10300,10300,0
20240808,095000,33290220,10300,10300,10300,10300,1
20240808,094900,33279920,10310,10310,10310,10310,0
20240808,094800,33279920,10310,10310,10310,10310,0
20240808,094700,33279920,10310,10310,10310,10310,0
20240808,094600,33279920,10310,10310,10310,10310,0
20240808,094500,33279920,10310,10300,10310,10300,2
20240808,094400,33259310,10300,10300,10300,10300,0
20240808,094300,33259310,10300,10300,10300,10300,0
20240808,094200,33259310,10300,10300,10300,10300,30
20240808,094100,32950310,10310,10310,10310,10310,0
20240808,094000,32950310,10310,10310,10310,10310,168
20240808,093900,31218230,10320,10320,10320,10320,0
20240808,093800,31218230,10320,10320,10320,10320,0
20240808,093700,31218230,10320,10320,10320,10320,10
20240808,093600,31115030,10330,10330,10330,10330,0
20240808,093500,31115030,10330,10330,10330,10330,0
20240808,093400,31115030,10330,10330,10330,10330,10
20240808,093300,31011730,10330,10330,10330,10330,0
20240808,093200,31011730,10330,10330,10330,10330,0
20240808,093100,31011730,10330,10350,10350,10330,64
20240808,093000,30349630,10350,10310,10350,10310,926
20240808,092900,20779450,10300,10300,10300,10300,0
20240808,092800,20779450,10300,10300,10300,10300,0
20240808,092700,20779450,10300,10300,10300,10300,28
20240808,092600,20491050,10300,10300,10300,10300,0
20240808,092500,20491050,10300,10300,10300,10300,1
20240808,092400,20480750,10290,10290,10290,10290,1
20240808,092300,20470460,10310,10310,10310,10310,0
20240808,092200,20470460,10310,10310,10310,10310,0
20240808,092100,20470460,10310,10310,10310,10310,0
20240808,092000,20470460,10310,10310,10310,10310,0
20240808,091900,20470460,10310,10290,10310,10290,2
20240808,091800,20449860,10280,10280,10280,10280,1
20240808,091700,20439580,10280,10280,10280,10280,0
20240808,091600,20439580,10280,10280,10280,10280,10
20240808,091500,20336780,10290,10290,10290,10290,0
20240808,091400,20336780,10290,10290,10290,10280,741
20240808,091300,12715720,10310,10280,10310,10280,753
20240808,091200,4958870,10270,10270,10270,10270,1
20240808,091100,4948600,10260,10260,10260,10260,0
20240808,091000,4948600,10260,10260,10260,10260,0
20240808,090900,4948600,10260,10260,10260,10260,0
20240808,090800,4948600,10260,10260,10260,10260,0
20240808,090700,4948600,10260,10260,10260,10260,0
20240808,090600,4948600,10260,10260,10260,10260,1
20240808,090500,4938340,10280,10280,10280,10280,2
20240808,090400,4917780,10250,10250,10250,10250,0
20240808,090300,4917780,10250,10250,10250,10250,0
20240808,090200,4917780,10250,10250,10250,10250,0
20240808,090100,4917780,10250,10260,10260,10250,127
20240808,090000,3615800,10290,10290,10290,10260,352