KissMeData/093050/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,200200,350133530,13720,13720,13720,13720,321
20240808,200100,350133530,13720,13720,13720,13720,0
20240808,200000,350133530,13720,13720,13720,13720,0
20240808,195900,350133530,13720,13720,13720,13720,0
20240808,195800,350133530,13720,13720,13720,13720,0
20240808,195700,350133530,13720,13720,13720,13720,0
20240808,195600,350133530,13720,13720,13720,13720,0
20240808,195500,350133530,13720,13720,13720,13720,0
20240808,195400,350133530,13720,13720,13720,13720,0
20240808,195300,350133530,13720,13720,13720,13720,0
20240808,195200,350133530,13720,13720,13720,13720,0
20240808,195100,350133530,13720,13720,13720,13720,0
20240808,195000,350133530,13720,13720,13720,13720,0
20240808,194900,350133530,13720,13720,13720,13720,0
20240808,194800,350133530,13720,13720,13720,13720,0
20240808,194700,350133530,13720,13720,13720,13720,0
20240808,194600,350133530,13720,13720,13720,13720,0
20240808,194500,350133530,13720,13720,13720,13720,0
20240808,194400,350133530,13720,13720,13720,13720,0
20240808,194300,350133530,13720,13720,13720,13720,0
20240808,194200,350133530,13720,13720,13720,13720,0
20240808,194100,350133530,13720,13720,13720,13720,0
20240808,194000,350133530,13720,13720,13720,13720,0
20240808,193900,350133530,13720,13720,13720,13720,0
20240808,193800,350133530,13720,13720,13720,13720,0
20240808,193700,350133530,13720,13720,13720,13720,0
20240808,193600,350133530,13720,13720,13720,13720,0
20240808,193500,350133530,13720,13720,13720,13720,0
20240808,193400,350133530,13720,13720,13720,13720,0
20240808,193300,350133530,13720,13720,13720,13720,0
20240808,193200,350133530,13720,13720,13720,13720,321
20240808,193100,350133530,13720,13720,13720,13720,0
20240808,193000,350133530,13720,13720,13720,13720,0
20240808,192900,350133530,13720,13720,13720,13720,0
20240808,192800,350133530,13720,13720,13720,13720,0
20240808,192700,350133530,13720,13720,13720,13720,0
20240808,192600,350133530,13720,13720,13720,13720,0
20240808,192500,350133530,13720,13720,13720,13720,0
20240808,192400,350133530,13720,13720,13720,13720,0
20240808,192300,350133530,13720,13720,13720,13720,0
20240808,192200,350133530,13720,13720,13720,13720,0
20240808,192100,350133530,13720,13720,13720,13720,0
20240808,192000,350133530,13720,13720,13720,13720,0
20240808,191900,350133530,13720,13720,13720,13720,0
20240808,191800,350133530,13720,13720,13720,13720,0
20240808,191700,350133530,13720,13720,13720,13720,0
20240808,191600,350133530,13720,13720,13720,13720,0
20240808,191500,350133530,13720,13720,13720,13720,0
20240808,191400,350133530,13720,13720,13720,13720,0
20240808,191300,350133530,13720,13720,13720,13720,0
20240808,191200,350133530,13720,13720,13720,13720,0
20240808,191100,350133530,13720,13720,13720,13720,0
20240808,191000,350133530,13720,13720,13720,13720,0
20240808,190900,350133530,13720,13720,13720,13720,0
20240808,190800,350133530,13720,13720,13720,13720,0
20240808,190700,350133530,13720,13720,13720,13720,0
20240808,190600,350133530,13720,13720,13720,13720,0
20240808,190500,350133530,13720,13720,13720,13720,0
20240808,190400,350133530,13720,13720,13720,13720,0
20240808,190300,350133530,13720,13720,13720,13720,0
20240808,190200,350133530,13720,13720,13720,13720,321
20240808,190100,350133530,13720,13720,13720,13720,0
20240808,190000,350133530,13720,13720,13720,13720,0
20240808,185900,350133530,13720,13720,13720,13720,0
20240808,185800,350133530,13720,13720,13720,13720,0
20240808,185700,350133530,13720,13720,13720,13720,0
20240808,185600,350133530,13720,13720,13720,13720,0
20240808,185500,350133530,13720,13720,13720,13720,0
20240808,185400,350133530,13720,13720,13720,13720,0
20240808,185300,350133530,13720,13720,13720,13720,0
20240808,185200,350133530,13720,13720,13720,13720,0
20240808,185100,350133530,13720,13720,13720,13720,0
20240808,185000,350133530,13720,13720,13720,13720,0
20240808,184900,350133530,13720,13720,13720,13720,0
20240808,184800,350133530,13720,13720,13720,13720,0
20240808,184700,350133530,13720,13720,13720,13720,0
20240808,184600,350133530,13720,13720,13720,13720,0
20240808,184500,350133530,13720,13720,13720,13720,0
20240808,184400,350133530,13720,13720,13720,13720,0
20240808,184300,350133530,13720,13720,13720,13720,0
20240808,184200,350133530,13720,13720,13720,13720,0
20240808,184100,350133530,13720,13720,13720,13720,0
20240808,184000,350133530,13720,13720,13720,13720,0
20240808,183900,350133530,13720,13720,13720,13720,0
20240808,183800,350133530,13720,13720,13720,13720,0
20240808,183700,350133530,13720,13720,13720,13720,0
20240808,183600,350133530,13720,13720,13720,13720,0
20240808,183500,350133530,13720,13720,13720,13720,0
20240808,183400,350133530,13720,13720,13720,13720,0
20240808,183300,350133530,13720,13720,13720,13720,0
20240808,183200,350133530,13720,13720,13720,13720,321
20240808,183100,350133530,13720,13720,13720,13720,0
20240808,183000,350133530,13720,13720,13720,13720,0
20240808,182900,350133530,13720,13720,13720,13720,0
20240808,182800,350133530,13720,13720,13720,13720,0
20240808,182700,350133530,13720,13720,13720,13720,0
20240808,182600,350133530,13720,13720,13720,13720,0
20240808,182500,350133530,13720,13720,13720,13720,0
20240808,182400,350133530,13720,13720,13720,13720,0
20240808,182300,350133530,13720,13720,13720,13720,0
20240808,182200,350133530,13720,13720,13720,13720,0
20240808,182100,350133530,13720,13720,13720,13720,0
20240808,182000,350133530,13720,13720,13720,13720,0
20240808,181900,350133530,13720,13720,13720,13720,0
20240808,181800,350133530,13720,13720,13720,13720,0
20240808,181700,350133530,13720,13720,13720,13720,0
20240808,181600,350133530,13720,13720,13720,13720,0
20240808,181500,350133530,13720,13720,13720,13720,0
20240808,181400,350133530,13720,13720,13720,13720,0
20240808,181300,350133530,13720,13720,13720,13720,0
20240808,181200,350133530,13720,13720,13720,13720,0
20240808,181100,350133530,13720,13720,13720,13720,0
20240808,181000,350133530,13720,13720,13720,13720,0
20240808,180900,350133530,13720,13720,13720,13720,0
20240808,180800,350133530,13720,13720,13720,13720,0
20240808,180700,350133530,13720,13720,13720,13720,0
20240808,180600,350133530,13720,13720,13720,13720,0
20240808,180500,350133530,13720,13720,13720,13720,0
20240808,180400,350133530,13720,13720,13720,13720,0
20240808,180300,350133530,13720,13720,13720,13720,0
20240808,180200,350133530,13720,13720,13720,13720,321
20240808,180100,350133530,13720,13720,13720,13720,0
20240808,180000,350133530,13720,13720,13720,13720,0
20240808,175900,350133530,13720,13720,13720,13720,0
20240808,175800,350133530,13720,13720,13720,13720,0
20240808,175700,350133530,13720,13720,13720,13720,0
20240808,175600,350133530,13720,13720,13720,13720,0
20240808,175500,350133530,13720,13720,13720,13720,0
20240808,175400,350133530,13720,13720,13720,13720,0
20240808,175300,350133530,13720,13720,13720,13720,0
20240808,175200,350133530,13720,13720,13720,13720,0
20240808,175100,350133530,13720,13720,13720,13720,0
20240808,175000,350133530,13720,13720,13720,13720,0
20240808,174900,350133530,13720,13720,13720,13720,0
20240808,174800,350133530,13720,13720,13720,13720,0
20240808,174700,350133530,13720,13720,13720,13720,0
20240808,174600,350133530,13720,13720,13720,13720,0
20240808,174500,350133530,13720,13720,13720,13720,0
20240808,174400,350133530,13720,13720,13720,13720,0
20240808,174300,350133530,13720,13720,13720,13720,0
20240808,174200,350133530,13720,13720,13720,13720,0
20240808,174100,350133530,13720,13720,13720,13720,0
20240808,174000,350133530,13720,13720,13720,13720,0
20240808,173900,350133530,13720,13720,13720,13720,0
20240808,173800,350133530,13720,13720,13720,13720,0
20240808,173700,350133530,13720,13720,13720,13720,0
20240808,173600,350133530,13720,13720,13720,13720,0
20240808,173500,350133530,13720,13720,13720,13720,0
20240808,173400,350133530,13720,13720,13720,13720,0
20240808,173300,350133530,13720,13720,13720,13720,0
20240808,173200,350133530,13720,13720,13720,13720,321
20240808,173100,350133530,13720,13720,13720,13720,0
20240808,173000,350133530,13720,13720,13720,13720,0
20240808,172900,350133530,13720,13720,13720,13720,0
20240808,172800,350133530,13720,13720,13720,13720,0
20240808,172700,350133530,13720,13720,13720,13720,0
20240808,172600,350133530,13720,13720,13720,13720,0
20240808,172500,350133530,13720,13720,13720,13720,0
20240808,172400,350133530,13720,13720,13720,13720,0
20240808,172300,350133530,13720,13720,13720,13720,0
20240808,172200,350133530,13720,13720,13720,13720,0
20240808,172100,350133530,13720,13720,13720,13720,0
20240808,172000,350133530,13720,13720,13720,13720,0
20240808,171900,350133530,13720,13720,13720,13720,0
20240808,171800,350133530,13720,13720,13720,13720,0
20240808,171700,350133530,13720,13720,13720,13720,0
20240808,171600,350133530,13720,13720,13720,13720,0
20240808,171500,350133530,13720,13720,13720,13720,0
20240808,171400,350133530,13720,13720,13720,13720,0
20240808,171300,350133530,13720,13720,13720,13720,0
20240808,171200,350133530,13720,13720,13720,13720,0
20240808,171100,350133530,13720,13720,13720,13720,0
20240808,171000,350133530,13720,13720,13720,13720,0
20240808,170900,350133530,13720,13720,13720,13720,0
20240808,170800,350133530,13720,13720,13720,13720,0
20240808,170700,350133530,13720,13720,13720,13720,0
20240808,170600,350133530,13720,13720,13720,13720,0
20240808,170500,350133530,13720,13720,13720,13720,0
20240808,170400,350133530,13720,13720,13720,13720,0
20240808,170300,350133530,13720,13720,13720,13720,0
20240808,170200,350133530,13720,13720,13720,13720,321
20240808,170100,350133530,13720,13720,13720,13720,0
20240808,170000,350133530,13720,13720,13720,13720,0
20240808,165900,350133530,13720,13720,13720,13720,0
20240808,165800,350133530,13720,13720,13720,13720,0
20240808,165700,350133530,13720,13720,13720,13720,0
20240808,165600,350133530,13720,13720,13720,13720,0
20240808,165500,350133530,13720,13720,13720,13720,0
20240808,165400,350133530,13720,13720,13720,13720,0
20240808,165300,350133530,13720,13720,13720,13720,0
20240808,165200,350133530,13720,13720,13720,13720,0
20240808,165100,350133530,13720,13720,13720,13720,0
20240808,165000,350133530,13720,13720,13720,13720,0
20240808,164900,350133530,13720,13720,13720,13720,0
20240808,164800,350133530,13720,13720,13720,13720,0
20240808,164700,350133530,13720,13720,13720,13720,0
20240808,164600,350133530,13720,13720,13720,13720,0
20240808,164500,350133530,13720,13720,13720,13720,0
20240808,164400,350133530,13720,13720,13720,13720,0
20240808,164300,350133530,13720,13720,13720,13720,0
20240808,164200,350133530,13720,13720,13720,13720,0
20240808,164100,350133530,13720,13720,13720,13720,0
20240808,164000,350133530,13720,13720,13720,13720,0
20240808,163900,350133530,13720,13720,13720,13720,0
20240808,163800,350133530,13720,13720,13720,13720,0
20240808,163700,350133530,13720,13720,13720,13720,0
20240808,163600,350133530,13720,13720,13720,13720,0
20240808,163500,350133530,13720,13720,13720,13720,0
20240808,163400,350133530,13720,13720,13720,13720,0
20240808,163300,350133530,13720,13720,13720,13720,0
20240808,163200,350133530,13720,13720,13720,13720,321
20240808,163100,350133530,13720,13720,13720,13720,0
20240808,163000,350133530,13720,13720,13720,13720,0
20240808,162900,350133530,13720,13720,13720,13720,0
20240808,162800,350133530,13720,13720,13720,13720,0
20240808,162700,350133530,13720,13720,13720,13720,0
20240808,162600,350133530,13720,13720,13720,13720,0
20240808,162500,350133530,13720,13720,13720,13720,0
20240808,162400,350133530,13720,13720,13720,13720,0
20240808,162300,350133530,13720,13720,13720,13720,0
20240808,162200,350133530,13720,13720,13720,13720,0
20240808,162100,350133530,13720,13720,13720,13720,0
20240808,162000,350133530,13720,13720,13720,13720,0
20240808,161900,350133530,13720,13720,13720,13720,0
20240808,161800,350133530,13720,13720,13720,13720,0
20240808,161700,350133530,13720,13720,13720,13720,0
20240808,161600,350133530,13720,13720,13720,13720,0
20240808,161500,350133530,13720,13720,13720,13720,0
20240808,161400,350133530,13720,13720,13720,13720,0
20240808,161300,350133530,13720,13720,13720,13720,0
20240808,161200,350133530,13720,13720,13720,13720,0
20240808,161100,350133530,13720,13720,13720,13720,0
20240808,161000,350133530,13720,13720,13720,13720,0
20240808,160900,350133530,13720,13720,13720,13720,0
20240808,160800,350133530,13720,13720,13720,13720,0
20240808,160700,350133530,13720,13720,13720,13720,0
20240808,160600,350133530,13720,13720,13720,13720,0
20240808,160500,350133530,13720,13720,13720,13720,0
20240808,160400,350133530,13720,13720,13720,13720,0
20240808,160300,350133530,13720,13720,13720,13720,0
20240808,160200,350133530,13720,13720,13720,13720,321
20240808,160100,350133530,13720,13720,13720,13720,0
20240808,160000,350133530,13720,13720,13720,13720,0
20240808,155900,350133530,13720,13720,13720,13720,0
20240808,155800,350133530,13720,13720,13720,13720,0
20240808,155700,350133530,13720,13720,13720,13720,0
20240808,155600,350133530,13720,13720,13720,13720,0
20240808,155500,350133530,13720,13720,13720,13720,0
20240808,155400,350133530,13720,13720,13720,13720,0
20240808,155300,350133530,13720,13720,13720,13720,0
20240808,155200,350133530,13720,13720,13720,13720,0
20240808,155100,350133530,13720,13720,13720,13720,0
20240808,155000,350133530,13720,13720,13720,13720,0
20240808,154900,350133530,13720,13720,13720,13720,0
20240808,154800,350133530,13720,13720,13720,13720,0
20240808,154700,350133530,13720,13720,13720,13720,0
20240808,154600,350133530,13720,13720,13720,13720,0
20240808,154500,350133530,13720,13720,13720,13720,0
20240808,154400,350133530,13720,13720,13720,13720,0
20240808,154300,350133530,13720,13720,13720,13720,0
20240808,154200,350133530,13720,13720,13720,13720,0
20240808,154100,350133530,13720,13720,13720,13720,0
20240808,154000,350133530,13720,13720,13720,13720,0
20240808,153900,350133530,13720,13720,13720,13720,0
20240808,153800,350133530,13720,13720,13720,13720,0
20240808,153700,350133530,13720,13720,13720,13720,0
20240808,153600,350133530,13720,13720,13720,13720,0
20240808,153500,350133530,13720,13720,13720,13720,0
20240808,153400,350133530,13720,13720,13720,13720,0
20240808,153300,350133530,13720,13720,13720,13720,0
20240808,153200,350133530,13720,13720,13720,13720,321
20240808,153100,350133530,13720,13720,13720,13720,0
20240808,153000,350133530,13720,13720,13720,13720,321
20240808,152900,345729410,13680,13680,13680,13680,0
20240808,152800,345729410,13680,13680,13680,13680,0
20240808,152700,345729410,13680,13680,13680,13680,0
20240808,152600,345729410,13680,13680,13680,13680,0
20240808,152500,345729410,13680,13680,13680,13680,0
20240808,152400,345729410,13680,13680,13680,13680,0
20240808,152300,345729410,13680,13680,13680,13680,0
20240808,152200,345729410,13680,13680,13680,13680,0
20240808,152100,345729410,13680,13680,13680,13680,0
20240808,152000,345729410,13680,13680,13680,13680,0
20240808,151900,345729410,13680,13670,13710,13650,85
20240808,151800,344566910,13700,13700,13700,13700,0
20240808,151700,344566910,13700,13710,13710,13700,48
20240808,151600,343909290,13710,13710,13710,13710,4
20240808,151500,343854450,13710,13710,13710,13710,1
20240808,151400,343840740,13710,13710,13710,13710,15
20240808,151300,343635090,13700,13670,13700,13670,393
20240808,151200,338253000,13670,13670,13670,13670,0
20240808,151100,338253000,13670,13670,13670,13670,8
20240808,151000,338143640,13700,13700,13700,13700,429
20240808,150900,332266340,13710,13710,13710,13710,2
20240808,150800,332238920,13710,13710,13710,13710,22
20240808,150700,331937300,13710,13710,13710,13710,0
20240808,150600,331937300,13710,13710,13710,13710,0
20240808,150500,331937300,13710,13710,13710,13710,0
20240808,150400,331937300,13710,13710,13710,13710,0
20240808,150300,331937300,13710,13710,13710,13710,36
20240808,150200,331443740,13720,13720,13720,13720,1
20240808,150100,331430020,13710,13710,13710,13710,0
20240808,150000,331430020,13710,13710,13710,13710,2
20240808,145900,331402600,13700,13700,13700,13700,1
20240808,145800,331388900,13720,13720,13720,13720,0
20240808,145700,331388900,13720,13710,13720,13710,50
20240808,145600,330703370,13710,13710,13710,13710,52
20240808,145500,329990450,13710,13710,13710,13710,0
20240808,145400,329990450,13710,13710,13710,13710,54
20240808,145300,329250110,13710,13710,13710,13710,0
20240808,145200,329250110,13710,13700,13710,13700,10
20240808,145100,329113020,13700,13700,13700,13700,0
20240808,145000,329113020,13700,13700,13700,13700,10
20240808,144900,328976020,13710,13710,13710,13710,0
20240808,144800,328976020,13710,13710,13710,13710,0
20240808,144700,328976020,13710,13710,13710,13710,0
20240808,144600,328976020,13710,13710,13710,13710,1
20240808,144500,328962310,13700,13700,13700,13700,0
20240808,144400,328962310,13700,13700,13700,13700,1
20240808,144300,328948610,13710,13700,13710,13700,9
20240808,144200,328825290,13710,13710,13710,13710,0
20240808,144100,328825290,13710,13710,13710,13710,46
20240808,144000,328194630,13710,13710,13710,13710,1
20240808,143900,328180920,13710,13710,13710,13710,3
20240808,143800,328139790,13700,13710,13710,13700,39
20240808,143700,327605300,13700,13690,13700,13690,41
20240808,143600,327043610,13710,13710,13710,13710,0
20240808,143500,327043610,13710,13710,13710,13710,0
20240808,143400,327043610,13710,13710,13710,13710,0
20240808,143300,327043610,13710,13710,13710,13710,0
20240808,143200,327043610,13710,13710,13710,13710,0
20240808,143100,327043610,13710,13680,13710,13680,76
20240808,143000,326002800,13650,13650,13650,13650,1
20240808,142900,325989150,13640,13640,13640,13640,123
20240808,142800,324311430,13640,13640,13640,13640,22
20240808,142700,324011350,13680,13640,13680,13640,2
20240808,142600,323984030,13640,13670,13670,13640,52
20240808,142500,323273850,13670,13640,13670,13640,47
20240808,142400,322632020,13640,13640,13640,13640,0
20240808,142300,322632020,13640,13640,13640,13640,25
20240808,142200,322291020,13670,13670,13670,13640,36
20240808,142100,321799350,13680,13670,13680,13670,298
20240808,142000,317725620,13680,13700,13700,13680,19
20240808,141900,317465380,13670,13660,13670,13660,79
20240808,141800,316385670,13670,13700,13700,13670,87
20240808,141700,315194460,13700,13670,13700,13670,26
20240808,141600,314838920,13700,13690,13700,13690,29
20240808,141500,314441850,13670,13700,13700,13670,72
20240808,141400,313456600,13670,13670,13670,13670,23
20240808,141300,313142190,13700,13700,13700,13700,183
20240808,141200,310635090,13700,13710,13710,13640,219
20240808,141100,307634290,13710,13640,13710,13640,266
20240808,141000,303992280,13670,13640,13670,13640,48
20240808,140900,303337440,13670,13670,13670,13670,0
20240808,140800,303337440,13670,13640,13670,13640,28
20240808,140700,302954710,13670,13640,13670,13640,23
20240808,140600,302640960,13670,13660,13670,13640,6
20240808,140500,302558980,13670,13660,13670,13660,41
20240808,140400,301998730,13700,13700,13700,13660,27
20240808,140300,301629750,13700,13630,13700,13630,129
20240808,140200,299867070,13660,13660,13660,13660,0
20240808,140100,299867070,13660,13630,13660,13630,55
20240808,140000,299116760,13640,13650,13650,13640,73
20240808,135900,298120540,13650,13630,13650,13630,23
20240808,135800,297807030,13650,13650,13650,13650,1
20240808,135700,297793380,13630,13630,13630,13630,42
20240808,135600,297220920,13650,13650,13650,13650,2
20240808,135500,297193620,13650,13690,13690,13650,201
20240808,135400,294449930,13630,13630,13700,13630,89
20240808,135300,293233550,13660,13660,13660,13660,35
20240808,135200,292755450,13660,13640,13660,13640,403
20240808,135100,287250910,13660,13660,13660,13660,1
20240808,135000,287237250,13640,13640,13640,13640,23
20240808,134900,286923530,13650,13630,13650,13630,476
20240808,134800,280431610,13640,13640,13640,13640,1
20240808,134700,280417970,13630,13630,13690,13630,1487
20240808,134600,260124600,13610,13610,13620,13610,773
20240808,134500,249603880,13630,13660,13660,13630,1319
20240808,134400,231622940,13660,13660,13660,13660,0
20240808,134300,231622940,13660,13660,13660,13660,22
20240808,134200,231322420,13660,13680,13680,13660,23
20240808,134100,231008220,13670,13670,13670,13670,0
20240808,134000,231008220,13670,13670,13670,13670,27
20240808,133900,230639130,13670,13670,13670,13670,23
20240808,133800,230324720,13670,13670,13670,13670,22
20240808,133700,230023980,13680,13680,13680,13680,0
20240808,133600,230023980,13680,13680,13680,13670,38
20240808,133500,229504480,13680,13680,13680,13680,9
20240808,133400,229381360,13680,13680,13680,13680,22
20240808,133300,229080400,13680,13680,13680,13680,0
20240808,133200,229080400,13680,13680,13680,13680,23
20240808,133100,228765760,13680,13680,13680,13680,23
20240808,133000,228451120,13680,13690,13690,13680,18
20240808,132900,228204730,13680,13680,13680,13680,28
20240808,132800,227821690,13680,13680,13680,13680,22
20240808,132700,227520730,13690,13680,13690,13680,28
20240808,132600,227137640,13690,13690,13690,13690,7
20240808,132500,227041810,13690,13680,13690,13680,54
20240808,132400,226302770,13680,13680,13700,13680,37
20240808,132300,225796520,13690,13680,13690,13680,43
20240808,132200,225208070,13680,13690,13690,13680,11
20240808,132100,225057580,13690,13680,13690,13670,51
20240808,132000,224360090,13680,13690,13690,13680,9
20240808,131900,224236950,13710,13710,13710,13710,0
20240808,131800,224236950,13710,13700,13710,13680,508
20240808,131700,217277770,13690,13690,13700,13680,116
20240808,131600,215689820,13680,13680,13680,13680,22
20240808,131500,215388860,13690,13690,13690,13690,130
20240808,131400,213609160,13690,13680,13690,13680,35
20240808,131300,213130230,13700,13690,13700,13680,27
20240808,131200,212760810,13700,13680,13700,13680,33
20240808,131100,212309300,13670,13690,13690,13670,48
20240808,131000,211652530,13680,13690,13700,13680,31
20240808,130900,211228330,13680,13680,13680,13680,29
20240808,130800,210831610,13690,13690,13690,13690,1
20240808,130700,210817920,13690,13680,13690,13680,35
20240808,130600,210339060,13700,13700,13700,13700,0
20240808,130500,210339060,13700,13680,13700,13680,31
20240808,130400,209914750,13680,13680,13680,13680,19
20240808,130300,209654830,13680,13670,13680,13670,175
20240808,130200,207261030,13670,13680,13680,13670,94
20240808,130100,205975170,13690,13690,13690,13690,4
20240808,130000,205920410,13690,13690,13690,13690,9
20240808,125900,205797200,13690,13670,13690,13670,84
20240808,125800,204647480,13680,13670,13680,13670,602
20240808,125700,196412740,13680,13670,13680,13670,32
20240808,125600,195975290,13680,13690,13690,13680,228
20240808,125500,192855220,13690,13690,13690,13690,1
20240808,125400,192841530,13690,13690,13690,13690,5
20240808,125300,192773080,13690,13700,13700,13690,7
20240808,125200,192677240,13690,13700,13700,13690,9
20240808,125100,192554010,13690,13700,13700,13690,7
20240808,125000,192458160,13690,13700,13700,13690,8
20240808,124900,192348620,13690,13700,13700,13690,8
20240808,124800,192239080,13690,13700,13700,13690,10
20240808,124700,192102160,13690,13690,13700,13690,111
20240808,124600,190582550,13680,13680,13680,13680,5
20240808,124500,190514150,13680,13680,13680,13680,6
20240808,124400,190432070,13690,13690,13690,13680,10
20240808,124300,190295240,13680,13680,13680,13680,5
20240808,124200,190226840,13690,13690,13690,13690,15
20240808,124100,190021490,13700,13700,13720,13700,1061
20240808,124000,175485260,13710,13700,13710,13700,11
20240808,123900,175334520,13710,13700,13710,13700,8
20240808,123800,175224900,13710,13700,13710,13700,9
20240808,123700,175101580,13710,13690,13710,13690,22
20240808,123600,174800350,13680,13690,13690,13680,505
20240808,123500,167886950,13680,13690,13690,13680,22
20240808,123400,167585840,13680,13680,13680,13680,6
20240808,123300,167503760,13680,13680,13680,13680,6
20240808,123200,167421680,13680,13680,13680,13680,6
20240808,123100,167339600,13680,13680,13680,13680,7
20240808,123000,167243840,13690,13680,13690,13680,35
20240808,122900,166764740,13680,13680,13680,13680,7
20240808,122800,166668980,13680,13690,13690,13680,18
20240808,122700,166422600,13690,13680,13690,13680,53
20240808,122600,165697540,13660,13650,13660,13650,16
20240808,122500,165479040,13660,13660,13660,13660,587
20240808,122400,157460620,13660,13670,13670,13660,220
20240808,122300,154454260,13690,13720,13720,13690,1219
20240808,122200,137759340,13720,13720,13720,13720,6
20240808,122100,137677020,13720,13690,13720,13690,212
20240808,122000,134770060,13700,13690,13700,13690,18
20240808,121900,134523500,13700,13700,13700,13680,13
20240808,121800,134345420,13710,13690,13710,13690,63
20240808,121700,133482370,13670,13670,13670,13670,0
20240808,121600,133482370,13670,13660,13670,13660,180
20240808,121500,131023440,13660,13660,13660,13650,33
20240808,121400,130572710,13650,13650,13650,13650,7
20240808,121300,130477160,13650,13660,13660,13650,25
20240808,121200,130135710,13660,13680,13680,13650,521
20240808,121100,123018880,13700,13680,13700,13680,49
20240808,121000,122348000,13690,13660,13700,13660,126
20240808,120900,120625650,13650,13650,13650,13650,143
20240808,120800,118673700,13650,13650,13650,13650,7
20240808,120700,118578150,13650,13650,13650,13650,2
20240808,120600,118550850,13650,13650,13650,13650,0
20240808,120500,118550850,13650,13650,13650,13650,0
20240808,120400,118550850,13650,13650,13650,13650,1
20240808,120300,118537200,13710,13650,13710,13620,286
20240808,120200,114629730,13630,13610,13630,13610,199
20240808,120100,111917840,13600,13590,13600,13590,197
20240808,120000,109239020,13590,13590,13590,13590,5
20240808,115900,109171070,13590,13580,13590,13580,36
20240808,115800,108681900,13590,13590,13590,13590,5
20240808,115700,108613950,13590,13600,13600,13590,8
20240808,115600,108505220,13590,13590,13590,13580,92
20240808,115500,107255130,13590,13590,13590,13590,12
20240808,115400,107092050,13600,13590,13600,13590,18
20240808,115300,106847420,13590,13590,13590,13590,5
20240808,115200,106779470,13590,13590,13590,13590,18
20240808,115100,106534850,13590,13590,13590,13590,7
20240808,115000,106439720,13590,13590,13590,13590,6
20240808,114900,106358180,13600,13590,13600,13590,8
20240808,114800,106249450,13590,13590,13590,13590,5
20240808,114700,106181500,13590,13590,13590,13590,6
20240808,114600,106099960,13590,13590,13590,13590,6
20240808,114500,106018420,13590,13590,13590,13590,33
20240808,114400,105569950,13580,13580,13580,13580,5
20240808,114300,105502050,13590,13590,13590,13590,1
20240808,114200,105488460,13590,13590,13590,13590,0
20240808,114100,105488460,13590,13590,13590,13590,8
20240808,114000,105379740,13590,13590,13590,13590,72
20240808,113900,104401260,13590,13590,13590,13590,4
20240808,113800,104346900,13590,13590,13590,13590,5
20240808,113700,104278950,13590,13590,13590,13590,17
20240808,113600,104047920,13590,13590,13590,13590,0
20240808,113500,104047920,13590,13600,13600,13590,5
20240808,113400,103979930,13600,13600,13600,13600,0
20240808,113300,103979930,13600,13600,13600,13600,9
20240808,113200,103857530,13600,13600,13600,13600,0
20240808,113100,103857530,13600,13600,13600,13600,6
20240808,113000,103775930,13600,13600,13600,13600,0
20240808,112900,103775930,13600,13610,13610,13600,10
20240808,112800,103639920,13600,13600,13600,13600,1
20240808,112700,103626320,13620,13620,13620,13620,0
20240808,112600,103626320,13620,13620,13620,13620,0
20240808,112500,103626320,13620,13620,13620,13620,2
20240808,112400,103599080,13640,13640,13640,13640,0
20240808,112300,103599080,13640,13620,13640,13620,32
20240808,112200,103162660,13610,13610,13610,13610,20
20240808,112100,102890460,13600,13590,13600,13590,44
20240808,112000,102292140,13590,13590,13590,13590,0
20240808,111900,102292140,13590,13590,13590,13590,166
20240808,111800,100036200,13580,13580,13580,13580,5
20240808,111700,99968300,13580,13580,13580,13580,17
20240808,111600,99737440,13580,13580,13580,13580,0
20240808,111500,99737440,13580,13580,13580,13580,23
20240808,111400,99425100,13580,13580,13580,13580,10
20240808,111300,99289300,13580,13590,13590,13580,8
20240808,111200,99180650,13580,13580,13580,13580,15
20240808,111100,98976950,13590,13590,13590,13590,6
20240808,111000,98895410,13590,13600,13600,13590,11
20240808,110900,98745910,13590,13590,13590,13590,7
20240808,110800,98650780,13590,13590,13590,13590,0
20240808,110700,98650780,13590,13590,13590,13590,0
20240808,110600,98650780,13590,13590,13590,13590,1
20240808,110500,98637190,13610,13610,13610,13610,6
20240808,110400,98555530,13610,13610,13610,13610,0
20240808,110300,98555530,13610,13610,13610,13610,0
20240808,110200,98555530,13610,13600,13610,13600,13
20240808,110100,98378670,13590,13590,13590,13590,0
20240808,110000,98378670,13590,13590,13590,13590,1
20240808,105900,98365080,13590,13580,13590,13570,82
20240808,105800,97251060,13570,13570,13570,13570,18
20240808,105700,97006800,13570,13570,13570,13570,13
20240808,105600,96830390,13570,13570,13570,13570,5
20240808,105500,96762540,13570,13570,13570,13570,1
20240808,105400,96748970,13580,13580,13580,13580,0
20240808,105300,96748970,13580,13580,13580,13580,5
20240808,105200,96681070,13580,13590,13590,13580,22
20240808,105100,96382100,13600,13600,13600,13600,0
20240808,105000,96382100,13600,13600,13600,13600,0
20240808,104900,96382100,13600,13600,13600,13600,0
20240808,104800,96382100,13600,13600,13600,13600,0
20240808,104700,96382100,13600,13600,13600,13600,2
20240808,104600,96354900,13600,13600,13600,13600,0
20240808,104500,96354900,13600,13600,13600,13600,154
20240808,104400,94260500,13600,13600,13600,13600,1
20240808,104300,94246900,13600,13600,13600,13600,0
20240808,104200,94246900,13600,13600,13600,13600,0
20240808,104100,94246900,13600,13600,13600,13600,0
20240808,104000,94246900,13600,13600,13600,13600,195
20240808,103900,91594900,13600,13580,13600,13580,128
20240808,103800,89854930,13580,13580,13580,13580,2
20240808,103700,89827770,13570,13570,13570,13570,1
20240808,103600,89814200,13580,13580,13580,13580,0
20240808,103500,89814200,13580,13580,13580,13580,19
20240808,103400,89556180,13580,13580,13580,13580,0
20240808,103300,89556180,13580,13580,13580,13580,0
20240808,103200,89556180,13580,13580,13580,13580,53
20240808,103100,88836440,13570,13570,13570,13570,0
20240808,103000,88836440,13570,13570,13570,13570,1
20240808,102900,88822870,13570,13570,13570,13570,381
20240808,102800,83652700,13560,13560,13560,13560,7
20240808,102700,83557780,13540,13540,13540,13540,0
20240808,102600,83557780,13540,13540,13540,13540,0
20240808,102500,83557780,13540,13540,13540,13540,0
20240808,102400,83557780,13540,13540,13540,13540,0
20240808,102300,83557780,13540,13540,13540,13540,1
20240808,102200,83544240,13550,13560,13560,13550,70
20240808,102100,82595550,13580,13570,13580,13570,130
20240808,102000,80830460,13560,13560,13560,13560,5
20240808,101900,80762660,13570,13570,13570,13570,0
20240808,101800,80762660,13570,13560,13570,13560,23
20240808,101700,80450700,13550,13550,13550,13550,0
20240808,101600,80450700,13550,13550,13550,13550,0
20240808,101500,80450700,13550,13550,13550,13550,1
20240808,101400,80437150,13570,13560,13570,13560,36
20240808,101300,79948970,13550,13550,13550,13550,21
20240808,101200,79664420,13550,13550,13550,13550,5
20240808,101100,79596670,13550,13550,13550,13550,0
20240808,101000,79596670,13550,13550,13550,13550,5
20240808,100900,79528920,13570,13570,13570,13570,0
20240808,100800,79528920,13570,13560,13570,13540,32
20240808,100700,79095010,13550,13550,13550,13550,0
20240808,100600,79095010,13550,13550,13550,13550,0
20240808,100500,79095010,13550,13550,13550,13550,0
20240808,100400,79095010,13550,13540,13550,13540,75
20240808,100300,78079100,13530,13530,13530,13530,5
20240808,100200,78011450,13530,13530,13530,13530,0
20240808,100100,78011450,13530,13530,13530,13530,45
20240808,100000,77402600,13530,13530,13530,13530,0
20240808,095900,77402600,13530,13530,13530,13530,48
20240808,095800,76753160,13530,13530,13530,13530,0
20240808,095700,76753160,13530,13530,13540,13530,278
20240808,095600,72989080,13510,13530,13530,13510,545
20240808,095500,65620760,13550,13560,13560,13550,552
20240808,095400,58141100,13580,13580,13580,13580,52
20240808,095300,57434940,13560,13560,13560,13560,0
20240808,095200,57434940,13560,13550,13560,13550,51
20240808,095100,56743580,13530,13530,13530,13530,1
20240808,095000,56730050,13540,13540,13540,13540,22
20240808,094900,56432170,13530,13530,13530,13530,0
20240808,094800,56432170,13530,13530,13530,13530,106
20240808,094700,54997990,13530,13530,13530,13530,10
20240808,094600,54862690,13530,13550,13550,13530,20
20240808,094500,54591890,13640,13640,13640,13640,0
20240808,094400,54591890,13640,13640,13640,13640,0
20240808,094300,54591890,13640,13490,13640,13480,590
20240808,094200,46634140,13500,13560,13560,13500,1005
20240808,094100,33044520,13530,13530,13530,13530,6
20240808,094000,32963340,13530,13550,13550,13530,33
20240808,093900,32516670,13560,13560,13560,13560,0
20240808,093800,32516670,13560,13550,13560,13550,170
20240808,093700,30211660,13520,13530,13550,13510,640
20240808,093600,21548500,13550,13640,13640,13540,1045
20240808,093500,7341270,13640,13640,13640,13640,0
20240808,093400,7341270,13640,13640,13640,13640,0
20240808,093300,7341270,13640,13640,13640,13640,22
20240808,093200,7041190,13660,13660,13660,13660,0
20240808,093100,7041190,13660,13660,13660,13660,0
20240808,093000,7041190,13660,13630,13660,13630,11
20240808,092900,6891100,13640,13670,13670,13630,159
20240808,092800,4721380,13680,13680,13680,13680,0
20240808,092700,4721380,13680,13680,13680,13680,0
20240808,092600,4721380,13680,13680,13680,13680,33
20240808,092500,4269940,13730,13730,13730,13730,0
20240808,092400,4269940,13730,13680,13730,13660,39
20240808,092300,3736230,13740,13680,13740,13680,101
20240808,092200,2354490,13680,13680,13680,13680,1
20240808,092100,2340810,13750,13750,13750,13750,0
20240808,092000,2340810,13750,13750,13750,13750,0
20240808,091900,2340810,13750,13750,13750,13750,1
20240808,091800,2327060,13680,13680,13680,13680,0
20240808,091700,2327060,13680,13680,13680,13680,0
20240808,091600,2327060,13680,13680,13680,13680,0
20240808,091500,2327060,13680,13680,13680,13680,0
20240808,091400,2327060,13680,13680,13680,13680,1
20240808,091300,2313380,13750,13680,13750,13680,73
20240808,091200,1312630,13760,13760,13760,13760,0
20240808,091100,1312630,13760,13760,13760,13760,0
20240808,091000,1312630,13760,13760,13760,13760,1
20240808,090900,1298870,13770,13770,13770,13770,0
20240808,090800,1298870,13770,13770,13770,13770,0
20240808,090700,1298870,13770,13770,13770,13770,0
20240808,090600,1298870,13770,13770,13770,13680,16
20240808,090500,1078640,13770,13770,13770,13770,0
20240808,090400,1078640,13770,13700,13770,13700,14
20240808,090300,886700,13700,13700,13700,13700,13
20240808,090200,708600,13710,13710,13710,13710,0
20240808,090100,708600,13710,13710,13710,13710,0
20240808,090000,708600,13710,13550,13710,13550,52