KissMeData/002320/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183600,378796160,18080,18080,18080,18080,378
20240809,183500,378796160,18080,18080,18080,18080,0
20240809,183400,378796160,18080,18080,18080,18080,0
20240809,183300,378796160,18080,18080,18080,18080,0
20240809,183200,378796160,18080,18080,18080,18080,0
20240809,183100,378796160,18080,18080,18080,18080,0
20240809,183000,378796160,18080,18080,18080,18080,0
20240809,182900,378796160,18080,18080,18080,18080,0
20240809,182800,378796160,18080,18080,18080,18080,0
20240809,182700,378796160,18080,18080,18080,18080,0
20240809,182600,378796160,18080,18080,18080,18080,0
20240809,182500,378796160,18080,18080,18080,18080,0
20240809,182400,378796160,18080,18080,18080,18080,0
20240809,182300,378796160,18080,18080,18080,18080,0
20240809,182200,378796160,18080,18080,18080,18080,0
20240809,182100,378796160,18080,18080,18080,18080,0
20240809,182000,378796160,18080,18080,18080,18080,0
20240809,181900,378796160,18080,18080,18080,18080,0
20240809,181800,378796160,18080,18080,18080,18080,0
20240809,181700,378796160,18080,18080,18080,18080,0
20240809,181600,378796160,18080,18080,18080,18080,0
20240809,181500,378796160,18080,18080,18080,18080,0
20240809,181400,378796160,18080,18080,18080,18080,0
20240809,181300,378796160,18080,18080,18080,18080,0
20240809,181200,378796160,18080,18080,18080,18080,0
20240809,181100,378796160,18080,18080,18080,18080,0
20240809,181000,378796160,18080,18080,18080,18080,0
20240809,180900,378796160,18080,18080,18080,18080,0
20240809,180800,378796160,18080,18080,18080,18080,0
20240809,180700,378796160,18080,18080,18080,18080,0
20240809,180600,378796160,18080,18080,18080,18080,378
20240809,180500,378796160,18080,18080,18080,18080,0
20240809,180400,378796160,18080,18080,18080,18080,0
20240809,180300,378796160,18080,18080,18080,18080,0
20240809,180200,378796160,18080,18080,18080,18080,0
20240809,180100,378796160,18080,18080,18080,18080,0
20240809,180000,378796160,18080,18080,18080,18080,0
20240809,175900,378796160,18080,18080,18080,18080,0
20240809,175800,378796160,18080,18080,18080,18080,0
20240809,175700,378796160,18080,18080,18080,18080,0
20240809,175600,378796160,18080,18080,18080,18080,0
20240809,175500,378796160,18080,18080,18080,18080,0
20240809,175400,378796160,18080,18080,18080,18080,0
20240809,175300,378796160,18080,18080,18080,18080,0
20240809,175200,378796160,18080,18080,18080,18080,0
20240809,175100,378796160,18080,18080,18080,18080,0
20240809,175000,378796160,18080,18080,18080,18080,0
20240809,174900,378796160,18080,18080,18080,18080,0
20240809,174800,378796160,18080,18080,18080,18080,0
20240809,174700,378796160,18080,18080,18080,18080,0
20240809,174600,378796160,18080,18080,18080,18080,0
20240809,174500,378796160,18080,18080,18080,18080,0
20240809,174400,378796160,18080,18080,18080,18080,0
20240809,174300,378796160,18080,18080,18080,18080,0
20240809,174200,378796160,18080,18080,18080,18080,0
20240809,174100,378796160,18080,18080,18080,18080,0
20240809,174000,378796160,18080,18080,18080,18080,0
20240809,173900,378796160,18080,18080,18080,18080,0
20240809,173800,378796160,18080,18080,18080,18080,0
20240809,173700,378796160,18080,18080,18080,18080,0
20240809,173600,378796160,18080,18080,18080,18080,378
20240809,173500,378796160,18080,18080,18080,18080,0
20240809,173400,378796160,18080,18080,18080,18080,0
20240809,173300,378796160,18080,18080,18080,18080,0
20240809,173200,378796160,18080,18080,18080,18080,0
20240809,173100,378796160,18080,18080,18080,18080,0
20240809,173000,378796160,18080,18080,18080,18080,0
20240809,172900,378796160,18080,18080,18080,18080,0
20240809,172800,378796160,18080,18080,18080,18080,0
20240809,172700,378796160,18080,18080,18080,18080,0
20240809,172600,378796160,18080,18080,18080,18080,0
20240809,172500,378796160,18080,18080,18080,18080,0
20240809,172400,378796160,18080,18080,18080,18080,0
20240809,172300,378796160,18080,18080,18080,18080,0
20240809,172200,378796160,18080,18080,18080,18080,0
20240809,172100,378796160,18080,18080,18080,18080,0
20240809,172000,378796160,18080,18080,18080,18080,0
20240809,171900,378796160,18080,18080,18080,18080,0
20240809,171800,378796160,18080,18080,18080,18080,0
20240809,171700,378796160,18080,18080,18080,18080,0
20240809,171600,378796160,18080,18080,18080,18080,0
20240809,171500,378796160,18080,18080,18080,18080,0
20240809,171400,378796160,18080,18080,18080,18080,0
20240809,171300,378796160,18080,18080,18080,18080,0
20240809,171200,378796160,18080,18080,18080,18080,0
20240809,171100,378796160,18080,18080,18080,18080,0
20240809,171000,378796160,18080,18080,18080,18080,0
20240809,170900,378796160,18080,18080,18080,18080,0
20240809,170800,378796160,18080,18080,18080,18080,0
20240809,170700,378796160,18080,18080,18080,18080,0
20240809,170600,378796160,18080,18080,18080,18080,378
20240809,170500,378796160,18080,18080,18080,18080,0
20240809,170400,378796160,18080,18080,18080,18080,0
20240809,170300,378796160,18080,18080,18080,18080,0
20240809,170200,378796160,18080,18080,18080,18080,0
20240809,170100,378796160,18080,18080,18080,18080,0
20240809,170000,378796160,18080,18080,18080,18080,0
20240809,165900,378796160,18080,18080,18080,18080,0
20240809,165800,378796160,18080,18080,18080,18080,0
20240809,165700,378796160,18080,18080,18080,18080,0
20240809,165600,378796160,18080,18080,18080,18080,0
20240809,165500,378796160,18080,18080,18080,18080,0
20240809,165400,378796160,18080,18080,18080,18080,0
20240809,165300,378796160,18080,18080,18080,18080,0
20240809,165200,378796160,18080,18080,18080,18080,0
20240809,165100,378796160,18080,18080,18080,18080,0
20240809,165000,378796160,18080,18080,18080,18080,0
20240809,164900,378796160,18080,18080,18080,18080,0
20240809,164800,378796160,18080,18080,18080,18080,0
20240809,164700,378796160,18080,18080,18080,18080,0
20240809,164600,378796160,18080,18080,18080,18080,0
20240809,164500,378796160,18080,18080,18080,18080,0
20240809,164400,378796160,18080,18080,18080,18080,0
20240809,164300,378796160,18080,18080,18080,18080,0
20240809,164200,378796160,18080,18080,18080,18080,0
20240809,164100,378796160,18080,18080,18080,18080,0
20240809,164000,378796160,18080,18080,18080,18080,0
20240809,163900,378796160,18080,18080,18080,18080,0
20240809,163800,378796160,18080,18080,18080,18080,0
20240809,163700,378796160,18080,18080,18080,18080,0
20240809,163600,378796160,18080,18080,18080,18080,378
20240809,163500,378796160,18080,18080,18080,18080,0
20240809,163400,378796160,18080,18080,18080,18080,0
20240809,163300,378796160,18080,18080,18080,18080,0
20240809,163200,378796160,18080,18080,18080,18080,0
20240809,163100,378796160,18080,18080,18080,18080,0
20240809,163000,378796160,18080,18080,18080,18080,0
20240809,162900,378796160,18080,18080,18080,18080,0
20240809,162800,378796160,18080,18080,18080,18080,0
20240809,162700,378796160,18080,18080,18080,18080,0
20240809,162600,378796160,18080,18080,18080,18080,0
20240809,162500,378796160,18080,18080,18080,18080,0
20240809,162400,378796160,18080,18080,18080,18080,0
20240809,162300,378796160,18080,18080,18080,18080,0
20240809,162200,378796160,18080,18080,18080,18080,0
20240809,162100,378796160,18080,18080,18080,18080,0
20240809,162000,378796160,18080,18080,18080,18080,0
20240809,161900,378796160,18080,18080,18080,18080,0
20240809,161800,378796160,18080,18080,18080,18080,0
20240809,161700,378796160,18080,18080,18080,18080,0
20240809,161600,378796160,18080,18080,18080,18080,0
20240809,161500,378796160,18080,18080,18080,18080,0
20240809,161400,378796160,18080,18080,18080,18080,0
20240809,161300,378796160,18080,18080,18080,18080,0
20240809,161200,378796160,18080,18080,18080,18080,0
20240809,161100,378796160,18080,18080,18080,18080,0
20240809,161000,378796160,18080,18080,18080,18080,0
20240809,160900,378796160,18080,18080,18080,18080,0
20240809,160800,378796160,18080,18080,18080,18080,0
20240809,160700,378796160,18080,18080,18080,18080,0
20240809,160600,378796160,18080,18080,18080,18080,378
20240809,160500,378796160,18080,18080,18080,18080,0
20240809,160400,378796160,18080,18080,18080,18080,0
20240809,160300,378796160,18080,18080,18080,18080,0
20240809,160200,378796160,18080,18080,18080,18080,0
20240809,160100,378796160,18080,18080,18080,18080,0
20240809,160000,378796160,18080,18080,18080,18080,0
20240809,155900,378796160,18080,18080,18080,18080,0
20240809,155800,378796160,18080,18080,18080,18080,0
20240809,155700,378796160,18080,18080,18080,18080,0
20240809,155600,378796160,18080,18080,18080,18080,0
20240809,155500,378796160,18080,18080,18080,18080,0
20240809,155400,378796160,18080,18080,18080,18080,0
20240809,155300,378796160,18080,18080,18080,18080,0
20240809,155200,378796160,18080,18080,18080,18080,0
20240809,155100,378796160,18080,18080,18080,18080,0
20240809,155000,378796160,18080,18080,18080,18080,0
20240809,154900,378796160,18080,18080,18080,18080,0
20240809,154800,378796160,18080,18080,18080,18080,0
20240809,154700,378796160,18080,18080,18080,18080,0
20240809,154600,378796160,18080,18080,18080,18080,0
20240809,154500,378796160,18080,18080,18080,18080,0
20240809,154400,378796160,18080,18080,18080,18080,0
20240809,154300,378796160,18080,18080,18080,18080,0
20240809,154200,378796160,18080,18080,18080,18080,0
20240809,154100,378796160,18080,18080,18080,18080,0
20240809,154000,378796160,18080,18080,18080,18080,0
20240809,153900,378796160,18080,18080,18080,18080,0
20240809,153800,378796160,18080,18080,18080,18080,0
20240809,153700,378796160,18080,18080,18080,18080,0
20240809,153600,378796160,18080,18080,18080,18080,378
20240809,153500,378796160,18080,18080,18080,18080,0
20240809,153400,378796160,18080,18080,18080,18080,0
20240809,153300,378796160,18080,18080,18080,18080,0
20240809,153200,378796160,18080,18080,18080,18080,0
20240809,153100,378796160,18080,18080,18080,18080,0
20240809,153000,378796160,18080,18080,18080,18080,378
20240809,152900,371961920,17970,17970,17970,17970,0
20240809,152800,371961920,17970,17970,17970,17970,0
20240809,152700,371961920,17970,17970,17970,17970,0
20240809,152600,371961920,17970,17970,17970,17970,0
20240809,152500,371961920,17970,17970,17970,17970,0
20240809,152400,371961920,17970,17970,17970,17970,0
20240809,152300,371961920,17970,17970,17970,17970,0
20240809,152200,371961920,17970,17970,17970,17970,0
20240809,152100,371961920,17970,17970,17970,17970,0
20240809,152000,371961920,17970,17970,17970,17970,0
20240809,151900,371961920,17970,17970,17970,17960,88
20240809,151800,370380950,17970,17980,17980,17970,63
20240809,151700,369248340,17970,17970,17970,17970,52
20240809,151600,368313900,17970,17990,17990,17970,466
20240809,151500,359931050,17990,17990,17990,17990,52
20240809,151400,358995570,17990,17990,17990,17990,130
20240809,151300,356656870,17990,18000,18000,17990,138
20240809,151200,354174240,17990,18010,18010,17990,352
20240809,151100,347838420,18000,18000,18000,18000,0
20240809,151000,347838420,18000,18000,18000,18000,1
20240809,150900,347820420,18000,18000,18000,18000,224
20240809,150800,343788420,18000,18000,18000,18000,0
20240809,150700,343788420,18000,18000,18000,18000,6
20240809,150600,343680420,18010,18010,18010,18010,0
20240809,150500,343680420,18010,18010,18010,18010,3
20240809,150400,343626390,18010,18010,18010,18010,1
20240809,150300,343608380,18010,18010,18010,18010,1
20240809,150200,343590370,18010,18010,18010,18010,0
20240809,150100,343590370,18010,18010,18010,18010,0
20240809,150000,343590370,18010,18010,18010,18010,1
20240809,145900,343572360,18010,18010,18010,18010,0
20240809,145800,343572360,18010,18010,18010,18010,4
20240809,145700,343500320,18010,18010,18010,18010,1
20240809,145600,343482310,18010,18010,18010,18010,0
20240809,145500,343482310,18010,18010,18010,18010,2
20240809,145400,343446290,18010,18000,18010,18000,64
20240809,145300,342294140,17990,17990,17990,17990,50
20240809,145200,341394640,17990,17990,17990,17990,86
20240809,145100,339847500,17990,17990,17990,17990,0
20240809,145000,339847500,17990,17990,17990,17990,0
20240809,144900,339847500,17990,17990,17990,17990,0
20240809,144800,339847500,17990,17990,17990,17990,0
20240809,144700,339847500,17990,17990,17990,17990,20
20240809,144600,339487700,17990,17990,17990,17990,0
20240809,144500,339487700,17990,17990,17990,17990,0
20240809,144400,339487700,17990,17990,17990,17990,2
20240809,144300,339451720,18000,17980,18000,17980,50
20240809,144200,338552160,17980,17980,17980,17980,10
20240809,144100,338372360,17980,17980,17980,17980,0
20240809,144000,338372360,17980,17980,17980,17980,0
20240809,143900,338372360,17980,17980,17980,17980,5
20240809,143800,338282460,17980,17980,17980,17980,5
20240809,143700,338192560,17980,17980,17980,17980,0
20240809,143600,338192560,17980,17980,17980,17980,1
20240809,143500,338174580,17970,17970,17970,17970,1
20240809,143400,338156610,17970,17970,17970,17970,0
20240809,143300,338156610,17970,17970,17970,17970,0
20240809,143200,338156610,17970,17970,17970,17970,0
20240809,143100,338156610,17970,17960,17970,17960,43
20240809,143000,337383940,17970,17990,17990,17970,164
20240809,142900,334435240,18000,18000,18000,18000,1
20240809,142800,334417240,17990,17990,17990,17990,0
20240809,142700,334417240,17990,17990,17990,17990,1
20240809,142600,334399250,18000,18000,18000,18000,0
20240809,142500,334399250,18000,18000,18000,18000,0
20240809,142400,334399250,18000,18000,18000,18000,21
20240809,142300,334021250,18010,18010,18010,18010,0
20240809,142200,334021250,18010,18010,18010,18010,0
20240809,142100,334021250,18010,18010,18010,18010,0
20240809,142000,334021250,18010,18010,18010,18010,36
20240809,141900,333372890,18010,18010,18010,18010,0
20240809,141800,333372890,18010,18010,18010,18010,2
20240809,141700,333336870,17990,17990,17990,17990,2
20240809,141600,333300890,17950,17950,17950,17950,0
20240809,141500,333300890,17950,17950,17950,17950,10
20240809,141400,333121390,17950,17950,17950,17950,0
20240809,141300,333121390,17950,17940,17950,17940,246
20240809,141200,328705810,17940,17940,17940,17940,0
20240809,141100,328705810,17940,17940,17940,17940,1
20240809,141000,328687870,17940,17940,17940,17940,5
20240809,140900,328598170,17930,17930,17930,17930,0
20240809,140800,328598170,17930,17930,17930,17930,0
20240809,140700,328598170,17930,17930,17930,17930,30
20240809,140600,328060270,17930,17910,17930,17910,25
20240809,140500,327612500,17900,17900,17900,17900,0
20240809,140400,327612500,17900,17900,17900,17900,0
20240809,140300,327612500,17900,17900,17900,17900,0
20240809,140200,327612500,17900,17900,17900,17900,0
20240809,140100,327612500,17900,17900,17900,17900,0
20240809,140000,327612500,17900,17900,17900,17900,2
20240809,135900,327576700,17900,17940,17940,17890,167
20240809,135800,324586880,17950,18000,18000,17940,2213
20240809,135700,284839750,18000,18000,18000,18000,16
20240809,135600,284551750,18000,18000,18000,18000,245
20240809,135500,280141750,18000,18000,18000,18000,2
20240809,135400,280105750,18000,18000,18000,18000,0
20240809,135300,280105750,18000,17990,18000,17990,42
20240809,135200,279350120,18000,17990,18000,17990,210
20240809,135100,275572210,17990,18020,18020,17990,1047
20240809,135000,256718760,18030,18030,18030,18030,0
20240809,134900,256718760,18030,18030,18030,18030,1
20240809,134800,256700730,18020,18020,18030,18020,24
20240809,134700,256268240,18020,18020,18020,18020,0
20240809,134600,256268240,18020,18020,18020,18020,0
20240809,134500,256268240,18020,18020,18020,18020,1
20240809,134400,256250220,18020,18020,18020,18020,0
20240809,134300,256250220,18020,18020,18020,18020,0
20240809,134200,256250220,18020,18020,18020,18020,0
20240809,134100,256250220,18020,18020,18020,18020,0
20240809,134000,256250220,18020,18020,18020,18020,0
20240809,133900,256250220,18020,18020,18020,18020,0
20240809,133800,256250220,18020,18020,18020,18020,0
20240809,133700,256250220,18020,18020,18020,18020,0
20240809,133600,256250220,18020,18020,18020,18020,0
20240809,133500,256250220,18020,18050,18050,18020,375
20240809,133400,249487150,18050,18050,18050,18050,0
20240809,133300,249487150,18050,18050,18050,18050,0
20240809,133200,249487150,18050,18050,18050,18050,0
20240809,133100,249487150,18050,18050,18050,18050,0
20240809,133000,249487150,18050,18050,18050,18050,0
20240809,132900,249487150,18050,18050,18050,18050,0
20240809,132800,249487150,18050,18050,18050,18050,0
20240809,132700,249487150,18050,18060,18060,18050,106
20240809,132600,247572970,18080,18080,18080,18080,0
20240809,132500,247572970,18080,18080,18080,18080,0
20240809,132400,247572970,18080,18080,18080,18080,10
20240809,132300,247392170,18080,18070,18090,18070,397
20240809,132200,240212100,18070,18070,18070,18070,0
20240809,132100,240212100,18070,18070,18070,18070,0
20240809,132000,240212100,18070,18070,18070,18070,0
20240809,131900,240212100,18070,18070,18070,18070,0
20240809,131800,240212100,18070,18070,18070,18070,0
20240809,131700,240212100,18070,18070,18070,18070,0
20240809,131600,240212100,18070,18070,18070,18070,0
20240809,131500,240212100,18070,18070,18070,18070,0
20240809,131400,240212100,18070,18070,18070,18070,0
20240809,131300,240212100,18070,18070,18070,18070,0
20240809,131200,240212100,18070,18070,18070,18070,0
20240809,131100,240212100,18070,18070,18070,18070,0
20240809,131000,240212100,18070,18070,18070,18070,0
20240809,130900,240212100,18070,18070,18070,18070,0
20240809,130800,240212100,18070,18070,18070,18070,0
20240809,130700,240212100,18070,18070,18070,18070,189
20240809,130600,236796870,18070,18070,18070,18070,0
20240809,130500,236796870,18070,18090,18090,18070,37
20240809,130400,236127880,18090,18090,18090,18090,1
20240809,130300,236109790,18090,18090,18090,18090,0
20240809,130200,236109790,18090,18090,18090,18090,0
20240809,130100,236109790,18090,18090,18090,18090,0
20240809,130000,236109790,18090,18090,18090,18090,1
20240809,125900,236091700,18070,18070,18070,18070,56
20240809,125800,235079780,18070,18070,18070,18070,0
20240809,125700,235079780,18070,18090,18090,18070,292
20240809,125600,229802340,18100,18100,18100,18100,0
20240809,125500,229802340,18100,18100,18100,18100,0
20240809,125400,229802340,18100,18100,18100,18100,0
20240809,125300,229802340,18100,18100,18100,18100,0
20240809,125200,229802340,18100,18100,18100,18100,0
20240809,125100,229802340,18100,18100,18100,18100,0
20240809,125000,229802340,18100,18100,18100,18100,0
20240809,124900,229802340,18100,18100,18100,18100,22
20240809,124800,229404140,18100,18100,18100,18100,0
20240809,124700,229404140,18100,18100,18100,18100,1
20240809,124600,229386040,18090,18090,18090,18090,0
20240809,124500,229386040,18090,18090,18090,18090,2
20240809,124400,229349860,18090,18090,18090,18090,0
20240809,124300,229349860,18090,18090,18090,18090,53
20240809,124200,228391090,18100,18100,18100,18100,0
20240809,124100,228391090,18100,18120,18120,18100,256
20240809,124000,223752690,18120,18120,18120,18120,0
20240809,123900,223752690,18120,18120,18120,18120,1
20240809,123800,223734570,18120,18120,18120,18120,0
20240809,123700,223734570,18120,18120,18120,18120,0
20240809,123600,223734570,18120,18120,18120,18120,0
20240809,123500,223734570,18120,18120,18120,18120,40
20240809,123400,223009770,18120,18120,18120,18120,0
20240809,123300,223009770,18120,18120,18120,18120,0
20240809,123200,223009770,18120,18120,18120,18120,0
20240809,123100,223009770,18120,18120,18120,18120,0
20240809,123000,223009770,18120,18120,18120,18120,10
20240809,122900,222828570,18120,18120,18120,18120,0
20240809,122800,222828570,18120,18120,18120,18120,0
20240809,122700,222828570,18120,18120,18120,18120,0
20240809,122600,222828570,18120,18120,18120,18120,0
20240809,122500,222828570,18120,18120,18120,18120,0
20240809,122400,222828570,18120,18120,18120,18120,0
20240809,122300,222828570,18120,18120,18120,18120,0
20240809,122200,222828570,18120,18120,18120,18120,16
20240809,122100,222538650,18140,18140,18140,18140,0
20240809,122000,222538650,18140,18140,18140,18140,1
20240809,121900,222520510,18140,18140,18140,18140,0
20240809,121800,222520510,18140,18140,18140,18140,0
20240809,121700,222520510,18140,18140,18140,18140,0
20240809,121600,222520510,18140,18140,18140,18140,0
20240809,121500,222520510,18140,18140,18140,18140,0
20240809,121400,222520510,18140,18140,18140,18140,0
20240809,121300,222520510,18140,18140,18140,18140,0
20240809,121200,222520510,18140,18140,18140,18140,0
20240809,121100,222520510,18140,18140,18140,18140,3
20240809,121000,222466090,18150,18150,18150,18150,1
20240809,120900,222447940,18140,18140,18140,18140,0
20240809,120800,222447940,18140,18140,18140,18140,1
20240809,120700,222429800,18160,18160,18160,18160,0
20240809,120600,222429800,18160,18160,18160,18160,0
20240809,120500,222429800,18160,18160,18160,18160,0
20240809,120400,222429800,18160,18160,18160,18160,0
20240809,120300,222429800,18160,18160,18160,18160,0
20240809,120200,222429800,18160,18160,18160,18160,1
20240809,120100,222411640,18150,18150,18150,18150,0
20240809,120000,222411640,18150,18150,18150,18150,0
20240809,115900,222411640,18150,18150,18150,18150,0
20240809,115800,222411640,18150,18150,18150,18150,0
20240809,115700,222411640,18150,18150,18150,18150,0
20240809,115600,222411640,18150,18130,18150,18090,680
20240809,115500,210088230,18140,18140,18140,18140,5
20240809,115400,209997530,18140,18140,18140,18140,5
20240809,115300,209906830,18140,18140,18140,18140,0
20240809,115200,209906830,18140,18140,18140,18140,0
20240809,115100,209906830,18140,18140,18140,18140,0
20240809,115000,209906830,18140,18140,18140,18140,0
20240809,114900,209906830,18140,18140,18140,18140,0
20240809,114800,209906830,18140,18140,18140,18140,0
20240809,114700,209906830,18140,18140,18140,18140,0
20240809,114600,209906830,18140,18140,18140,18140,0
20240809,114500,209906830,18140,18140,18140,18140,0
20240809,114400,209906830,18140,18140,18140,18140,1
20240809,114300,209888690,18140,18140,18140,18140,0
20240809,114200,209888690,18140,18140,18140,18140,0
20240809,114100,209888690,18140,18140,18140,18140,4
20240809,114000,209816130,18170,18170,18170,18170,0
20240809,113900,209816130,18170,18150,18170,18150,72
20240809,113800,208508380,18130,18130,18130,18130,28
20240809,113700,208000740,18120,18120,18120,18120,0
20240809,113600,208000740,18120,18120,18120,18120,0
20240809,113500,208000740,18120,18100,18120,18100,190
20240809,113400,204559900,18090,18090,18090,18090,0
20240809,113300,204559900,18090,18090,18090,18090,0
20240809,113200,204559900,18090,18090,18090,18090,0
20240809,113100,204559900,18090,18090,18090,18090,1
20240809,113000,204541810,18090,18090,18090,18090,2
20240809,112900,204505630,18090,18100,18100,18090,229
20240809,112800,200362140,18110,18110,18110,18110,0
20240809,112700,200362140,18110,18110,18110,18110,1
20240809,112600,200344030,18110,18110,18110,18110,1
20240809,112500,200325920,18110,18110,18110,18110,0
20240809,112400,200325920,18110,18110,18110,18110,0
20240809,112300,200325920,18110,18110,18110,18110,1
20240809,112200,200307810,18100,18100,18100,18100,0
20240809,112100,200307810,18100,18100,18100,18100,442
20240809,112000,192307610,18100,18100,18100,18100,0
20240809,111900,192307610,18100,18100,18100,18100,0
20240809,111800,192307610,18100,18100,18100,18100,1
20240809,111700,192289510,18110,18110,18110,18110,0
20240809,111600,192289510,18110,18110,18110,18110,3
20240809,111500,192235180,18110,18110,18110,18110,1
20240809,111400,192217070,18100,18100,18100,18100,1
20240809,111300,192198970,18100,18100,18100,18100,0
20240809,111200,192198970,18100,18100,18100,18100,0
20240809,111100,192198970,18100,18100,18100,18100,0
20240809,111000,192198970,18100,18100,18100,18100,0
20240809,110900,192198970,18100,18100,18100,18100,0
20240809,110800,192198970,18100,18100,18100,18100,0
20240809,110700,192198970,18100,18100,18100,18100,23
20240809,110600,191782670,18100,18100,18100,18100,0
20240809,110500,191782670,18100,18100,18100,18100,0
20240809,110400,191782670,18100,18100,18100,18100,0
20240809,110300,191782670,18100,18100,18100,18100,0
20240809,110200,191782670,18100,18100,18100,18100,0
20240809,110100,191782670,18100,18100,18100,18100,0
20240809,110000,191782670,18100,18100,18100,18100,0
20240809,105900,191782670,18100,18090,18100,18090,479
20240809,105800,183115290,18080,18080,18080,18080,10
20240809,105700,182934490,18080,18080,18080,18080,0
20240809,105600,182934490,18080,18080,18080,18080,1
20240809,105500,182916410,18070,18070,18070,18070,1
20240809,105400,182898340,18080,18080,18080,18080,50
20240809,105300,181994340,18070,18070,18070,18070,105
20240809,105200,180096990,18070,18070,18070,18070,0
20240809,105100,180096990,18070,18070,18070,18070,0
20240809,105000,180096990,18070,18070,18070,18070,10
20240809,104900,179916290,18070,18070,18070,18070,0
20240809,104800,179916290,18070,18070,18070,18070,0
20240809,104700,179916290,18070,18070,18070,18070,1
20240809,104600,179898220,18060,18060,18060,18060,0
20240809,104500,179898220,18060,18060,18060,18060,0
20240809,104400,179898220,18060,18060,18060,18060,881
20240809,104300,163987360,18040,18020,18040,18020,47
20240809,104200,163139590,18010,18010,18010,18010,16
20240809,104100,162851430,18010,18010,18010,18010,15
20240809,104000,162581280,18030,18030,18030,18030,0
20240809,103900,162581280,18030,18030,18030,18030,55
20240809,103800,161589630,18010,18020,18020,18010,240
20240809,103700,157265030,18040,18040,18040,18040,0
20240809,103600,157265030,18040,18040,18040,18040,0
20240809,103500,157265030,18040,18040,18040,18040,0
20240809,103400,157265030,18040,18040,18050,18040,37
20240809,103300,156597210,18050,18050,18050,18050,0
20240809,103200,156597210,18050,18050,18050,18050,0
20240809,103100,156597210,18050,18050,18050,18050,0
20240809,103000,156597210,18050,18050,18050,18050,0
20240809,102900,156597210,18050,18040,18050,18040,10
20240809,102800,156416720,18050,18050,18050,18050,0
20240809,102700,156416720,18050,18020,18050,18020,479
20240809,102600,147776350,18010,18010,18010,18010,0
20240809,102500,147776350,18010,18010,18010,18010,0
20240809,102400,147776350,18010,18010,18010,18010,0
20240809,102300,147776350,18010,18010,18010,18010,75
20240809,102200,146425600,18010,18010,18010,18010,30
20240809,102100,145885300,18010,18010,18010,18010,0
20240809,102000,145885300,18010,18010,18010,18010,11
20240809,101900,145687190,18010,18010,18010,18010,2
20240809,101800,145651170,18000,18000,18000,18000,85
20240809,101700,144121170,18010,18000,18010,18000,147
20240809,101600,141475160,17990,17990,18000,17990,20
20240809,101500,141115340,17990,17990,17990,17990,0
20240809,101400,141115340,17990,17990,17990,17990,19
20240809,101300,140773530,17990,18000,18000,17990,20
20240809,101200,140413710,17990,18030,18030,17990,1931
20240809,101100,105626300,18030,18030,18030,18030,0
20240809,101000,105626300,18030,18030,18030,18030,0
20240809,100900,105626300,18030,18030,18030,18030,0
20240809,100800,105626300,18030,18060,18060,18030,151
20240809,100700,102901370,18060,18060,18060,18060,18
20240809,100600,102576290,18060,18060,18060,18060,0
20240809,100500,102576290,18060,18070,18070,18060,23
20240809,100400,102160860,18080,18080,18080,18080,0
20240809,100300,102160860,18080,18080,18080,18080,11
20240809,100200,101961980,18080,18060,18080,18060,94
20240809,100100,100263240,18060,18060,18060,18060,0
20240809,100000,100263240,18060,18060,18060,18060,0
20240809,095900,100263240,18060,18060,18060,18060,1
20240809,095800,100245180,18060,18040,18060,18030,349
20240809,095700,93948810,18060,18060,18060,18060,5
20240809,095600,93858510,18060,18060,18060,18060,2
20240809,095500,93822390,18080,18080,18080,18080,15
20240809,095400,93551190,18060,18040,18060,18040,67
20240809,095300,92341820,18050,18050,18050,18050,10
20240809,095200,92161320,18020,18020,18020,18020,0
20240809,095100,92161320,18020,18020,18020,18020,0
20240809,095000,92161320,18020,18030,18030,18020,243
20240809,094900,87780460,18020,18020,18020,18020,0
20240809,094800,87780460,18020,18040,18040,18020,298
20240809,094700,82404880,18040,18040,18040,18040,218
20240809,094600,78472160,18040,18040,18040,18040,0
20240809,094500,78472160,18040,18040,18040,18040,1
20240809,094400,78454120,18050,18050,18050,18050,0
20240809,094300,78454120,18050,18070,18070,18050,270
20240809,094200,73577720,18070,18060,18070,18060,127
20240809,094100,71282840,18050,18050,18050,18050,0
20240809,094000,71282840,18050,18070,18070,18050,2
20240809,093900,71246720,18070,18070,18070,18070,2
20240809,093800,71210580,18050,18060,18060,18050,250
20240809,093700,66697830,18080,18080,18080,18080,2
20240809,093600,66661670,18060,18060,18060,18060,78
20240809,093500,65252990,18060,18050,18060,18050,11
20240809,093400,65054430,18050,18050,18050,18050,1
20240809,093300,65036380,18060,18060,18060,18060,13
20240809,093200,64801600,18060,18050,18060,18050,3
20240809,093100,64747430,18030,18030,18030,18030,17
20240809,093000,64440920,18070,18070,18070,18070,0
20240809,092900,64440920,18070,18060,18070,18060,10
20240809,092800,64260230,18020,18020,18020,18020,0
20240809,092700,64260230,18020,18020,18020,18020,0
20240809,092600,64260230,18020,18030,18030,18020,99
20240809,092500,62475400,18080,18030,18080,18030,23
20240809,092400,62060410,18020,18020,18020,18020,19
20240809,092300,61718030,18050,18050,18050,18050,1
20240809,092200,61699980,18020,18020,18020,18020,20
20240809,092100,61339580,18030,18060,18060,18030,336
20240809,092000,55280980,18070,18070,18080,18070,8
20240809,091900,55136360,18050,18070,18070,18050,21
20240809,091800,54757280,18050,18050,18050,18050,434
20240809,091700,46923580,18050,18050,18050,18050,0
20240809,091600,46923580,18050,18050,18050,18050,0
20240809,091500,46923580,18050,18100,18100,18050,72
20240809,091400,45621230,18050,18050,18050,18050,0
20240809,091300,45621230,18050,18050,18050,18050,19
20240809,091200,45278280,18060,18060,18060,18060,25
20240809,091100,44826780,18070,18080,18080,18070,20
20240809,091000,44465350,18070,18090,18090,18070,18
20240809,090900,44140070,18060,18060,18060,18060,0
20240809,090800,44140070,18060,18060,18060,18060,0
20240809,090700,44140070,18060,18060,18060,18060,0
20240809,090600,44140070,18060,18060,18060,18060,19
20240809,090500,43796930,18180,18180,18180,18180,0
20240809,090400,43796930,18180,18180,18180,18180,3
20240809,090300,43742390,18180,18170,18190,18170,1001
20240809,090200,25545890,18190,18190,18190,18190,0
20240809,090100,25545890,18190,18190,18190,18190,0
20240809,090000,25545890,18190,18030,18190,18030,1415