KissMeData/011760/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185500,940148120,19930,19930,19930,19930,1047
20240812,185400,940148120,19930,19930,19930,19930,0
20240812,185300,940148120,19930,19930,19930,19930,0
20240812,185200,940148120,19930,19930,19930,19930,0
20240812,185100,940148120,19930,19930,19930,19930,0
20240812,185000,940148120,19930,19930,19930,19930,0
20240812,184900,940148120,19930,19930,19930,19930,0
20240812,184800,940148120,19930,19930,19930,19930,0
20240812,184700,940148120,19930,19930,19930,19930,0
20240812,184600,940148120,19930,19930,19930,19930,0
20240812,184500,940148120,19930,19930,19930,19930,0
20240812,184400,940148120,19930,19930,19930,19930,0
20240812,184300,940148120,19930,19930,19930,19930,0
20240812,184200,940148120,19930,19930,19930,19930,0
20240812,184100,940148120,19930,19930,19930,19930,0
20240812,184000,940148120,19930,19930,19930,19930,0
20240812,183900,940148120,19930,19930,19930,19930,0
20240812,183800,940148120,19930,19930,19930,19930,0
20240812,183700,940148120,19930,19930,19930,19930,0
20240812,183600,940148120,19930,19930,19930,19930,0
20240812,183500,940148120,19930,19930,19930,19930,0
20240812,183400,940148120,19930,19930,19930,19930,0
20240812,183300,940148120,19930,19930,19930,19930,0
20240812,183200,940148120,19930,19930,19930,19930,0
20240812,183100,940148120,19930,19930,19930,19930,0
20240812,183000,940148120,19930,19930,19930,19930,0
20240812,182900,940148120,19930,19930,19930,19930,0
20240812,182800,940148120,19930,19930,19930,19930,0
20240812,182700,940148120,19930,19930,19930,19930,0
20240812,182600,940148120,19930,19930,19930,19930,0
20240812,182500,940148120,19930,19930,19930,19930,1047
20240812,182400,940148120,19930,19930,19930,19930,0
20240812,182300,940148120,19930,19930,19930,19930,0
20240812,182200,940148120,19930,19930,19930,19930,0
20240812,182100,940148120,19930,19930,19930,19930,0
20240812,182000,940148120,19930,19930,19930,19930,0
20240812,181900,940148120,19930,19930,19930,19930,0
20240812,181800,940148120,19930,19930,19930,19930,0
20240812,181700,940148120,19930,19930,19930,19930,0
20240812,181600,940148120,19930,19930,19930,19930,0
20240812,181500,940148120,19930,19930,19930,19930,0
20240812,181400,940148120,19930,19930,19930,19930,0
20240812,181300,940148120,19930,19930,19930,19930,0
20240812,181200,940148120,19930,19930,19930,19930,0
20240812,181100,940148120,19930,19930,19930,19930,0
20240812,181000,940148120,19930,19930,19930,19930,0
20240812,180900,940148120,19930,19930,19930,19930,0
20240812,180800,940148120,19930,19930,19930,19930,0
20240812,180700,940148120,19930,19930,19930,19930,0
20240812,180600,940148120,19930,19930,19930,19930,0
20240812,180500,940148120,19930,19930,19930,19930,0
20240812,180400,940148120,19930,19930,19930,19930,0
20240812,180300,940148120,19930,19930,19930,19930,0
20240812,180200,940148120,19930,19930,19930,19930,0
20240812,180100,940148120,19930,19930,19930,19930,0
20240812,180000,940148120,19930,19930,19930,19930,0
20240812,175900,940148120,19930,19930,19930,19930,0
20240812,175800,940148120,19930,19930,19930,19930,0
20240812,175700,940148120,19930,19930,19930,19930,0
20240812,175600,940148120,19930,19930,19930,19930,0
20240812,175500,940148120,19930,19930,19930,19930,1047
20240812,175400,940148120,19930,19930,19930,19930,0
20240812,175300,940148120,19930,19930,19930,19930,0
20240812,175200,940148120,19930,19930,19930,19930,0
20240812,175100,940148120,19930,19930,19930,19930,0
20240812,175000,940148120,19930,19930,19930,19930,0
20240812,174900,940148120,19930,19930,19930,19930,0
20240812,174800,940148120,19930,19930,19930,19930,0
20240812,174700,940148120,19930,19930,19930,19930,0
20240812,174600,940148120,19930,19930,19930,19930,0
20240812,174500,940148120,19930,19930,19930,19930,0
20240812,174400,940148120,19930,19930,19930,19930,0
20240812,174300,940148120,19930,19930,19930,19930,0
20240812,174200,940148120,19930,19930,19930,19930,0
20240812,174100,940148120,19930,19930,19930,19930,0
20240812,174000,940148120,19930,19930,19930,19930,0
20240812,173900,940148120,19930,19930,19930,19930,0
20240812,173800,940148120,19930,19930,19930,19930,0
20240812,173700,940148120,19930,19930,19930,19930,0
20240812,173600,940148120,19930,19930,19930,19930,0
20240812,173500,940148120,19930,19930,19930,19930,0
20240812,173400,940148120,19930,19930,19930,19930,0
20240812,173300,940148120,19930,19930,19930,19930,0
20240812,173200,940148120,19930,19930,19930,19930,0
20240812,173100,940148120,19930,19930,19930,19930,0
20240812,173000,940148120,19930,19930,19930,19930,0
20240812,172900,940148120,19930,19930,19930,19930,0
20240812,172800,940148120,19930,19930,19930,19930,0
20240812,172700,940148120,19930,19930,19930,19930,0
20240812,172600,940148120,19930,19930,19930,19930,0
20240812,172500,940148120,19930,19930,19930,19930,1047
20240812,172400,940148120,19930,19930,19930,19930,0
20240812,172300,940148120,19930,19930,19930,19930,0
20240812,172200,940148120,19930,19930,19930,19930,0
20240812,172100,940148120,19930,19930,19930,19930,0
20240812,172000,940148120,19930,19930,19930,19930,0
20240812,171900,940148120,19930,19930,19930,19930,0
20240812,171800,940148120,19930,19930,19930,19930,0
20240812,171700,940148120,19930,19930,19930,19930,0
20240812,171600,940148120,19930,19930,19930,19930,0
20240812,171500,940148120,19930,19930,19930,19930,0
20240812,171400,940148120,19930,19930,19930,19930,0
20240812,171300,940148120,19930,19930,19930,19930,0
20240812,171200,940148120,19930,19930,19930,19930,0
20240812,171100,940148120,19930,19930,19930,19930,0
20240812,171000,940148120,19930,19930,19930,19930,0
20240812,170900,940148120,19930,19930,19930,19930,0
20240812,170800,940148120,19930,19930,19930,19930,0
20240812,170700,940148120,19930,19930,19930,19930,0
20240812,170600,940148120,19930,19930,19930,19930,0
20240812,170500,940148120,19930,19930,19930,19930,0
20240812,170400,940148120,19930,19930,19930,19930,0
20240812,170300,940148120,19930,19930,19930,19930,0
20240812,170200,940148120,19930,19930,19930,19930,0
20240812,170100,940148120,19930,19930,19930,19930,0
20240812,170000,940148120,19930,19930,19930,19930,0
20240812,165900,940148120,19930,19930,19930,19930,0
20240812,165800,940148120,19930,19930,19930,19930,0
20240812,165700,940148120,19930,19930,19930,19930,0
20240812,165600,940148120,19930,19930,19930,19930,0
20240812,165500,940148120,19930,19930,19930,19930,1047
20240812,165400,940148120,19930,19930,19930,19930,0
20240812,165300,940148120,19930,19930,19930,19930,0
20240812,165200,940148120,19930,19930,19930,19930,0
20240812,165100,940148120,19930,19930,19930,19930,0
20240812,165000,940148120,19930,19930,19930,19930,0
20240812,164900,940148120,19930,19930,19930,19930,0
20240812,164800,940148120,19930,19930,19930,19930,0
20240812,164700,940148120,19930,19930,19930,19930,0
20240812,164600,940148120,19930,19930,19930,19930,0
20240812,164500,940148120,19930,19930,19930,19930,0
20240812,164400,940148120,19930,19930,19930,19930,0
20240812,164300,940148120,19930,19930,19930,19930,0
20240812,164200,940148120,19930,19930,19930,19930,0
20240812,164100,940148120,19930,19930,19930,19930,0
20240812,164000,940148120,19930,19930,19930,19930,0
20240812,163900,940148120,19930,19930,19930,19930,0
20240812,163800,940148120,19930,19930,19930,19930,0
20240812,163700,940148120,19930,19930,19930,19930,0
20240812,163600,940148120,19930,19930,19930,19930,0
20240812,163500,940148120,19930,19930,19930,19930,0
20240812,163400,940148120,19930,19930,19930,19930,0
20240812,163300,940148120,19930,19930,19930,19930,0
20240812,163200,940148120,19930,19930,19930,19930,0
20240812,163100,940148120,19930,19930,19930,19930,0
20240812,163000,940148120,19930,19930,19930,19930,0
20240812,162900,940148120,19930,19930,19930,19930,0
20240812,162800,940148120,19930,19930,19930,19930,0
20240812,162700,940148120,19930,19930,19930,19930,0
20240812,162600,940148120,19930,19930,19930,19930,0
20240812,162500,940148120,19930,19930,19930,19930,1047
20240812,162400,940148120,19930,19930,19930,19930,0
20240812,162300,940148120,19930,19930,19930,19930,0
20240812,162200,940148120,19930,19930,19930,19930,0
20240812,162100,940148120,19930,19930,19930,19930,0
20240812,162000,940148120,19930,19930,19930,19930,0
20240812,161900,940148120,19930,19930,19930,19930,0
20240812,161800,940148120,19930,19930,19930,19930,0
20240812,161700,940148120,19930,19930,19930,19930,0
20240812,161600,940148120,19930,19930,19930,19930,0
20240812,161500,940148120,19930,19930,19930,19930,0
20240812,161400,940148120,19930,19930,19930,19930,0
20240812,161300,940148120,19930,19930,19930,19930,0
20240812,161200,940148120,19930,19930,19930,19930,0
20240812,161100,940148120,19930,19930,19930,19930,0
20240812,161000,940148120,19930,19930,19930,19930,0
20240812,160900,940148120,19930,19930,19930,19930,0
20240812,160800,940148120,19930,19930,19930,19930,0
20240812,160700,940148120,19930,19930,19930,19930,0
20240812,160600,940148120,19930,19930,19930,19930,0
20240812,160500,940148120,19930,19930,19930,19930,0
20240812,160400,940148120,19930,19930,19930,19930,0
20240812,160300,940148120,19930,19930,19930,19930,0
20240812,160200,940148120,19930,19930,19930,19930,0
20240812,160100,940148120,19930,19930,19930,19930,0
20240812,160000,940148120,19930,19930,19930,19930,0
20240812,155900,940148120,19930,19930,19930,19930,0
20240812,155800,940148120,19930,19930,19930,19930,0
20240812,155700,940148120,19930,19930,19930,19930,0
20240812,155600,940148120,19930,19930,19930,19930,0
20240812,155500,940148120,19930,19930,19930,19930,1047
20240812,155400,940148120,19930,19930,19930,19930,0
20240812,155300,940148120,19930,19930,19930,19930,0
20240812,155200,940148120,19930,19930,19930,19930,0
20240812,155100,940148120,19930,19930,19930,19930,0
20240812,155000,940148120,19930,19930,19930,19930,0
20240812,154900,940148120,19930,19930,19930,19930,0
20240812,154800,940148120,19930,19930,19930,19930,0
20240812,154700,940148120,19930,19930,19930,19930,0
20240812,154600,940148120,19930,19930,19930,19930,0
20240812,154500,940148120,19930,19930,19930,19930,0
20240812,154400,940148120,19930,19930,19930,19930,0
20240812,154300,940148120,19930,19930,19930,19930,0
20240812,154200,940148120,19930,19930,19930,19930,0
20240812,154100,940148120,19930,19930,19930,19930,0
20240812,154000,940148120,19930,19930,19930,19930,0
20240812,153900,940148120,19930,19930,19930,19930,0
20240812,153800,940148120,19930,19930,19930,19930,0
20240812,153700,940148120,19930,19930,19930,19930,0
20240812,153600,940148120,19930,19930,19930,19930,0
20240812,153500,940148120,19930,19930,19930,19930,0
20240812,153400,940148120,19930,19930,19930,19930,0
20240812,153300,940148120,19930,19930,19930,19930,0
20240812,153200,940148120,19930,19930,19930,19930,0
20240812,153100,940148120,19930,19930,19930,19930,0
20240812,153000,940148120,19930,19930,19930,19930,1047
20240812,152900,919281410,20050,20050,20050,20050,0
20240812,152800,919281410,20050,20050,20050,20050,0
20240812,152700,919281410,20050,20050,20050,20050,0
20240812,152600,919281410,20050,20050,20050,20050,0
20240812,152500,919281410,20050,20050,20050,20050,0
20240812,152400,919281410,20050,20050,20050,20050,0
20240812,152300,919281410,20050,20050,20050,20050,0
20240812,152200,919281410,20050,20050,20050,20050,0
20240812,152100,919281410,20050,20050,20050,20050,0
20240812,152000,919281410,20050,20050,20050,20050,0
20240812,151900,919281410,20050,19920,20050,19850,1156
20240812,151800,896290150,19940,19960,19960,19940,310
20240812,151700,890105710,20050,19960,20100,19960,83
20240812,151600,888445440,19960,20050,20100,19960,2149
20240812,151500,845495510,20000,20000,20000,20000,18
20240812,151400,845135510,20000,20050,20100,20000,62
20240812,151300,843892360,20000,20000,20000,20000,2
20240812,151200,843852360,20000,20000,20050,19990,148
20240812,151100,840890100,20000,20000,20000,20000,0
20240812,151000,840890100,20000,20000,20100,20000,683
20240812,150900,827217950,20000,20100,20100,20000,502
20240812,150800,817170150,20100,20050,20100,20050,130
20240812,150700,814561300,20050,20050,20050,20050,0
20240812,150600,814561300,20050,20050,20050,20050,51
20240812,150500,813538750,20050,20050,20050,20050,0
20240812,150400,813538750,20050,20050,20050,20050,94
20240812,150300,811654050,20050,20050,20050,20050,2
20240812,150200,811613950,20050,20050,20050,20050,3
20240812,150100,811553800,20100,20100,20100,20100,3
20240812,150000,811493500,20050,20050,20050,20050,53
20240812,145900,810430850,20050,20050,20050,20050,0
20240812,145800,810430850,20050,20050,20050,20050,3
20240812,145700,810370700,20100,20050,20100,20050,14
20240812,145600,810089500,20050,20100,20100,20050,89
20240812,145500,808300650,20050,20050,20050,20050,2
20240812,145400,808260550,20050,20050,20050,20000,99
20240812,145300,806280050,20050,20050,20050,20050,51
20240812,145200,805257500,20050,20050,20050,20050,3
20240812,145100,805197350,20100,20100,20100,20100,20
20240812,145000,804795350,20100,20100,20100,20100,90
20240812,144900,802986350,20100,20100,20100,20100,103
20240812,144800,800916050,20050,20100,20100,20050,12
20240812,144700,800674950,20100,20100,20100,20100,203
20240812,144600,796594650,20100,20100,20100,20100,33
20240812,144500,795931350,20100,20100,20100,20100,14
20240812,144400,795649950,20200,20250,20250,20150,1949
20240812,144300,756279850,20250,20250,20250,20250,1
20240812,144200,756259600,20250,20250,20250,20250,191
20240812,144100,752391850,20300,20250,20300,20250,54
20240812,144000,751298300,20250,20250,20250,20200,317
20240812,143900,744893300,20350,20350,20350,20250,298
20240812,143800,738833950,20300,20300,20300,20300,538
20240812,143700,727912550,20300,20250,20350,20200,1814
20240812,143600,691109450,20250,20200,20250,20200,849
20240812,143500,673921700,20200,20200,20200,20200,109
20240812,143400,671719900,20150,20200,20200,20150,4
20240812,143300,671639150,20200,20200,20200,20200,134
20240812,143200,668932350,20200,20100,20200,20100,575
20240812,143100,657334950,20100,20100,20100,20100,59
20240812,143000,656149050,20100,20100,20100,20100,53
20240812,142900,655083750,20100,20100,20100,20100,1
20240812,142800,655063650,20100,20250,20250,20100,160
20240812,142700,651835750,20250,20200,20250,20200,667
20240812,142600,638360700,20100,20050,20200,20050,3173
20240812,142500,574585650,20050,19920,20050,19920,888
20240812,142400,556837260,19920,19910,19920,19910,101
20240812,142300,554825990,19900,19900,19900,19900,1
20240812,142200,554806090,19900,19910,19910,19900,24
20240812,142100,554328470,19910,19910,19910,19910,1
20240812,142000,554308560,19920,19910,19920,19910,113
20240812,141900,552058720,19910,19910,19910,19910,12
20240812,141800,551819800,19910,19910,19910,19910,89
20240812,141700,550047810,19910,19910,19910,19900,88
20240812,141600,548295740,19900,19900,19900,19900,26
20240812,141500,547778340,19910,19910,19910,19910,229
20240812,141400,543218950,19910,19900,19910,19900,7
20240812,141300,543079590,19910,19900,19910,19900,70
20240812,141200,541686530,19850,19890,19890,19850,52
20240812,141100,540653380,19930,19930,19930,19930,47
20240812,141000,539716670,19930,19940,19940,19930,35
20240812,140900,539019020,19940,19940,19940,19940,4
20240812,140800,538939260,19930,19930,19930,19930,2
20240812,140700,538899400,19930,19930,19930,19930,6
20240812,140600,538779820,19930,19890,19930,19890,109
20240812,140500,536610690,19900,19900,19900,19900,0
20240812,140400,536610690,19900,19920,19920,19900,27
20240812,140300,536072930,19920,19920,19920,19920,15
20240812,140200,535774130,19920,19920,19920,19920,1
20240812,140100,535754210,19920,19930,19930,19920,77
20240812,140000,534219610,19930,19910,19930,19900,66
20240812,135900,532905020,19910,19920,19920,19910,110
20240812,135800,530713830,19920,19920,19920,19920,15
20240812,135700,530415030,19920,19920,19920,19920,3
20240812,135600,530355270,19920,19920,19920,19920,0
20240812,135500,530355270,19920,19920,19920,19920,1
20240812,135400,530335350,19930,19920,19930,19920,70
20240812,135300,528940300,19920,19920,19920,19920,0
20240812,135200,528940300,19920,19920,19920,19920,284
20240812,135100,523283020,19910,19890,19910,19890,152
20240812,135000,520257980,19800,19900,19900,19800,526
20240812,134900,509790900,19900,19950,19950,19900,98
20240812,134800,507835850,19950,20000,20050,19950,1766
20240812,134700,472515900,20000,20000,20000,20000,11
20240812,134600,472295900,20000,20000,20000,20000,53
20240812,134500,471235900,20000,20050,20050,20000,232
20240812,134400,466585400,20000,20000,20050,20000,508
20240812,134300,456405700,19990,20000,20050,19950,829
20240812,134200,439814710,20000,19930,20000,19930,1267
20240812,134100,414504340,19940,19840,19940,19840,999
20240812,134000,394615480,19820,19820,19820,19820,34
20240812,133900,393941600,19820,19780,19820,19780,400
20240812,133800,386020010,19770,19760,19770,19760,25
20240812,133700,385525810,19760,19750,19760,19750,35
20240812,133600,384834460,19750,19740,19750,19740,52
20240812,133500,383807480,19740,19740,19740,19740,12
20240812,133400,383570600,19740,19740,19740,19740,24
20240812,133300,383096840,19740,19740,19740,19740,0
20240812,133200,383096840,19740,19740,19740,19740,3
20240812,133100,383037620,19780,19780,19780,19780,0
20240812,133000,383037620,19780,19760,19780,19760,36
20240812,132900,382326240,19740,19740,19740,19740,1
20240812,132800,382306500,19750,19730,19750,19730,138
20240812,132700,379581290,19730,19730,19730,19730,1
20240812,132600,379561560,19730,19720,19730,19720,41
20240812,132500,378752910,19710,19710,19710,19710,16
20240812,132400,378437550,19710,19700,19710,19700,60
20240812,132300,377254960,19710,19710,19710,19710,0
20240812,132200,377254960,19710,19710,19710,19700,1017
20240812,132100,357210680,19710,19710,19710,19710,17
20240812,132000,356875610,19710,19710,19710,19710,27
20240812,131900,356343440,19710,19710,19710,19710,1
20240812,131800,356323730,19710,19700,19710,19700,41
20240812,131700,355515640,19700,19700,19700,19700,10
20240812,131600,355318640,19710,19710,19710,19710,0
20240812,131500,355318640,19710,19710,19710,19710,47
20240812,131400,354392270,19700,19710,19710,19700,3
20240812,131300,354333160,19720,19710,19720,19710,40
20240812,131200,353544380,19710,19710,19710,19710,6
20240812,131100,353426120,19710,19700,19710,19700,22
20240812,131000,352992520,19700,19700,19700,19700,1
20240812,130900,352972820,19710,19710,19710,19710,0
20240812,130800,352972820,19710,19710,19710,19710,20
20240812,130700,352578620,19700,19690,19700,19690,18
20240812,130600,352224030,19680,19680,19690,19680,60
20240812,130500,351042650,19680,19680,19680,19680,15
20240812,130400,350747450,19690,19690,19690,19690,0
20240812,130300,350747450,19690,19690,19690,19690,29
20240812,130200,350176440,19700,19690,19700,19690,10
20240812,130100,349979490,19680,19680,19680,19680,21
20240812,130000,349566210,19680,19680,19680,19680,0
20240812,125900,349566210,19680,19680,19680,19680,24
20240812,125800,349093890,19680,19680,19680,19680,16
20240812,125700,348779010,19690,19690,19690,19690,0
20240812,125600,348779010,19690,19690,19690,19690,34
20240812,125500,348109550,19680,19680,19680,19680,10
20240812,125400,347912750,19680,19660,19680,19660,26
20240812,125300,347401190,19670,19670,19670,19670,10
20240812,125200,347204490,19670,19670,19670,19670,23
20240812,125100,346752080,19670,19670,19670,19670,41
20240812,125000,345945610,19670,19670,19670,19670,12
20240812,124900,345709570,19670,19670,19670,19670,13
20240812,124800,345453860,19670,19670,19670,19670,11
20240812,124700,345237490,19670,19670,19670,19670,19
20240812,124600,344863760,19660,19660,19660,19660,0
20240812,124500,344863760,19660,19660,19660,19660,2
20240812,124400,344824440,19730,19680,19730,19680,50
20240812,124300,343839520,19650,19650,19650,19650,1
20240812,124200,343819870,19680,19680,19680,19680,20
20240812,124100,343426270,19670,19670,19670,19670,15
20240812,124000,343131220,19670,19670,19670,19670,27
20240812,123900,342600130,19670,19670,19670,19670,21
20240812,123800,342187060,19670,19680,19680,19660,553
20240812,123700,331308560,19680,19680,19680,19680,2
20240812,123600,331269200,19680,19710,19710,19680,70
20240812,123500,329889740,19700,19710,19710,19700,12
20240812,123400,329653270,19680,19700,19700,19680,15
20240812,123300,329357850,19680,19680,19680,19680,0
20240812,123200,329357850,19680,19680,19680,19680,0
20240812,123100,329357850,19680,19700,19700,19680,6
20240812,123000,329239670,19680,19700,19700,19680,6
20240812,122900,329121490,19700,19700,19700,19700,1
20240812,122800,329101790,19700,19680,19700,19680,21
20240812,122700,328688110,19670,19670,19680,19670,9
20240812,122600,328511040,19670,19670,19670,19670,0
20240812,122500,328511040,19670,19670,19670,19670,1
20240812,122400,328491370,19670,19670,19670,19670,0
20240812,122300,328491370,19670,19670,19670,19670,8
20240812,122200,328334010,19670,19670,19680,19670,9
20240812,122100,328156910,19670,19670,19670,19670,0
20240812,122000,328156910,19670,19650,19670,19650,8
20240812,121900,327999630,19650,19650,19650,19650,2
20240812,121800,327960330,19650,19650,19650,19650,0
20240812,121700,327960330,19650,19680,19680,19650,82
20240812,121600,326346930,19640,19670,19670,19640,556
20240812,121500,315419000,19670,19670,19670,19670,0
20240812,121400,315419000,19670,19670,19670,19670,0
20240812,121300,315419000,19670,19670,19670,19670,0
20240812,121200,315419000,19670,19670,19670,19670,4
20240812,121100,315340320,19670,19670,19670,19670,46
20240812,121000,314435500,19660,19660,19660,19660,2
20240812,120900,314396180,19660,19670,19670,19660,8
20240812,120800,314238830,19670,19670,19670,19670,1
20240812,120700,314219160,19670,19670,19670,19670,0
20240812,120600,314219160,19670,19670,19670,19670,0
20240812,120500,314219160,19670,19670,19670,19670,2
20240812,120400,314179820,19670,19670,19670,19670,0
20240812,120300,314179820,19670,19670,19670,19670,1
20240812,120200,314160150,19670,19660,19670,19650,26
20240812,120100,313648840,19670,19670,19670,19670,0
20240812,120000,313648840,19670,19670,19670,19670,1
20240812,115900,313629170,19650,19650,19650,19650,0
20240812,115800,313629170,19650,19650,19650,19650,4
20240812,115700,313550570,19650,19650,19650,19650,0
20240812,115600,313550570,19650,19650,19650,19650,0
20240812,115500,313550570,19650,19650,19680,19650,140
20240812,115400,310795850,19700,19700,19700,19700,0
20240812,115300,310795850,19700,19700,19700,19700,0
20240812,115200,310795850,19700,19650,19700,19650,3
20240812,115100,310736830,19640,19650,19650,19640,2
20240812,115000,310697540,19640,19640,19640,19640,3
20240812,114900,310638620,19650,19650,19650,19650,4
20240812,114800,310560020,19640,19640,19640,19640,3
20240812,114700,310501100,19640,19650,19650,19640,11
20240812,114600,310284970,19650,19650,19650,19650,0
20240812,114500,310284970,19650,19650,19650,19650,0
20240812,114400,310284970,19650,19650,19650,19650,1
20240812,114300,310265320,19700,19700,19700,19700,0
20240812,114200,310265320,19700,19690,19700,19690,2
20240812,114100,310225930,19640,19640,19640,19640,6
20240812,114000,310108090,19640,19650,19700,19640,11
20240812,113900,309891680,19650,19650,19650,19650,2
20240812,113800,309852380,19660,19660,19660,19660,1
20240812,113700,309832720,19660,19660,19660,19660,3
20240812,113600,309773740,19660,19650,19660,19640,97
20240812,113500,307867460,19650,19650,19650,19650,0
20240812,113400,307867460,19650,19650,19650,19650,0
20240812,113300,307867460,19650,19650,19650,19650,2
20240812,113200,307828160,19680,19680,19680,19680,0
20240812,113100,307828160,19680,19680,19680,19680,1
20240812,113000,307808480,19670,19680,19680,19670,50
20240812,112900,306824720,19670,19640,19670,19640,28
20240812,112800,306274020,19640,19640,19640,19640,0
20240812,112700,306274020,19640,19640,19640,19640,0
20240812,112600,306274020,19640,19650,19680,19640,30
20240812,112500,305683860,19680,19680,19680,19680,0
20240812,112400,305683860,19680,19650,19680,19650,5
20240812,112300,305585550,19640,19640,19640,19640,1
20240812,112200,305565910,19660,19640,19660,19640,4
20240812,112100,305487330,19640,19670,19670,19640,33
20240812,112000,304838400,19680,19640,19680,19640,6
20240812,111900,304720460,19640,19640,19640,19640,0
20240812,111800,304720460,19640,19630,19640,19630,6
20240812,111700,304602640,19630,19630,19630,19630,59
20240812,111600,303444470,19630,19630,19630,19630,0
20240812,111500,303444470,19630,19650,19650,19630,47
20240812,111400,302521640,19640,19640,19670,19630,7
20240812,111300,302384100,19640,19640,19640,19640,1
20240812,111200,302364460,19670,19640,19670,19640,11
20240812,111100,302148190,19650,19650,19660,19640,8
20240812,111000,301991000,19660,19640,19660,19630,5
20240812,110900,301892770,19640,19650,19680,19640,40
20240812,110800,301107030,19650,19650,19650,19650,1
20240812,110700,301087380,19650,19650,19650,19650,2
20240812,110600,301048080,19650,19650,19650,19650,2
20240812,110500,301008780,19700,19700,19700,19700,1
20240812,110400,300989080,19620,19660,19670,19620,1656
20240812,110300,268483610,19650,19670,19670,19640,1923
20240812,110200,230683620,19670,19670,19670,19670,0
20240812,110100,230683620,19670,19670,19670,19670,1
20240812,110000,230663950,19670,19670,19670,19670,2
20240812,105900,230624610,19670,19680,19680,19670,11
20240812,105800,230408140,19670,19670,19670,19670,0
20240812,105700,230408140,19670,19670,19670,19670,1
20240812,105600,230388470,19670,19670,19670,19670,38
20240812,105500,229641010,19670,19670,19670,19670,1
20240812,105400,229621340,19670,19670,19670,19670,1
20240812,105300,229601670,19690,19690,19690,19680,37
20240812,105200,228873160,19690,19680,19690,19680,45
20240812,105100,227987550,19680,19680,19680,19680,0
20240812,105000,227987550,19680,19690,19690,19680,2
20240812,104900,227948180,19680,19690,19690,19680,7
20240812,104800,227810370,19680,19680,19680,19680,1
20240812,104700,227790690,19680,19680,19680,19680,3
20240812,104600,227731650,19670,19670,19670,19670,2
20240812,104500,227692310,19670,19680,19680,19670,296
20240812,104400,221868000,19690,19700,19700,19690,18
20240812,104300,221513560,19700,19700,19700,19700,0
20240812,104200,221513560,19700,19680,19700,19680,21
20240812,104100,221100190,19670,19670,19670,19670,0
20240812,104000,221100190,19670,19670,19670,19670,2
20240812,103900,221060850,19670,19670,19670,19670,0
20240812,103800,221060850,19670,19670,19670,19670,4
20240812,103700,220982170,19670,19670,19670,19670,0
20240812,103600,220982170,19670,19670,19670,19670,1
20240812,103500,220962500,19670,19670,19670,19670,0
20240812,103400,220962500,19670,19670,19670,19670,1
20240812,103300,220942830,19670,19670,19670,19670,0
20240812,103200,220942830,19670,19670,19680,19670,493
20240812,103100,211243370,19660,19660,19660,19660,2
20240812,103000,211204050,19660,19660,19660,19660,1
20240812,102900,211184390,19660,19670,19670,19660,153
20240812,102800,208175110,19660,19650,19660,19650,6
20240812,102700,208057200,19660,19660,19660,19660,0
20240812,102600,208057200,19660,19660,19660,19650,45
20240812,102500,207172520,19660,19660,19660,19660,2
20240812,102400,207133200,19650,19650,19650,19650,1
20240812,102300,207113550,19650,19650,19650,19650,0
20240812,102200,207113550,19650,19670,19680,19650,592
20240812,102100,195465460,19660,19660,19660,19660,2
20240812,102000,195426140,19650,19650,19650,19650,119
20240812,101900,193087790,19650,19660,19670,19650,54
20240812,101800,192025790,19670,19670,19670,19670,0
20240812,101700,192025790,19670,19650,19670,19650,3
20240812,101600,191966820,19650,19660,19660,19650,2
20240812,101500,191927510,19680,19680,19680,19680,1
20240812,101400,191907830,19670,19660,19670,19660,989
20240812,101300,172457690,19640,19650,19650,19640,4
20240812,101200,172379120,19650,19640,19650,19640,19
20240812,101100,172005920,19640,19630,19640,19630,4
20240812,101000,171927370,19630,19630,19630,19630,2
20240812,100900,171888110,19660,19660,19660,19660,4
20240812,100800,171809470,19660,19640,19660,19630,111
20240812,100700,169629470,19630,19640,19640,19630,41
20240812,100600,168824290,19640,19650,19670,19630,51
20240812,100500,167822130,19650,19690,19690,19640,240
20240812,100400,163106250,19690,19690,19690,19690,1
20240812,100300,163086560,19680,19680,19680,19680,3
20240812,100200,163027520,19650,19650,19650,19650,2
20240812,100100,162988220,19630,19630,19630,19630,0
20240812,100000,162988220,19630,19640,19640,19630,118
20240812,095900,160670880,19630,19670,19670,19630,508
20240812,095800,150682170,19670,19720,19720,19670,505
20240812,095700,140734420,19720,19720,19720,19710,38
20240812,095600,139985120,19710,19710,19710,19710,0
20240812,095500,139985120,19710,19730,19730,19710,30
20240812,095400,139393800,19730,19730,19730,19730,0
20240812,095300,139393800,19730,19730,19730,19730,1
20240812,095200,139374070,19740,19740,19750,19730,157
20240812,095100,136275470,19740,19740,19740,19740,13
20240812,095000,136018850,19750,19750,19750,19750,1
20240812,094900,135999100,19740,19740,19740,19740,2
20240812,094800,135959620,19730,19740,19740,19730,126
20240812,094700,133472610,19740,19770,19770,19740,782
20240812,094600,118021870,19760,19760,19760,19760,0
20240812,094500,118021870,19760,19760,19760,19760,0
20240812,094400,118021870,19760,19760,19760,19760,34
20240812,094300,117350030,19810,19810,19810,19810,0
20240812,094200,117350030,19810,19810,19810,19810,1
20240812,094100,117330220,19760,19770,19820,19760,114
20240812,094000,115072710,19760,19760,19760,19760,26
20240812,093900,114558950,19760,19760,19760,19760,33
20240812,093800,113906870,19760,19760,19760,19760,0
20240812,093700,113906870,19760,19760,19760,19750,24
20240812,093600,113432660,19760,19760,19760,19760,1
20240812,093500,113412900,19750,19750,19760,19750,62
20240812,093400,112188390,19750,19750,19750,19750,18
20240812,093300,111832890,19750,19760,19760,19750,37
20240812,093200,111102030,19750,19780,19780,19750,93
20240812,093100,109263000,19790,19810,19810,19790,549
20240812,093000,98388260,19810,19820,19820,19810,29
20240812,092900,97813600,19820,19820,19820,19820,77
20240812,092800,96287460,19820,19820,19820,19820,49
20240812,092700,95316280,19820,19810,19820,19810,167
20240812,092600,92006490,19810,19870,19870,19810,915
20240812,092500,73844970,19870,19870,19870,19870,1
20240812,092400,73825100,19860,19890,19890,19860,477
20240812,092300,64339750,19890,19890,19890,19890,0
20240812,092200,64339750,19890,19880,19890,19870,428
20240812,092100,55835250,19880,19880,19930,19880,62
20240812,092000,54602640,19880,19880,19880,19880,46
20240812,091900,53688160,19870,19920,19960,19870,177
20240812,091800,50158190,19960,19910,19960,19880,842
20240812,091700,33375930,19880,19880,19880,19880,100
20240812,091600,31387930,19870,19870,19870,19870,1
20240812,091500,31368060,19870,19870,19870,19870,3
20240812,091400,31308450,19860,19900,19910,19860,213
20240812,091300,27070650,19910,19900,19910,19900,11
20240812,091200,26851740,19910,19910,19910,19910,115
20240812,091100,24562090,19910,19890,19910,19890,342
20240812,091000,17756760,19890,19890,19890,19890,0
20240812,090900,17756760,19890,19890,19890,19890,0
20240812,090800,17756760,19890,19890,19890,19890,30
20240812,090700,17160060,19890,19890,19890,19850,55
20240812,090600,16067830,19890,19890,19890,19890,82
20240812,090500,14436850,19890,19870,19890,19870,105
20240812,090400,12349760,19860,19850,19860,19850,470
20240812,090300,3015880,19860,19860,19860,19860,0
20240812,090200,3015880,19860,19850,19860,19850,100
20240812,090100,1030320,19740,19740,19740,19740,20
20240812,090000,635520,19860,19860,19860,19860,32