KissMeData/088390/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195800,753137720,12120,12120,12120,12120,146
20240808,195700,753137720,12120,12120,12120,12120,0
20240808,195600,753137720,12120,12120,12120,12120,0
20240808,195500,753137720,12120,12120,12120,12120,0
20240808,195400,753137720,12120,12120,12120,12120,0
20240808,195300,753137720,12120,12120,12120,12120,0
20240808,195200,753137720,12120,12120,12120,12120,0
20240808,195100,753137720,12120,12120,12120,12120,0
20240808,195000,753137720,12120,12120,12120,12120,0
20240808,194900,753137720,12120,12120,12120,12120,0
20240808,194800,753137720,12120,12120,12120,12120,0
20240808,194700,753137720,12120,12120,12120,12120,0
20240808,194600,753137720,12120,12120,12120,12120,0
20240808,194500,753137720,12120,12120,12120,12120,0
20240808,194400,753137720,12120,12120,12120,12120,0
20240808,194300,753137720,12120,12120,12120,12120,0
20240808,194200,753137720,12120,12120,12120,12120,0
20240808,194100,753137720,12120,12120,12120,12120,0
20240808,194000,753137720,12120,12120,12120,12120,0
20240808,193900,753137720,12120,12120,12120,12120,0
20240808,193800,753137720,12120,12120,12120,12120,0
20240808,193700,753137720,12120,12120,12120,12120,0
20240808,193600,753137720,12120,12120,12120,12120,0
20240808,193500,753137720,12120,12120,12120,12120,0
20240808,193400,753137720,12120,12120,12120,12120,0
20240808,193300,753137720,12120,12120,12120,12120,0
20240808,193200,753137720,12120,12120,12120,12120,0
20240808,193100,753137720,12120,12120,12120,12120,0
20240808,193000,753137720,12120,12120,12120,12120,0
20240808,192900,753137720,12120,12120,12120,12120,0
20240808,192800,753137720,12120,12120,12120,12120,146
20240808,192700,753137720,12120,12120,12120,12120,0
20240808,192600,753137720,12120,12120,12120,12120,0
20240808,192500,753137720,12120,12120,12120,12120,0
20240808,192400,753137720,12120,12120,12120,12120,0
20240808,192300,753137720,12120,12120,12120,12120,0
20240808,192200,753137720,12120,12120,12120,12120,0
20240808,192100,753137720,12120,12120,12120,12120,0
20240808,192000,753137720,12120,12120,12120,12120,0
20240808,191900,753137720,12120,12120,12120,12120,0
20240808,191800,753137720,12120,12120,12120,12120,0
20240808,191700,753137720,12120,12120,12120,12120,0
20240808,191600,753137720,12120,12120,12120,12120,0
20240808,191500,753137720,12120,12120,12120,12120,0
20240808,191400,753137720,12120,12120,12120,12120,0
20240808,191300,753137720,12120,12120,12120,12120,0
20240808,191200,753137720,12120,12120,12120,12120,0
20240808,191100,753137720,12120,12120,12120,12120,0
20240808,191000,753137720,12120,12120,12120,12120,0
20240808,190900,753137720,12120,12120,12120,12120,0
20240808,190800,753137720,12120,12120,12120,12120,0
20240808,190700,753137720,12120,12120,12120,12120,0
20240808,190600,753137720,12120,12120,12120,12120,0
20240808,190500,753137720,12120,12120,12120,12120,0
20240808,190400,753137720,12120,12120,12120,12120,0
20240808,190300,753137720,12120,12120,12120,12120,0
20240808,190200,753137720,12120,12120,12120,12120,0
20240808,190100,753137720,12120,12120,12120,12120,0
20240808,190000,753137720,12120,12120,12120,12120,0
20240808,185900,753137720,12120,12120,12120,12120,0
20240808,185800,753137720,12120,12120,12120,12120,146
20240808,185700,753137720,12120,12120,12120,12120,0
20240808,185600,753137720,12120,12120,12120,12120,0
20240808,185500,753137720,12120,12120,12120,12120,0
20240808,185400,753137720,12120,12120,12120,12120,0
20240808,185300,753137720,12120,12120,12120,12120,0
20240808,185200,753137720,12120,12120,12120,12120,0
20240808,185100,753137720,12120,12120,12120,12120,0
20240808,185000,753137720,12120,12120,12120,12120,0
20240808,184900,753137720,12120,12120,12120,12120,0
20240808,184800,753137720,12120,12120,12120,12120,0
20240808,184700,753137720,12120,12120,12120,12120,0
20240808,184600,753137720,12120,12120,12120,12120,0
20240808,184500,753137720,12120,12120,12120,12120,0
20240808,184400,753137720,12120,12120,12120,12120,0
20240808,184300,753137720,12120,12120,12120,12120,0
20240808,184200,753137720,12120,12120,12120,12120,0
20240808,184100,753137720,12120,12120,12120,12120,0
20240808,184000,753137720,12120,12120,12120,12120,0
20240808,183900,753137720,12120,12120,12120,12120,0
20240808,183800,753137720,12120,12120,12120,12120,0
20240808,183700,753137720,12120,12120,12120,12120,0
20240808,183600,753137720,12120,12120,12120,12120,0
20240808,183500,753137720,12120,12120,12120,12120,0
20240808,183400,753137720,12120,12120,12120,12120,0
20240808,183300,753137720,12120,12120,12120,12120,0
20240808,183200,753137720,12120,12120,12120,12120,0
20240808,183100,753137720,12120,12120,12120,12120,0
20240808,183000,753137720,12120,12120,12120,12120,0
20240808,182900,753137720,12120,12120,12120,12120,0
20240808,182800,753137720,12120,12120,12120,12120,146
20240808,182700,753137720,12120,12120,12120,12120,0
20240808,182600,753137720,12120,12120,12120,12120,0
20240808,182500,753137720,12120,12120,12120,12120,0
20240808,182400,753137720,12120,12120,12120,12120,0
20240808,182300,753137720,12120,12120,12120,12120,0
20240808,182200,753137720,12120,12120,12120,12120,0
20240808,182100,753137720,12120,12120,12120,12120,0
20240808,182000,753137720,12120,12120,12120,12120,0
20240808,181900,753137720,12120,12120,12120,12120,0
20240808,181800,753137720,12120,12120,12120,12120,0
20240808,181700,753137720,12120,12120,12120,12120,0
20240808,181600,753137720,12120,12120,12120,12120,0
20240808,181500,753137720,12120,12120,12120,12120,0
20240808,181400,753137720,12120,12120,12120,12120,0
20240808,181300,753137720,12120,12120,12120,12120,0
20240808,181200,753137720,12120,12120,12120,12120,0
20240808,181100,753137720,12120,12120,12120,12120,0
20240808,181000,753137720,12120,12120,12120,12120,0
20240808,180900,753137720,12120,12120,12120,12120,0
20240808,180800,753137720,12120,12120,12120,12120,0
20240808,180700,753137720,12120,12120,12120,12120,0
20240808,180600,753137720,12120,12120,12120,12120,0
20240808,180500,753137720,12120,12120,12120,12120,0
20240808,180400,753137720,12120,12120,12120,12120,0
20240808,180300,753137720,12120,12120,12120,12120,0
20240808,180200,753137720,12120,12120,12120,12120,0
20240808,180100,753137720,12120,12120,12120,12120,0
20240808,180000,753137720,12120,12120,12120,12120,0
20240808,175900,753137720,12120,12120,12120,12120,0
20240808,175800,753137720,12120,12120,12120,12120,146
20240808,175700,753137720,12120,12120,12120,12120,0
20240808,175600,753137720,12120,12120,12120,12120,0
20240808,175500,753137720,12120,12120,12120,12120,0
20240808,175400,753137720,12120,12120,12120,12120,0
20240808,175300,753137720,12120,12120,12120,12120,0
20240808,175200,753137720,12120,12120,12120,12120,0
20240808,175100,753137720,12120,12120,12120,12120,0
20240808,175000,753137720,12120,12120,12120,12120,0
20240808,174900,753137720,12120,12120,12120,12120,0
20240808,174800,753137720,12120,12120,12120,12120,0
20240808,174700,753137720,12120,12120,12120,12120,0
20240808,174600,753137720,12120,12120,12120,12120,0
20240808,174500,753137720,12120,12120,12120,12120,0
20240808,174400,753137720,12120,12120,12120,12120,0
20240808,174300,753137720,12120,12120,12120,12120,0
20240808,174200,753137720,12120,12120,12120,12120,0
20240808,174100,753137720,12120,12120,12120,12120,0
20240808,174000,753137720,12120,12120,12120,12120,0
20240808,173900,753137720,12120,12120,12120,12120,0
20240808,173800,753137720,12120,12120,12120,12120,0
20240808,173700,753137720,12120,12120,12120,12120,0
20240808,173600,753137720,12120,12120,12120,12120,0
20240808,173500,753137720,12120,12120,12120,12120,0
20240808,173400,753137720,12120,12120,12120,12120,0
20240808,173300,753137720,12120,12120,12120,12120,0
20240808,173200,753137720,12120,12120,12120,12120,0
20240808,173100,753137720,12120,12120,12120,12120,0
20240808,173000,753137720,12120,12120,12120,12120,0
20240808,172900,753137720,12120,12120,12120,12120,0
20240808,172800,753137720,12120,12120,12120,12120,146
20240808,172700,753137720,12120,12120,12120,12120,0
20240808,172600,753137720,12120,12120,12120,12120,0
20240808,172500,753137720,12120,12120,12120,12120,0
20240808,172400,753137720,12120,12120,12120,12120,0
20240808,172300,753137720,12120,12120,12120,12120,0
20240808,172200,753137720,12120,12120,12120,12120,0
20240808,172100,753137720,12120,12120,12120,12120,0
20240808,172000,753137720,12120,12120,12120,12120,0
20240808,171900,753137720,12120,12120,12120,12120,0
20240808,171800,753137720,12120,12120,12120,12120,0
20240808,171700,753137720,12120,12120,12120,12120,0
20240808,171600,753137720,12120,12120,12120,12120,0
20240808,171500,753137720,12120,12120,12120,12120,0
20240808,171400,753137720,12120,12120,12120,12120,0
20240808,171300,753137720,12120,12120,12120,12120,0
20240808,171200,753137720,12120,12120,12120,12120,0
20240808,171100,753137720,12120,12120,12120,12120,0
20240808,171000,753137720,12120,12120,12120,12120,0
20240808,170900,753137720,12120,12120,12120,12120,0
20240808,170800,753137720,12120,12120,12120,12120,0
20240808,170700,753137720,12120,12120,12120,12120,0
20240808,170600,753137720,12120,12120,12120,12120,0
20240808,170500,753137720,12120,12120,12120,12120,0
20240808,170400,753137720,12120,12120,12120,12120,0
20240808,170300,753137720,12120,12120,12120,12120,0
20240808,170200,753137720,12120,12120,12120,12120,0
20240808,170100,753137720,12120,12120,12120,12120,0
20240808,170000,753137720,12120,12120,12120,12120,0
20240808,165900,753137720,12120,12120,12120,12120,0
20240808,165800,753137720,12120,12120,12120,12120,146
20240808,165700,753137720,12120,12120,12120,12120,0
20240808,165600,753137720,12120,12120,12120,12120,0
20240808,165500,753137720,12120,12120,12120,12120,0
20240808,165400,753137720,12120,12120,12120,12120,0
20240808,165300,753137720,12120,12120,12120,12120,0
20240808,165200,753137720,12120,12120,12120,12120,0
20240808,165100,753137720,12120,12120,12120,12120,0
20240808,165000,753137720,12120,12120,12120,12120,0
20240808,164900,753137720,12120,12120,12120,12120,0
20240808,164800,753137720,12120,12120,12120,12120,0
20240808,164700,753137720,12120,12120,12120,12120,0
20240808,164600,753137720,12120,12120,12120,12120,0
20240808,164500,753137720,12120,12120,12120,12120,0
20240808,164400,753137720,12120,12120,12120,12120,0
20240808,164300,753137720,12120,12120,12120,12120,0
20240808,164200,753137720,12120,12120,12120,12120,0
20240808,164100,753137720,12120,12120,12120,12120,0
20240808,164000,753137720,12120,12120,12120,12120,0
20240808,163900,753137720,12120,12120,12120,12120,0
20240808,163800,753137720,12120,12120,12120,12120,0
20240808,163700,753137720,12120,12120,12120,12120,0
20240808,163600,753137720,12120,12120,12120,12120,0
20240808,163500,753137720,12120,12120,12120,12120,0
20240808,163400,753137720,12120,12120,12120,12120,0
20240808,163300,753137720,12120,12120,12120,12120,0
20240808,163200,753137720,12120,12120,12120,12120,0
20240808,163100,753137720,12120,12120,12120,12120,0
20240808,163000,753137720,12120,12120,12120,12120,0
20240808,162900,753137720,12120,12120,12120,12120,0
20240808,162800,753137720,12120,12120,12120,12120,146
20240808,162700,753137720,12120,12120,12120,12120,0
20240808,162600,753137720,12120,12120,12120,12120,0
20240808,162500,753137720,12120,12120,12120,12120,0
20240808,162400,753137720,12120,12120,12120,12120,0
20240808,162300,753137720,12120,12120,12120,12120,0
20240808,162200,753137720,12120,12120,12120,12120,0
20240808,162100,753137720,12120,12120,12120,12120,0
20240808,162000,753137720,12120,12120,12120,12120,0
20240808,161900,753137720,12120,12120,12120,12120,0
20240808,161800,753137720,12120,12120,12120,12120,0
20240808,161700,753137720,12120,12120,12120,12120,0
20240808,161600,753137720,12120,12120,12120,12120,0
20240808,161500,753137720,12120,12120,12120,12120,0
20240808,161400,753137720,12120,12120,12120,12120,0
20240808,161300,753137720,12120,12120,12120,12120,0
20240808,161200,753137720,12120,12120,12120,12120,0
20240808,161100,753137720,12120,12120,12120,12120,0
20240808,161000,753137720,12120,12120,12120,12120,0
20240808,160900,753137720,12120,12120,12120,12120,0
20240808,160800,753137720,12120,12120,12120,12120,0
20240808,160700,753137720,12120,12120,12120,12120,0
20240808,160600,753137720,12120,12120,12120,12120,0
20240808,160500,753137720,12120,12120,12120,12120,0
20240808,160400,753137720,12120,12120,12120,12120,0
20240808,160300,753137720,12120,12120,12120,12120,0
20240808,160200,753137720,12120,12120,12120,12120,0
20240808,160100,753137720,12120,12120,12120,12120,0
20240808,160000,753137720,12120,12120,12120,12120,0
20240808,155900,753137720,12120,12120,12120,12120,0
20240808,155800,753137720,12120,12120,12120,12120,146
20240808,155700,753137720,12120,12120,12120,12120,0
20240808,155600,753137720,12120,12120,12120,12120,0
20240808,155500,753137720,12120,12120,12120,12120,0
20240808,155400,753137720,12120,12120,12120,12120,0
20240808,155300,753137720,12120,12120,12120,12120,0
20240808,155200,753137720,12120,12120,12120,12120,0
20240808,155100,753137720,12120,12120,12120,12120,0
20240808,155000,753137720,12120,12120,12120,12120,0
20240808,154900,753137720,12120,12120,12120,12120,0
20240808,154800,753137720,12120,12120,12120,12120,0
20240808,154700,753137720,12120,12120,12120,12120,0
20240808,154600,753137720,12120,12120,12120,12120,0
20240808,154500,753137720,12120,12120,12120,12120,0
20240808,154400,753137720,12120,12120,12120,12120,0
20240808,154300,753137720,12120,12120,12120,12120,0
20240808,154200,753137720,12120,12120,12120,12120,0
20240808,154100,753137720,12120,12120,12120,12120,0
20240808,154000,753137720,12120,12120,12120,12120,0
20240808,153900,753137720,12120,12120,12120,12120,0
20240808,153800,753137720,12120,12120,12120,12120,0
20240808,153700,753137720,12120,12120,12120,12120,0
20240808,153600,753137720,12120,12120,12120,12120,0
20240808,153500,753137720,12120,12120,12120,12120,0
20240808,153400,753137720,12120,12120,12120,12120,0
20240808,153300,753137720,12120,12120,12120,12120,0
20240808,153200,753137720,12120,12120,12120,12120,0
20240808,153100,753137720,12120,12120,12120,12120,0
20240808,153000,753137720,12120,12120,12120,12120,146
20240808,152900,751368200,12170,12170,12170,12170,0
20240808,152800,751368200,12170,12170,12170,12170,0
20240808,152700,751368200,12170,12170,12170,12170,0
20240808,152600,751368200,12170,12170,12170,12170,0
20240808,152500,751368200,12170,12170,12170,12170,0
20240808,152400,751368200,12170,12170,12170,12170,0
20240808,152300,751368200,12170,12170,12170,12170,0
20240808,152200,751368200,12170,12170,12170,12170,0
20240808,152100,751368200,12170,12170,12170,12170,0
20240808,152000,751368200,12170,12170,12170,12170,0
20240808,151900,751368200,12170,12170,12170,12130,27
20240808,151800,751040610,12130,12130,12130,12130,32
20240808,151700,750652450,12130,12130,12130,12130,255
20240808,151600,747559300,12120,12140,12140,12120,217
20240808,151500,744927660,12130,12150,12150,12130,49
20240808,151400,744332630,12130,12130,12130,12130,80
20240808,151300,743362230,12130,12150,12150,12130,70
20240808,151200,742512320,12180,12130,12180,12130,71
20240808,151100,741650770,12190,12120,12190,12120,28
20240808,151000,741311340,12110,12140,12190,12110,74
20240808,150900,740413660,12140,12200,12200,12140,61
20240808,150800,739672040,12200,12140,12200,12140,82
20240808,150700,738675480,12110,12110,12140,12110,199
20240808,150600,736262680,12140,12130,12140,12110,122
20240808,150500,734782830,12130,12100,12130,12100,55
20240808,150400,734117300,12100,12100,12130,12100,210
20240808,150300,731575820,12100,12100,12100,12100,470
20240808,150200,725888820,12130,12100,12130,12100,651
20240808,150100,718004910,12100,12100,12130,12100,120
20240808,150000,716551380,12100,12130,12130,12100,70
20240808,145900,715703550,12130,12130,12130,12130,27
20240808,145800,715376040,12130,12100,12130,12100,100
20240808,145700,714164330,12100,12100,12100,12100,54
20240808,145600,713510930,12100,12100,12100,12100,70
20240808,145500,712663930,12100,12130,12130,12100,341
20240808,145400,708537050,12130,12110,12130,12110,137
20240808,145300,706877150,12110,12130,12130,12110,17
20240808,145200,706671260,12130,12120,12130,12100,141
20240808,145100,704961950,12120,12120,12120,12120,154
20240808,145000,703095470,12120,12090,12140,12090,240
20240808,144900,700186020,12090,12100,12100,12090,369
20240808,144800,695722340,12100,12100,12100,12100,0
20240808,144700,695722340,12100,12110,12110,12090,70
20240808,144600,694875420,12100,12090,12100,12090,70
20240808,144500,694028850,12110,12100,12110,12090,804
20240808,144400,684300380,12100,12100,12110,12090,182
20240808,144300,682098260,12110,12100,12110,12100,185
20240808,144200,679859640,12100,12060,12100,12060,28
20240808,144100,679521920,12060,12100,12110,12060,447
20240808,144000,674112140,12100,12100,12110,12100,617
20240808,143900,666642440,12110,12110,12110,12110,176
20240808,143800,664511080,12140,12110,12140,12110,73
20240808,143700,663626960,12110,12110,12110,12110,56
20240808,143600,662948800,12100,12100,12110,12100,265
20240808,143500,659741200,12100,12120,12140,12100,91
20240808,143400,658640000,12110,12100,12110,12100,93
20240808,143300,657513880,12100,12090,12100,12090,160
20240808,143200,655578420,12090,12050,12100,12050,102
20240808,143100,654345870,12100,12060,12100,12050,60
20240808,143000,653622440,12060,12040,12060,12040,81
20240808,142900,652646640,12040,12060,12060,12040,208
20240808,142800,650140490,12060,12130,12130,12060,1443
20240808,142700,632667810,12130,12160,12160,12130,56
20240808,142600,631988440,12180,12130,12180,12130,45
20240808,142500,631442490,12180,12130,12180,12130,223
20240808,142400,628737300,12130,12140,12170,12130,128
20240808,142300,627182440,12140,12170,12170,12140,67
20240808,142200,626368100,12170,12180,12180,12160,356
20240808,142100,622033220,12230,12230,12230,12180,19
20240808,142000,621801650,12230,12190,12230,12180,250
20240808,141900,618755880,12200,12200,12200,12200,1
20240808,141800,618743680,12210,12210,12210,12210,1
20240808,141700,618731470,12220,12240,12240,12180,16
20240808,141600,618536310,12180,12180,12180,12180,16
20240808,141500,618341430,12240,12190,12240,12180,24
20240808,141400,618048730,12190,12190,12190,12190,73
20240808,141300,617158860,12200,12200,12200,12200,16
20240808,141200,616963660,12240,12190,12240,12190,20
20240808,141100,616719660,12250,12250,12250,12250,0
20240808,141000,616719660,12250,12250,12250,12200,20
20240808,140900,616475460,12250,12190,12250,12190,135
20240808,140800,614825860,12240,12240,12240,12230,37
20240808,140700,614373310,12180,12180,12180,12180,16
20240808,140600,614178430,12190,12190,12250,12190,518
20240808,140500,607863890,12180,12180,12180,12180,0
20240808,140400,607863890,12180,12180,12180,12180,16
20240808,140300,607669010,12270,12200,12270,12200,43
20240808,140200,607142560,12280,12280,12280,12280,1
20240808,140100,607130280,12290,12170,12290,12170,17
20240808,140000,606923270,12290,12180,12290,12180,20
20240808,135900,606679280,12310,12200,12310,12200,95
20240808,135800,605519850,12210,12200,12210,12150,32
20240808,135700,605130230,12200,12200,12200,12200,4
20240808,135600,605081430,12200,12160,12200,12130,223
20240808,135500,602369280,12140,12140,12140,12140,16
20240808,135400,602175040,12160,12150,12160,12150,11
20240808,135300,602041360,12150,12160,12160,12150,17
20240808,135200,601834800,12170,12170,12170,12170,37
20240808,135100,601384510,12180,12180,12180,12180,0
20240808,135000,601384510,12180,12190,12190,12180,2
20240808,134900,601360140,12200,12220,12230,12140,21
20240808,134800,601104830,12230,12230,12230,12230,1
20240808,134700,601092600,12230,12180,12230,12120,52
20240808,134600,600460780,12240,12230,12250,12190,1288
20240808,134500,584740040,12260,12260,12260,12260,2
20240808,134400,584715520,12220,12260,12260,12220,207
20240808,134300,582184710,12230,12230,12230,12230,306
20240808,134200,578442330,12250,12250,12250,12250,4
20240808,134100,578393330,12250,12250,12250,12250,17
20240808,134000,578185080,12290,12230,12290,12230,163
20240808,133900,576185580,12300,12300,12300,12300,0
20240808,133800,576185580,12300,12230,12300,12230,20
20240808,133700,575940700,12310,12310,12310,12310,2
20240808,133600,575916080,12240,12290,12310,12240,201
20240808,133500,573444970,12280,12240,12290,12240,236
20240808,133400,570555880,12240,12250,12250,12240,236
20240808,133300,567667210,12240,12240,12250,12240,72
20240808,133200,566785870,12240,12230,12240,12230,39
20240808,133100,566308680,12240,12240,12240,12240,1
20240808,133000,566296440,12250,12260,12260,12250,7
20240808,132900,566210640,12250,12230,12250,12230,84
20240808,132800,565182240,12250,12250,12250,12250,7
20240808,132700,565096490,12210,12250,12250,12210,51
20240808,132600,564472380,12250,12250,12250,12250,16
20240808,132500,564276380,12250,12250,12250,12250,56
20240808,132400,563590380,12260,12290,12290,12260,3
20240808,132300,563553540,12260,12260,12260,12260,25
20240808,132200,563247040,12260,12210,12260,12210,189
20240808,132100,560930650,12200,12210,12210,12200,40
20240808,132000,560442640,12260,12200,12260,12200,42
20240808,131900,559928680,12260,12250,12260,12250,77
20240808,131800,558985060,12260,12200,12260,12200,27
20240808,131700,558655000,12260,12240,12260,12240,15
20240808,131600,558471160,12210,12200,12210,12190,190
20240808,131500,556152270,12200,12210,12210,12200,339
20240808,131400,552015090,12230,12230,12230,12230,4
20240808,131300,551966170,12210,12220,12220,12210,113
20240808,131200,550585470,12210,12200,12230,12200,47
20240808,131100,550011540,12230,12230,12230,12230,4
20240808,131000,549962620,12210,12210,12210,12200,84
20240808,130900,548937140,12200,12200,12210,12200,117
20240808,130800,547509640,12200,12200,12200,12200,0
20240808,130700,547509640,12200,12210,12210,12200,26
20240808,130600,547192340,12210,12210,12240,12200,124
20240808,130500,545678280,12220,12230,12230,12200,708
20240808,130400,537026600,12230,12240,12240,12230,527
20240808,130300,530578710,12240,12240,12270,12240,48
20240808,130200,529991070,12270,12270,12270,12270,0
20240808,130100,529991070,12270,12240,12270,12230,55
20240808,130000,529317790,12240,12230,12240,12220,354
20240808,125900,524988280,12240,12250,12250,12240,3
20240808,125800,524951540,12250,12240,12250,12220,30
20240808,125700,524584860,12280,12250,12280,12220,155
20240808,125600,522686380,12250,12280,12280,12250,43
20240808,125500,522159600,12280,12250,12280,12250,157
20240808,125400,520233490,12270,12210,12270,12200,258
20240808,125300,517084520,12210,12230,12230,12210,38
20240808,125200,516620050,12270,12260,12270,12250,21
20240808,125100,516362710,12270,12270,12270,12270,4
20240808,125000,516313630,12270,12260,12270,12260,52
20240808,124900,515675750,12270,12240,12270,12240,21
20240808,124800,515418600,12250,12250,12250,12250,4
20240808,124700,515369600,12270,12280,12280,12270,18
20240808,124600,515148720,12290,12290,12290,12290,10
20240808,124500,515025820,12300,12300,12300,12290,18
20240808,124400,514804460,12290,12360,12360,12290,10
20240808,124300,514681410,12350,12260,12360,12260,47
20240808,124200,514102610,12280,12260,12280,12260,149
20240808,124100,512275440,12260,12270,12270,12260,6
20240808,124000,512201840,12280,12280,12280,12280,1
20240808,123900,512189560,12250,12260,12270,12250,80
20240808,123800,511208830,12260,12260,12260,12260,16
20240808,123700,511012670,12260,12250,12260,12250,33
20240808,123600,510608290,12240,12240,12240,12240,16
20240808,123500,510412450,12250,12260,12260,12250,26
20240808,123400,510093920,12270,12270,12270,12270,0
20240808,123300,510093920,12270,12270,12270,12270,7
20240808,123200,510008030,12290,12360,12360,12280,40
20240808,123100,509516740,12370,12300,12370,12300,14
20240808,123000,509344250,12270,12300,12300,12270,30
20240808,122900,508975730,12300,12220,12300,12220,187
20240808,122800,506680030,12290,12290,12290,12290,24
20240808,122700,506385070,12290,12260,12290,12210,408
20240808,122600,501379050,12270,12230,12270,12230,24
20240808,122500,501085420,12220,12220,12220,12220,0
20240808,122400,501085420,12220,12220,12220,12220,16
20240808,122300,500889900,12290,12180,12290,12180,35
20240808,122200,500461510,12100,12100,12100,12100,0
20240808,122100,500461510,12100,12270,12280,12100,980
20240808,122000,488548920,12300,12250,12300,12250,7
20240808,121900,488463050,12240,12290,12290,12240,51
20240808,121800,487838570,12300,12240,12300,12240,19
20240808,121700,487605830,12320,12320,12320,12320,2
20240808,121600,487581190,12240,12250,12250,12240,46
20240808,121500,487017850,12250,12240,12250,12240,44
20240808,121400,486479040,12250,12250,12250,12220,86
20240808,121300,485427610,12260,12300,12300,12230,44
20240808,121200,484888540,12340,12270,12340,12270,20
20240808,121100,484642890,12340,12330,12340,12280,333
20240808,121000,480548500,12340,12310,12340,12310,336
20240808,120900,476404650,12300,12270,12300,12270,163
20240808,120800,474402200,12260,12230,12260,12230,68
20240808,120700,473568550,12220,12220,12220,12220,27
20240808,120600,473238610,12220,12220,12220,12220,16
20240808,120500,473043090,12210,12210,12210,12210,0
20240808,120400,473043090,12210,12210,12210,12210,16
20240808,120300,472847730,12280,12300,12300,12280,206
20240808,120200,470315990,12330,12270,12330,12270,664
20240808,120100,462156180,12260,12220,12260,12170,444
20240808,120000,456722890,12170,12170,12170,12170,2
20240808,115900,456698550,12180,12200,12200,12180,87
20240808,115800,455637470,12170,12170,12170,12170,27
20240808,115700,455308880,12200,12200,12230,12200,4
20240808,115600,455260050,12160,12160,12160,12160,20
20240808,115500,455016850,12170,12160,12170,12160,17
20240808,115400,454810120,12250,12180,12250,12180,311
20240808,115300,451019510,12180,12130,12180,12130,98
20240808,115200,449829560,12130,12150,12150,12130,3
20240808,115100,449793140,12170,12120,12170,12110,149
20240808,115000,447985310,12110,12110,12110,12110,47
20240808,114900,447416140,12110,12120,12120,12110,2
20240808,114800,447391910,12130,12130,12130,12130,0
20240808,114700,447391910,12130,12110,12130,12090,88
20240808,114600,446326410,12070,12070,12070,12070,16
20240808,114500,446133290,12100,12100,12110,12100,3
20240808,114400,446096980,12100,12090,12100,12080,91
20240808,114300,444996640,12090,12080,12100,12080,120
20240808,114200,443544970,12090,12060,12090,12060,160
20240808,114100,441612090,12060,12070,12080,12060,20
20240808,114000,441370720,12050,12050,12050,12050,0
20240808,113900,441370720,12050,12050,12050,12050,16
20240808,113800,441177920,12050,12050,12050,12050,16
20240808,113700,440985120,12090,12070,12100,12070,71
20240808,113600,440127000,12070,12100,12100,12070,35
20240808,113500,439704370,12070,12070,12070,12070,16
20240808,113400,439511250,12100,12090,12100,12080,99
20240808,113300,438314140,12090,12090,12100,12090,174
20240808,113200,436210400,12090,12100,12100,12090,21
20240808,113100,435956460,12100,12100,12100,12100,13
20240808,113000,435799160,12120,12130,12130,12120,11
20240808,112900,435665780,12140,12140,12140,12130,38
20240808,112800,435204720,12120,12080,12140,12080,88
20240808,112700,434140650,12080,12100,12100,12080,9
20240808,112600,434031840,12100,12100,12100,12100,3
20240808,112500,433995540,12090,12090,12110,12090,500
20240808,112400,427949590,12030,12090,12090,12030,50
20240808,112300,427346050,12090,12050,12090,12050,87
20240808,112200,426297280,12010,12020,12040,12010,107
20240808,112100,425009560,12010,12050,12050,11990,31
20240808,112000,424637040,12050,12030,12050,12000,37
20240808,111900,424191440,11990,12000,12030,11990,119
20240808,111800,422762100,12000,12040,12040,12000,49
20240808,111700,422173950,12050,12010,12050,12010,40
20240808,111600,421693100,12000,12000,12000,12000,126
20240808,111500,420181100,12000,12000,12000,11990,52
20240808,111400,419557390,12010,12010,12010,12010,9
20240808,111300,419449300,12010,12010,12010,12010,46
20240808,111200,418896840,12010,12020,12020,12010,27
20240808,111100,418572560,12050,12040,12050,12040,3
20240808,111000,418536430,12040,12040,12040,12030,47
20240808,110900,417970710,12040,12000,12040,12000,17
20240808,110800,417766670,12050,12040,12050,12040,109
20240808,110700,416454130,12040,12000,12040,12000,20
20240808,110600,416213970,12040,12040,12050,12000,331
20240808,110500,412236360,12000,12000,12000,12000,0
20240808,110400,412236360,12000,12000,12010,12000,80
20240808,110300,411275810,12000,12010,12010,12000,276
20240808,110200,407961360,12010,12050,12050,12010,89
20240808,110100,406889550,12010,12010,12010,12010,186
20240808,110000,404655690,12000,11990,12000,11990,95
20240808,105900,403516520,11960,11960,11960,11960,16
20240808,105800,403325160,11960,11960,11960,11960,163
20240808,105700,401375680,11960,11960,11960,11960,4
20240808,105600,401327840,11960,11960,11960,11960,16
20240808,105500,401136480,11940,11920,11950,11920,136
20240808,105400,399512970,11920,11880,11920,11880,321
20240808,105300,395695000,11850,11850,11850,11850,16
20240808,105200,395505400,11840,11840,11840,11840,16
20240808,105100,395315960,11850,11840,11850,11840,187
20240808,105000,393101730,11840,11850,11850,11840,125
20240808,104900,391621720,11850,11850,11850,11850,17
20240808,104800,391420270,11840,11880,11880,11840,50
20240808,104700,390827100,11880,11880,11880,11880,99
20240808,104600,389650980,11890,11890,11890,11890,11
20240808,104500,389520190,11900,11910,11910,11900,101
20240808,104400,388317890,11910,11940,11940,11910,289
20240808,104300,384872440,11950,11960,11960,11950,187
20240808,104200,382637760,11960,11960,11960,11960,66
20240808,104100,381848400,11960,11970,11970,11960,293
20240808,104000,378342120,11960,11960,11960,11960,0
20240808,103900,378342120,11960,11960,11960,11960,26
20240808,103800,378031160,11960,11960,11960,11960,17
20240808,103700,377827840,11980,11970,11980,11970,4
20240808,103600,377779940,11970,11970,11970,11970,39
20240808,103500,377313110,11970,11970,11970,11970,16
20240808,103400,377121590,11970,12000,12000,11970,1098
20240808,103300,363955230,12000,12000,12010,12000,67
20240808,103200,363151220,12000,12020,12020,12000,191
20240808,103100,360855770,12020,12020,12020,12020,0
20240808,103000,360855770,12020,12020,12020,12020,24
20240808,102900,360567290,12010,12010,12010,12010,16
20240808,102800,360375130,12090,12090,12090,12090,1
20240808,102700,360363040,12020,12020,12020,12020,16
20240808,102600,360170720,12060,12000,12060,12000,283
20240808,102500,356759200,12050,12000,12050,12000,46
20240808,102400,356204950,12000,12020,12080,12000,112
20240808,102300,354859510,12020,12020,12020,12020,0
20240808,102200,354859510,12020,12030,12060,12020,26
20240808,102100,354546830,12030,12100,12100,12030,484
20240808,102000,348698450,12100,12110,12110,12100,79
20240808,101900,347742490,12120,12130,12180,12120,28
20240808,101800,347402670,12120,12110,12120,12100,47
20240808,101700,346833620,12100,12090,12100,12090,43
20240808,101600,346313640,12100,12110,12110,12100,7
20240808,101500,346228920,12090,12100,12110,12090,22
20240808,101400,345962830,12100,12100,12100,12100,14
20240808,101300,345793430,12110,12110,12110,12110,16
20240808,101200,345599670,12120,12110,12120,12100,131
20240808,101100,344014350,12120,12120,12120,12120,0
20240808,101000,344014350,12120,12170,12180,12120,58
20240808,100900,343310750,12150,12180,12180,12150,124
20240808,100800,341803990,12160,12150,12160,12130,563
20240808,100700,334961580,12070,12160,12160,12070,12
20240808,100600,334816560,12070,12130,12160,12070,17
20240808,100500,334610510,12160,12110,12190,12050,1184
20240808,100400,320302860,12110,12100,12110,12050,180
20240808,100300,318128500,12040,12100,12100,12040,28
20240808,100200,317790780,12100,12040,12100,12040,601
20240808,100100,310554620,12040,12040,12040,12040,1
20240808,100000,310542580,12030,12030,12030,12000,75
20240808,095900,309640990,12030,12010,12030,12010,32
20240808,095800,309256250,11990,11960,11990,11960,1709
20240808,095700,288771440,11970,11990,11990,11970,54
20240808,095600,288124280,11990,11990,12010,11990,835
20240808,095500,278096850,11980,11950,11990,11940,149
20240808,095400,276313420,11980,11980,11980,11970,56
20240808,095300,275642740,11980,11970,11980,11970,160
20240808,095200,273726680,12100,11950,12100,11910,705
20240808,095100,265283130,11950,11880,11950,11880,166
20240808,095000,263303980,11900,11900,11900,11900,1
20240808,094900,263292080,11950,11950,11950,11950,10
20240808,094800,263172580,11970,11880,11970,11880,66
20240808,094700,262388260,11880,11880,11880,11880,85
20240808,094600,261378460,11880,11870,11880,11870,367
20240808,094500,257022160,11820,11830,11870,11820,625
20240808,094400,249609370,11870,11830,11870,11830,235
20240808,094300,246829280,11840,11870,11870,11830,38
20240808,094200,246379570,11880,11880,11880,11880,0
20240808,094100,246379570,11880,11880,11880,11880,1
20240808,094000,246367690,11820,11850,11880,11750,1028
20240808,093900,234214380,11850,11910,11910,11850,1038
20240808,093800,221871600,11910,11930,11930,11910,2214
20240808,093700,195493910,11930,11980,11990,11930,204
20240808,093600,193059320,11980,12100,12110,11980,1612
20240808,093500,173712370,12030,12110,12120,12030,1256
20240808,093400,158554370,12110,12120,12120,12110,2
20240808,093300,158530140,12120,12100,12120,12100,4
20240808,093200,158481700,12060,12090,12120,12060,456
20240808,093100,152978390,12120,12120,12120,12120,101
20240808,093000,151754270,12090,12090,12090,12090,20
20240808,092900,151512470,12100,12090,12100,12080,586
20240808,092800,144427550,12090,12110,12110,12090,192
20240808,092700,142104970,12100,12130,12130,12100,322
20240808,092600,138204170,12120,12130,12130,12120,400
20240808,092500,133352850,12130,12130,12130,12130,5
20240808,092400,133292200,12120,12120,12170,12120,119
20240808,092300,131848820,12120,12190,12190,12120,1610
20240808,092200,112293450,12200,12280,12290,12200,411
20240808,092100,107270300,12280,12260,12280,12210,210
20240808,092000,104704500,12250,12230,12250,12220,343
20240808,091900,100510390,12230,12260,12270,12230,115
20240808,091800,99103620,12240,12250,12250,12240,680
20240808,091700,90774320,12270,12270,12270,12270,1
20240808,091600,90762050,12250,12270,12270,12250,3
20240808,091500,90725270,12270,12260,12270,12250,26
20240808,091400,90406490,12210,12200,12240,12200,108
20240808,091300,89085690,12280,12160,12280,12160,14
20240808,091200,88915270,12160,12180,12180,12160,85
20240808,091100,87881410,12200,12360,12360,12120,3524
20240808,091000,44808030,12330,12370,12370,12330,109
20240808,090900,43461870,12350,12370,12370,12350,170
20240808,090800,41360990,12360,12390,12400,12270,290
20240808,090700,37794750,12390,12400,12400,12340,14
20240808,090600,37621270,12370,12410,12410,12280,516
20240808,090500,31278560,12370,12320,12370,12290,482
20240808,090400,25338390,12320,12360,12360,12310,21
20240808,090300,25079470,12370,12240,12370,12240,319
20240808,090200,21160450,12200,12240,12310,12200,591
20240808,090100,13937000,12420,12440,12490,12220,200
20240808,090000,11478370,12490,12500,12500,12300,818