KissMeData/300080/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,210100,222520400,18810,18810,18810,18810,1301
20240812,210000,222520400,18810,18810,18810,18810,0
20240812,205900,222520400,18810,18810,18810,18810,0
20240812,205800,222520400,18810,18810,18810,18810,0
20240812,205700,222520400,18810,18810,18810,18810,0
20240812,205600,222520400,18810,18810,18810,18810,0
20240812,205500,222520400,18810,18810,18810,18810,0
20240812,205400,222520400,18810,18810,18810,18810,0
20240812,205300,222520400,18810,18810,18810,18810,0
20240812,205200,222520400,18810,18810,18810,18810,0
20240812,205100,222520400,18810,18810,18810,18810,0
20240812,205000,222520400,18810,18810,18810,18810,0
20240812,204900,222520400,18810,18810,18810,18810,0
20240812,204800,222520400,18810,18810,18810,18810,0
20240812,204700,222520400,18810,18810,18810,18810,0
20240812,204600,222520400,18810,18810,18810,18810,0
20240812,204500,222520400,18810,18810,18810,18810,0
20240812,204400,222520400,18810,18810,18810,18810,0
20240812,204300,222520400,18810,18810,18810,18810,0
20240812,204200,222520400,18810,18810,18810,18810,0
20240812,204100,222520400,18810,18810,18810,18810,0
20240812,204000,222520400,18810,18810,18810,18810,0
20240812,203900,222520400,18810,18810,18810,18810,0
20240812,203800,222520400,18810,18810,18810,18810,0
20240812,203700,222520400,18810,18810,18810,18810,0
20240812,203600,222520400,18810,18810,18810,18810,0
20240812,203500,222520400,18810,18810,18810,18810,0
20240812,203400,222520400,18810,18810,18810,18810,0
20240812,203300,222520400,18810,18810,18810,18810,0
20240812,203200,222520400,18810,18810,18810,18810,0
20240812,203100,222520400,18810,18810,18810,18810,1301
20240812,203000,222520400,18810,18810,18810,18810,0
20240812,202900,222520400,18810,18810,18810,18810,0
20240812,202800,222520400,18810,18810,18810,18810,0
20240812,202700,222520400,18810,18810,18810,18810,0
20240812,202600,222520400,18810,18810,18810,18810,0
20240812,202500,222520400,18810,18810,18810,18810,0
20240812,202400,222520400,18810,18810,18810,18810,0
20240812,202300,222520400,18810,18810,18810,18810,0
20240812,202200,222520400,18810,18810,18810,18810,0
20240812,202100,222520400,18810,18810,18810,18810,0
20240812,202000,222520400,18810,18810,18810,18810,0
20240812,201900,222520400,18810,18810,18810,18810,0
20240812,201800,222520400,18810,18810,18810,18810,0
20240812,201700,222520400,18810,18810,18810,18810,0
20240812,201600,222520400,18810,18810,18810,18810,0
20240812,201500,222520400,18810,18810,18810,18810,0
20240812,201400,222520400,18810,18810,18810,18810,0
20240812,201300,222520400,18810,18810,18810,18810,0
20240812,201200,222520400,18810,18810,18810,18810,0
20240812,201100,222520400,18810,18810,18810,18810,0
20240812,201000,222520400,18810,18810,18810,18810,0
20240812,200900,222520400,18810,18810,18810,18810,0
20240812,200800,222520400,18810,18810,18810,18810,0
20240812,200700,222520400,18810,18810,18810,18810,0
20240812,200600,222520400,18810,18810,18810,18810,0
20240812,200500,222520400,18810,18810,18810,18810,0
20240812,200400,222520400,18810,18810,18810,18810,0
20240812,200300,222520400,18810,18810,18810,18810,0
20240812,200200,222520400,18810,18810,18810,18810,0
20240812,200100,222520400,18810,18810,18810,18810,1301
20240812,200000,222520400,18810,18810,18810,18810,0
20240812,195900,222520400,18810,18810,18810,18810,0
20240812,195800,222520400,18810,18810,18810,18810,0
20240812,195700,222520400,18810,18810,18810,18810,0
20240812,195600,222520400,18810,18810,18810,18810,0
20240812,195500,222520400,18810,18810,18810,18810,0
20240812,195400,222520400,18810,18810,18810,18810,0
20240812,195300,222520400,18810,18810,18810,18810,0
20240812,195200,222520400,18810,18810,18810,18810,0
20240812,195100,222520400,18810,18810,18810,18810,0
20240812,195000,222520400,18810,18810,18810,18810,0
20240812,194900,222520400,18810,18810,18810,18810,0
20240812,194800,222520400,18810,18810,18810,18810,0
20240812,194700,222520400,18810,18810,18810,18810,0
20240812,194600,222520400,18810,18810,18810,18810,0
20240812,194500,222520400,18810,18810,18810,18810,0
20240812,194400,222520400,18810,18810,18810,18810,0
20240812,194300,222520400,18810,18810,18810,18810,0
20240812,194200,222520400,18810,18810,18810,18810,0
20240812,194100,222520400,18810,18810,18810,18810,0
20240812,194000,222520400,18810,18810,18810,18810,0
20240812,193900,222520400,18810,18810,18810,18810,0
20240812,193800,222520400,18810,18810,18810,18810,0
20240812,193700,222520400,18810,18810,18810,18810,0
20240812,193600,222520400,18810,18810,18810,18810,0
20240812,193500,222520400,18810,18810,18810,18810,0
20240812,193400,222520400,18810,18810,18810,18810,0
20240812,193300,222520400,18810,18810,18810,18810,0
20240812,193200,222520400,18810,18810,18810,18810,0
20240812,193100,222520400,18810,18810,18810,18810,1301
20240812,193000,222520400,18810,18810,18810,18810,0
20240812,192900,222520400,18810,18810,18810,18810,0
20240812,192800,222520400,18810,18810,18810,18810,0
20240812,192700,222520400,18810,18810,18810,18810,0
20240812,192600,222520400,18810,18810,18810,18810,0
20240812,192500,222520400,18810,18810,18810,18810,0
20240812,192400,222520400,18810,18810,18810,18810,0
20240812,192300,222520400,18810,18810,18810,18810,0
20240812,192200,222520400,18810,18810,18810,18810,0
20240812,192100,222520400,18810,18810,18810,18810,0
20240812,192000,222520400,18810,18810,18810,18810,0
20240812,191900,222520400,18810,18810,18810,18810,0
20240812,191800,222520400,18810,18810,18810,18810,0
20240812,191700,222520400,18810,18810,18810,18810,0
20240812,191600,222520400,18810,18810,18810,18810,0
20240812,191500,222520400,18810,18810,18810,18810,0
20240812,191400,222520400,18810,18810,18810,18810,0
20240812,191300,222520400,18810,18810,18810,18810,0
20240812,191200,222520400,18810,18810,18810,18810,0
20240812,191100,222520400,18810,18810,18810,18810,0
20240812,191000,222520400,18810,18810,18810,18810,0
20240812,190900,222520400,18810,18810,18810,18810,0
20240812,190800,222520400,18810,18810,18810,18810,0
20240812,190700,222520400,18810,18810,18810,18810,0
20240812,190600,222520400,18810,18810,18810,18810,0
20240812,190500,222520400,18810,18810,18810,18810,0
20240812,190400,222520400,18810,18810,18810,18810,0
20240812,190300,222520400,18810,18810,18810,18810,0
20240812,190200,222520400,18810,18810,18810,18810,0
20240812,190100,222520400,18810,18810,18810,18810,1301
20240812,190000,222520400,18810,18810,18810,18810,0
20240812,185900,222520400,18810,18810,18810,18810,0
20240812,185800,222520400,18810,18810,18810,18810,0
20240812,185700,222520400,18810,18810,18810,18810,0
20240812,185600,222520400,18810,18810,18810,18810,0
20240812,185500,222520400,18810,18810,18810,18810,0
20240812,185400,222520400,18810,18810,18810,18810,0
20240812,185300,222520400,18810,18810,18810,18810,0
20240812,185200,222520400,18810,18810,18810,18810,0
20240812,185100,222520400,18810,18810,18810,18810,0
20240812,185000,222520400,18810,18810,18810,18810,0
20240812,184900,222520400,18810,18810,18810,18810,0
20240812,184800,222520400,18810,18810,18810,18810,0
20240812,184700,222520400,18810,18810,18810,18810,0
20240812,184600,222520400,18810,18810,18810,18810,0
20240812,184500,222520400,18810,18810,18810,18810,0
20240812,184400,222520400,18810,18810,18810,18810,0
20240812,184300,222520400,18810,18810,18810,18810,0
20240812,184200,222520400,18810,18810,18810,18810,0
20240812,184100,222520400,18810,18810,18810,18810,0
20240812,184000,222520400,18810,18810,18810,18810,0
20240812,183900,222520400,18810,18810,18810,18810,0
20240812,183800,222520400,18810,18810,18810,18810,0
20240812,183700,222520400,18810,18810,18810,18810,0
20240812,183600,222520400,18810,18810,18810,18810,0
20240812,183500,222520400,18810,18810,18810,18810,0
20240812,183400,222520400,18810,18810,18810,18810,0
20240812,183300,222520400,18810,18810,18810,18810,0
20240812,183200,222520400,18810,18810,18810,18810,0
20240812,183100,222520400,18810,18810,18810,18810,1301
20240812,183000,222520400,18810,18810,18810,18810,0
20240812,182900,222520400,18810,18810,18810,18810,0
20240812,182800,222520400,18810,18810,18810,18810,0
20240812,182700,222520400,18810,18810,18810,18810,0
20240812,182600,222520400,18810,18810,18810,18810,0
20240812,182500,222520400,18810,18810,18810,18810,0
20240812,182400,222520400,18810,18810,18810,18810,0
20240812,182300,222520400,18810,18810,18810,18810,0
20240812,182200,222520400,18810,18810,18810,18810,0
20240812,182100,222520400,18810,18810,18810,18810,0
20240812,182000,222520400,18810,18810,18810,18810,0
20240812,181900,222520400,18810,18810,18810,18810,0
20240812,181800,222520400,18810,18810,18810,18810,0
20240812,181700,222520400,18810,18810,18810,18810,0
20240812,181600,222520400,18810,18810,18810,18810,0
20240812,181500,222520400,18810,18810,18810,18810,0
20240812,181400,222520400,18810,18810,18810,18810,0
20240812,181300,222520400,18810,18810,18810,18810,0
20240812,181200,222520400,18810,18810,18810,18810,0
20240812,181100,222520400,18810,18810,18810,18810,0
20240812,181000,222520400,18810,18810,18810,18810,0
20240812,180900,222520400,18810,18810,18810,18810,0
20240812,180800,222520400,18810,18810,18810,18810,0
20240812,180700,222520400,18810,18810,18810,18810,0
20240812,180600,222520400,18810,18810,18810,18810,0
20240812,180500,222520400,18810,18810,18810,18810,0
20240812,180400,222520400,18810,18810,18810,18810,0
20240812,180300,222520400,18810,18810,18810,18810,0
20240812,180200,222520400,18810,18810,18810,18810,0
20240812,180100,222520400,18810,18810,18810,18810,1301
20240812,180000,222520400,18810,18810,18810,18810,0
20240812,175900,222520400,18810,18810,18810,18810,0
20240812,175800,222520400,18810,18810,18810,18810,0
20240812,175700,222520400,18810,18810,18810,18810,0
20240812,175600,222520400,18810,18810,18810,18810,0
20240812,175500,222520400,18810,18810,18810,18810,0
20240812,175400,222520400,18810,18810,18810,18810,0
20240812,175300,222520400,18810,18810,18810,18810,0
20240812,175200,222520400,18810,18810,18810,18810,0
20240812,175100,222520400,18810,18810,18810,18810,0
20240812,175000,222520400,18810,18810,18810,18810,0
20240812,174900,222520400,18810,18810,18810,18810,0
20240812,174800,222520400,18810,18810,18810,18810,0
20240812,174700,222520400,18810,18810,18810,18810,0
20240812,174600,222520400,18810,18810,18810,18810,0
20240812,174500,222520400,18810,18810,18810,18810,0
20240812,174400,222520400,18810,18810,18810,18810,0
20240812,174300,222520400,18810,18810,18810,18810,0
20240812,174200,222520400,18810,18810,18810,18810,0
20240812,174100,222520400,18810,18810,18810,18810,0
20240812,174000,222520400,18810,18810,18810,18810,0
20240812,173900,222520400,18810,18810,18810,18810,0
20240812,173800,222520400,18810,18810,18810,18810,0
20240812,173700,222520400,18810,18810,18810,18810,0
20240812,173600,222520400,18810,18810,18810,18810,0
20240812,173500,222520400,18810,18810,18810,18810,0
20240812,173400,222520400,18810,18810,18810,18810,0
20240812,173300,222520400,18810,18810,18810,18810,0
20240812,173200,222520400,18810,18810,18810,18810,0
20240812,173100,222520400,18810,18810,18810,18810,1301
20240812,173000,222520400,18810,18810,18810,18810,0
20240812,172900,222520400,18810,18810,18810,18810,0
20240812,172800,222520400,18810,18810,18810,18810,0
20240812,172700,222520400,18810,18810,18810,18810,0
20240812,172600,222520400,18810,18810,18810,18810,0
20240812,172500,222520400,18810,18810,18810,18810,0
20240812,172400,222520400,18810,18810,18810,18810,0
20240812,172300,222520400,18810,18810,18810,18810,0
20240812,172200,222520400,18810,18810,18810,18810,0
20240812,172100,222520400,18810,18810,18810,18810,0
20240812,172000,222520400,18810,18810,18810,18810,0
20240812,171900,222520400,18810,18810,18810,18810,0
20240812,171800,222520400,18810,18810,18810,18810,0
20240812,171700,222520400,18810,18810,18810,18810,0
20240812,171600,222520400,18810,18810,18810,18810,0
20240812,171500,222520400,18810,18810,18810,18810,0
20240812,171400,222520400,18810,18810,18810,18810,0
20240812,171300,222520400,18810,18810,18810,18810,0
20240812,171200,222520400,18810,18810,18810,18810,0
20240812,171100,222520400,18810,18810,18810,18810,0
20240812,171000,222520400,18810,18810,18810,18810,0
20240812,170900,222520400,18810,18810,18810,18810,0
20240812,170800,222520400,18810,18810,18810,18810,0
20240812,170700,222520400,18810,18810,18810,18810,0
20240812,170600,222520400,18810,18810,18810,18810,0
20240812,170500,222520400,18810,18810,18810,18810,0
20240812,170400,222520400,18810,18810,18810,18810,0
20240812,170300,222520400,18810,18810,18810,18810,0
20240812,170200,222520400,18810,18810,18810,18810,0
20240812,170100,222520400,18810,18810,18810,18810,1301
20240812,170000,222520400,18810,18810,18810,18810,0
20240812,165900,222520400,18810,18810,18810,18810,0
20240812,165800,222520400,18810,18810,18810,18810,0
20240812,165700,222520400,18810,18810,18810,18810,0
20240812,165600,222520400,18810,18810,18810,18810,0
20240812,165500,222520400,18810,18810,18810,18810,0
20240812,165400,222520400,18810,18810,18810,18810,0
20240812,165300,222520400,18810,18810,18810,18810,0
20240812,165200,222520400,18810,18810,18810,18810,0
20240812,165100,222520400,18810,18810,18810,18810,0
20240812,165000,222520400,18810,18810,18810,18810,0
20240812,164900,222520400,18810,18810,18810,18810,0
20240812,164800,222520400,18810,18810,18810,18810,0
20240812,164700,222520400,18810,18810,18810,18810,0
20240812,164600,222520400,18810,18810,18810,18810,0
20240812,164500,222520400,18810,18810,18810,18810,0
20240812,164400,222520400,18810,18810,18810,18810,0
20240812,164300,222520400,18810,18810,18810,18810,0
20240812,164200,222520400,18810,18810,18810,18810,0
20240812,164100,222520400,18810,18810,18810,18810,0
20240812,164000,222520400,18810,18810,18810,18810,0
20240812,163900,222520400,18810,18810,18810,18810,0
20240812,163800,222520400,18810,18810,18810,18810,0
20240812,163700,222520400,18810,18810,18810,18810,0
20240812,163600,222520400,18810,18810,18810,18810,0
20240812,163500,222520400,18810,18810,18810,18810,0
20240812,163400,222520400,18810,18810,18810,18810,0
20240812,163300,222520400,18810,18810,18810,18810,0
20240812,163200,222520400,18810,18810,18810,18810,0
20240812,163100,222520400,18810,18810,18810,18810,1301
20240812,163000,222520400,18810,18810,18810,18810,0
20240812,162900,222520400,18810,18810,18810,18810,0
20240812,162800,222520400,18810,18810,18810,18810,0
20240812,162700,222520400,18810,18810,18810,18810,0
20240812,162600,222520400,18810,18810,18810,18810,0
20240812,162500,222520400,18810,18810,18810,18810,0
20240812,162400,222520400,18810,18810,18810,18810,0
20240812,162300,222520400,18810,18810,18810,18810,0
20240812,162200,222520400,18810,18810,18810,18810,0
20240812,162100,222520400,18810,18810,18810,18810,0
20240812,162000,222520400,18810,18810,18810,18810,0
20240812,161900,222520400,18810,18810,18810,18810,0
20240812,161800,222520400,18810,18810,18810,18810,0
20240812,161700,222520400,18810,18810,18810,18810,0
20240812,161600,222520400,18810,18810,18810,18810,0
20240812,161500,222520400,18810,18810,18810,18810,0
20240812,161400,222520400,18810,18810,18810,18810,0
20240812,161300,222520400,18810,18810,18810,18810,0
20240812,161200,222520400,18810,18810,18810,18810,0
20240812,161100,222520400,18810,18810,18810,18810,0
20240812,161000,222520400,18810,18810,18810,18810,0
20240812,160900,222520400,18810,18810,18810,18810,0
20240812,160800,222520400,18810,18810,18810,18810,0
20240812,160700,222520400,18810,18810,18810,18810,0
20240812,160600,222520400,18810,18810,18810,18810,0
20240812,160500,222520400,18810,18810,18810,18810,0
20240812,160400,222520400,18810,18810,18810,18810,0
20240812,160300,222520400,18810,18810,18810,18810,0
20240812,160200,222520400,18810,18810,18810,18810,0
20240812,160100,222520400,18810,18810,18810,18810,1301
20240812,160000,222520400,18810,18810,18810,18810,0
20240812,155900,222520400,18810,18810,18810,18810,0
20240812,155800,222520400,18810,18810,18810,18810,0
20240812,155700,222520400,18810,18810,18810,18810,0
20240812,155600,222520400,18810,18810,18810,18810,0
20240812,155500,222520400,18810,18810,18810,18810,0
20240812,155400,222520400,18810,18810,18810,18810,0
20240812,155300,222520400,18810,18810,18810,18810,0
20240812,155200,222520400,18810,18810,18810,18810,0
20240812,155100,222520400,18810,18810,18810,18810,0
20240812,155000,222520400,18810,18810,18810,18810,0
20240812,154900,222520400,18810,18810,18810,18810,0
20240812,154800,222520400,18810,18810,18810,18810,0
20240812,154700,222520400,18810,18810,18810,18810,0
20240812,154600,222520400,18810,18810,18810,18810,0
20240812,154500,222520400,18810,18810,18810,18810,0
20240812,154400,222520400,18810,18810,18810,18810,0
20240812,154300,222520400,18810,18810,18810,18810,0
20240812,154200,222520400,18810,18810,18810,18810,0
20240812,154100,222520400,18810,18810,18810,18810,0
20240812,154000,222520400,18810,18810,18810,18810,0
20240812,153900,222520400,18810,18810,18810,18810,0
20240812,153800,222520400,18810,18810,18810,18810,0
20240812,153700,222520400,18810,18810,18810,18810,0
20240812,153600,222520400,18810,18810,18810,18810,0
20240812,153500,222520400,18810,18810,18810,18810,0
20240812,153400,222520400,18810,18810,18810,18810,0
20240812,153300,222520400,18810,18810,18810,18810,0
20240812,153200,222520400,18810,18810,18810,18810,0
20240812,153100,222520400,18810,18810,18810,18810,1301
20240812,153000,222520400,18810,18810,18810,18810,1301
20240812,152900,198048590,18750,18750,18750,18750,0
20240812,152800,198048590,18750,18750,18750,18750,0
20240812,152700,198048590,18750,18750,18750,18750,0
20240812,152600,198048590,18750,18750,18750,18750,0
20240812,152500,198048590,18750,18750,18750,18750,0
20240812,152400,198048590,18750,18750,18750,18750,0
20240812,152300,198048590,18750,18750,18750,18750,0
20240812,152200,198048590,18750,18750,18750,18750,0
20240812,152100,198048590,18750,18750,18750,18750,0
20240812,152000,198048590,18750,18750,18750,18750,0
20240812,151900,198048590,18750,18750,18750,18750,0
20240812,151800,198048590,18750,18750,18750,18750,4
20240812,151700,197973590,18750,18750,18750,18750,10
20240812,151600,197786090,18770,18690,18770,18660,500
20240812,151500,188446890,18780,18780,18780,18780,0
20240812,151400,188446890,18780,18780,18780,18780,26
20240812,151300,187958610,18780,18780,18780,18780,0
20240812,151200,187958610,18780,18780,18780,18780,0
20240812,151100,187958610,18780,18780,18780,18780,0
20240812,151000,187958610,18780,18780,18780,18780,0
20240812,150900,187958610,18780,18780,18780,18780,53
20240812,150800,186963270,18790,18790,18790,18790,0
20240812,150700,186963270,18790,18790,18790,18790,0
20240812,150600,186963270,18790,18790,18790,18790,0
20240812,150500,186963270,18790,18790,18790,18790,0
20240812,150400,186963270,18790,18790,18790,18790,1
20240812,150300,186944480,18680,18680,18680,18680,0
20240812,150200,186944480,18680,18680,18680,18680,32
20240812,150100,186346720,18800,18670,18800,18670,504
20240812,150000,176881740,18760,18760,18760,18760,0
20240812,145900,176881740,18760,18760,18760,18760,0
20240812,145800,176881740,18760,18760,18760,18760,0
20240812,145700,176881740,18760,18760,18760,18760,200
20240812,145600,173129740,18760,18760,18760,18760,0
20240812,145500,173129740,18760,18760,18760,18760,0
20240812,145400,173129740,18760,18760,18760,18760,0
20240812,145300,173129740,18760,18760,18760,18760,1
20240812,145200,173110980,18660,18660,18660,18660,0
20240812,145100,173110980,18660,18660,18660,18660,1
20240812,145000,173092320,18660,18660,18660,18660,0
20240812,144900,173092320,18660,18660,18660,18660,0
20240812,144800,173092320,18660,18660,18660,18660,4
20240812,144700,173017680,18660,18660,18660,18660,0
20240812,144600,173017680,18660,18660,18660,18660,0
20240812,144500,173017680,18660,18660,18660,18660,0
20240812,144400,173017680,18660,18660,18660,18660,0
20240812,144300,173017680,18660,18660,18660,18660,0
20240812,144200,173017680,18660,18660,18660,18660,0
20240812,144100,173017680,18660,18720,18720,18660,381
20240812,144000,165889390,18770,18770,18770,18770,0
20240812,143900,165889390,18770,18770,18770,18770,0
20240812,143800,165889390,18770,18780,18780,18770,5
20240812,143700,165795530,18780,18780,18780,18780,0
20240812,143600,165795530,18780,18780,18780,18780,0
20240812,143500,165795530,18780,18780,18780,18780,5
20240812,143400,165701630,18800,18800,18800,18800,0
20240812,143300,165701630,18800,18800,18800,18800,0
20240812,143200,165701630,18800,18800,18800,18800,0
20240812,143100,165701630,18800,18800,18800,18800,0
20240812,143000,165701630,18800,18800,18800,18800,1
20240812,142900,165682830,18800,18780,18800,18780,201
20240812,142800,161904330,18770,18770,18770,18770,0
20240812,142700,161904330,18770,18770,18770,18770,0
20240812,142600,161904330,18770,18770,18770,18770,3
20240812,142500,161848020,18770,18780,18790,18770,30
20240812,142400,161284380,18770,18770,18770,18770,0
20240812,142300,161284380,18770,18780,18780,18770,3
20240812,142200,161228060,18780,18780,18780,18780,2
20240812,142100,161190500,18780,18770,18780,18770,4
20240812,142000,161115400,18760,18780,18780,18660,155
20240812,141900,158208680,18780,18760,18780,18760,11
20240812,141800,158002300,18760,18760,18760,18760,9
20240812,141700,157833460,18760,18760,18760,18760,10
20240812,141600,157645860,18760,18740,18760,18740,86
20240812,141500,156033280,18760,18760,18760,18760,0
20240812,141400,156033280,18760,18760,18760,18760,0
20240812,141300,156033280,18760,18760,18760,18760,0
20240812,141200,156033280,18760,18760,18760,18760,0
20240812,141100,156033280,18760,18790,18790,18760,2
20240812,141000,155995730,18760,18760,18760,18760,1
20240812,140900,155976970,18760,18760,18760,18760,9
20240812,140800,155808130,18760,18760,18760,18760,10
20240812,140700,155620530,18790,18770,18790,18760,135
20240812,140600,153086280,18780,18780,18780,18780,0
20240812,140500,153086280,18780,18780,18780,18780,6
20240812,140400,152973600,18770,18770,18770,18770,9
20240812,140300,152804670,18770,18760,18770,18760,143
20240812,140200,150121960,18720,18720,18720,18720,0
20240812,140100,150121960,18720,18720,18720,18720,2
20240812,140000,150084520,18720,18720,18720,18720,0
20240812,135900,150084520,18720,18720,18720,18720,0
20240812,135800,150084520,18720,18720,18720,18720,1
20240812,135700,150065800,18700,18700,18700,18700,1
20240812,135600,150047100,18700,18700,18700,18700,0
20240812,135500,150047100,18700,18700,18700,18700,0
20240812,135400,150047100,18700,18700,18700,18700,0
20240812,135300,150047100,18700,18640,18700,18640,42
20240812,135200,149261840,18620,18620,18620,18620,0
20240812,135100,149261840,18620,18620,18620,18620,70
20240812,135000,147958440,18620,18620,18620,18620,0
20240812,134900,147958440,18620,18620,18620,18620,0
20240812,134800,147958440,18620,18620,18620,18620,0
20240812,134700,147958440,18620,18620,18620,18620,0
20240812,134600,147958440,18620,18620,18620,18620,0
20240812,134500,147958440,18620,18620,18620,18620,0
20240812,134400,147958440,18620,18620,18620,18620,0
20240812,134300,147958440,18620,18620,18620,18620,0
20240812,134200,147958440,18620,18620,18620,18620,0
20240812,134100,147958440,18620,18620,18620,18620,0
20240812,134000,147958440,18620,18620,18620,18620,0
20240812,133900,147958440,18620,18620,18620,18620,0
20240812,133800,147958440,18620,18620,18620,18620,0
20240812,133700,147958440,18620,18620,18620,18620,0
20240812,133600,147958440,18620,18620,18620,18620,0
20240812,133500,147958440,18620,18620,18620,18620,24
20240812,133400,147511560,18620,18620,18620,18620,0
20240812,133300,147511560,18620,18620,18620,18620,0
20240812,133200,147511560,18620,18620,18620,18620,0
20240812,133100,147511560,18620,18620,18620,18620,0
20240812,133000,147511560,18620,18580,18620,18580,50
20240812,132900,146581650,18540,18540,18540,18530,352
20240812,132800,140055900,18540,18540,18540,18540,0
20240812,132700,140055900,18540,18540,18540,18540,0
20240812,132600,140055900,18540,18540,18540,18540,0
20240812,132500,140055900,18540,18540,18540,18540,0
20240812,132400,140055900,18540,18540,18540,18540,0
20240812,132300,140055900,18540,18540,18540,18540,0
20240812,132200,140055900,18540,18540,18540,18540,0
20240812,132100,140055900,18540,18540,18540,18540,0
20240812,132000,140055900,18540,18540,18540,18540,5
20240812,131900,139963200,18540,18540,18540,18540,10
20240812,131800,139777800,18540,18540,18540,18540,30
20240812,131700,139221600,18540,18540,18540,18540,0
20240812,131600,139221600,18540,18550,18550,18540,120
20240812,131500,136996790,18550,18550,18550,18550,0
20240812,131400,136996790,18550,18550,18550,18550,0
20240812,131300,136996790,18550,18550,18550,18550,0
20240812,131200,136996790,18550,18550,18550,18550,30
20240812,131100,136440290,18550,18550,18550,18550,0
20240812,131000,136440290,18550,18550,18550,18550,0
20240812,130900,136440290,18550,18550,18550,18550,0
20240812,130800,136440290,18550,18550,18550,18550,0
20240812,130700,136440290,18550,18550,18550,18550,0
20240812,130600,136440290,18550,18550,18550,18550,81
20240812,130500,134937740,18600,18600,18600,18600,0
20240812,130400,134937740,18600,18600,18600,18600,0
20240812,130300,134937740,18600,18600,18600,18600,0
20240812,130200,134937740,18600,18600,18600,18600,5
20240812,130100,134844740,18630,18630,18630,18630,1
20240812,130000,134826110,18550,18550,18550,18550,0
20240812,125900,134826110,18550,18550,18550,18550,0
20240812,125800,134826110,18550,18550,18550,18550,0
20240812,125700,134826110,18550,18560,18560,18550,314
20240812,125600,128998400,18540,18540,18540,18540,0
20240812,125500,128998400,18540,18540,18540,18540,0
20240812,125400,128998400,18540,18540,18540,18540,0
20240812,125300,128998400,18540,18540,18540,18540,70
20240812,125200,127700600,18540,18540,18540,18540,0
20240812,125100,127700600,18540,18540,18540,18540,0
20240812,125000,127700600,18540,18540,18540,18540,0
20240812,124900,127700600,18540,18540,18540,18540,0
20240812,124800,127700600,18540,18540,18540,18540,0
20240812,124700,127700600,18540,18540,18540,18540,0
20240812,124600,127700600,18540,18540,18540,18540,0
20240812,124500,127700600,18540,18540,18540,18540,0
20240812,124400,127700600,18540,18540,18540,18540,0
20240812,124300,127700600,18540,18540,18540,18540,0
20240812,124200,127700600,18540,18540,18540,18540,0
20240812,124100,127700600,18540,18540,18540,18540,0
20240812,124000,127700600,18540,18540,18540,18540,0
20240812,123900,127700600,18540,18540,18540,18540,0
20240812,123800,127700600,18540,18570,18570,18520,150
20240812,123700,124919720,18620,18620,18620,18620,0
20240812,123600,124919720,18620,18620,18620,18620,1
20240812,123500,124901100,18610,18610,18610,18610,0
20240812,123400,124901100,18610,18610,18610,18610,0
20240812,123300,124901100,18610,18610,18610,18610,0
20240812,123200,124901100,18610,18610,18610,18610,0
20240812,123100,124901100,18610,18610,18610,18610,0
20240812,123000,124901100,18610,18610,18610,18610,0
20240812,122900,124901100,18610,18610,18610,18610,7
20240812,122800,124770830,18610,18610,18610,18610,0
20240812,122700,124770830,18610,18610,18610,18610,0
20240812,122600,124770830,18610,18610,18610,18610,200
20240812,122500,121048830,18580,18610,18610,18580,6
20240812,122400,120937300,18610,18610,18610,18610,0
20240812,122300,120937300,18610,18680,18680,18610,94
20240812,122200,119187820,18610,18610,18610,18610,0
20240812,122100,119187820,18610,18610,18610,18610,0
20240812,122000,119187820,18610,18610,18610,18610,0
20240812,121900,119187820,18610,18610,18610,18610,0
20240812,121800,119187820,18610,18610,18610,18610,65
20240812,121700,117978170,18610,18610,18610,18610,0
20240812,121600,117978170,18610,18610,18610,18610,0
20240812,121500,117978170,18610,18670,18700,18610,510
20240812,121400,108448900,18670,18670,18670,18670,6
20240812,121300,108336880,18600,18600,18600,18600,0
20240812,121200,108336880,18600,18600,18600,18600,0
20240812,121100,108336880,18600,18600,18600,18600,0
20240812,121000,108336880,18600,18600,18600,18600,0
20240812,120900,108336880,18600,18600,18600,18600,0
20240812,120800,108336880,18600,18600,18600,18600,0
20240812,120700,108336880,18600,18600,18600,18600,0
20240812,120600,108336880,18600,18600,18600,18600,7
20240812,120500,108206680,18610,18610,18610,18610,2
20240812,120400,108169460,18530,18530,18530,18530,103
20240812,120300,106260870,18600,18600,18600,18600,21
20240812,120200,105870270,18680,18680,18680,18680,0
20240812,120100,105870270,18680,18680,18680,18680,0
20240812,120000,105870270,18680,18680,18680,18680,0
20240812,115900,105870270,18680,18680,18680,18680,1
20240812,115800,105851590,18680,18680,18680,18680,0
20240812,115700,105851590,18680,18680,18680,18680,0
20240812,115600,105851590,18680,18680,18680,18680,0
20240812,115500,105851590,18680,18680,18680,18680,0
20240812,115400,105851590,18680,18680,18680,18680,0
20240812,115300,105851590,18680,18680,18680,18680,0
20240812,115200,105851590,18680,18680,18680,18680,0
20240812,115100,105851590,18680,18680,18680,18680,0
20240812,115000,105851590,18680,18680,18680,18680,0
20240812,114900,105851590,18680,18680,18680,18680,0
20240812,114800,105851590,18680,18680,18680,18680,0
20240812,114700,105851590,18680,18680,18680,18680,0
20240812,114600,105851590,18680,18680,18680,18680,0
20240812,114500,105851590,18680,18680,18680,18680,10
20240812,114400,105664790,18690,18690,18690,18690,0
20240812,114300,105664790,18690,18690,18690,18690,0
20240812,114200,105664790,18690,18690,18690,18690,0
20240812,114100,105664790,18690,18600,18690,18600,102
20240812,114000,103761130,18600,18600,18600,18600,0
20240812,113900,103761130,18600,18600,18600,18600,0
20240812,113800,103761130,18600,18600,18600,18600,0
20240812,113700,103761130,18600,18600,18600,18600,0
20240812,113600,103761130,18600,18600,18600,18600,0
20240812,113500,103761130,18600,18600,18600,18600,0
20240812,113400,103761130,18600,18600,18600,18600,0
20240812,113300,103761130,18600,18600,18600,18600,1
20240812,113200,103742530,18600,18600,18600,18600,0
20240812,113100,103742530,18600,18600,18600,18600,0
20240812,113000,103742530,18600,18600,18600,18600,0
20240812,112900,103742530,18600,18600,18600,18600,0
20240812,112800,103742530,18600,18600,18600,18600,0
20240812,112700,103742530,18600,18600,18600,18600,1
20240812,112600,103723930,18510,18510,18510,18510,30
20240812,112500,103168630,18500,18500,18500,18500,0
20240812,112400,103168630,18500,18500,18500,18500,0
20240812,112300,103168630,18500,18500,18500,18500,0
20240812,112200,103168630,18500,18500,18500,18500,0
20240812,112100,103168630,18500,18500,18500,18500,0
20240812,112000,103168630,18500,18500,18500,18500,0
20240812,111900,103168630,18500,18500,18500,18500,0
20240812,111800,103168630,18500,18500,18500,18500,0
20240812,111700,103168630,18500,18500,18500,18500,0
20240812,111600,103168630,18500,18500,18500,18500,86
20240812,111500,101577630,18610,18610,18610,18610,0
20240812,111400,101577630,18610,18610,18610,18610,0
20240812,111300,101577630,18610,18610,18610,18610,10
20240812,111200,101391530,18500,18500,18500,18500,0
20240812,111100,101391530,18500,18500,18500,18500,0
20240812,111000,101391530,18500,18500,18500,18500,0
20240812,110900,101391530,18500,18500,18500,18500,0
20240812,110800,101391530,18500,18500,18500,18500,0
20240812,110700,101391530,18500,18510,18510,18500,100
20240812,110600,99541390,18510,18510,18510,18510,1
20240812,110500,99522880,18460,18460,18460,18460,0
20240812,110400,99522880,18460,18460,18460,18460,0
20240812,110300,99522880,18460,18460,18460,18460,0
20240812,110200,99522880,18460,18460,18460,18460,0
20240812,110100,99522880,18460,18460,18460,18460,0
20240812,110000,99522880,18460,18460,18460,18460,0
20240812,105900,99522880,18460,18470,18470,18460,22
20240812,105800,99116650,18440,18520,18520,18440,40
20240812,105700,98378900,18650,18650,18650,18650,0
20240812,105600,98378900,18650,18650,18650,18650,0
20240812,105500,98378900,18650,18650,18650,18650,100
20240812,105400,96513900,18650,18650,18650,18650,0
20240812,105300,96513900,18650,18650,18650,18650,0
20240812,105200,96513900,18650,18650,18650,18650,0
20240812,105100,96513900,18650,18650,18650,18650,1
20240812,105000,96495250,18500,18500,18500,18500,2
20240812,104900,96458250,18450,18450,18450,18450,0
20240812,104800,96458250,18450,18450,18450,18450,29
20240812,104700,95923200,18440,18440,18440,18440,0
20240812,104600,95923200,18440,18440,18440,18440,0
20240812,104500,95923200,18440,18440,18440,18440,7
20240812,104400,95794120,18440,18440,18440,18440,2
20240812,104300,95757240,18480,18480,18480,18480,0
20240812,104200,95757240,18480,18500,18500,18480,38
20240812,104100,95054440,18480,18570,18570,18480,247
20240812,104000,90475850,18580,18670,18670,18580,439
20240812,103900,82310200,18620,18620,18620,18620,10
20240812,103800,82124000,18630,18630,18630,18630,86
20240812,103700,80521820,18700,18700,18700,18700,0
20240812,103600,80521820,18700,18700,18700,18700,0
20240812,103500,80521820,18700,18700,18700,18700,0
20240812,103400,80521820,18700,18700,18700,18700,1
20240812,103300,80503120,18700,18700,18700,18700,0
20240812,103200,80503120,18700,18700,18700,18700,0
20240812,103100,80503120,18700,18700,18700,18700,0
20240812,103000,80503120,18700,18700,18700,18700,0
20240812,102900,80503120,18700,18700,18700,18700,0
20240812,102800,80503120,18700,18700,18700,18700,0
20240812,102700,80503120,18700,18700,18700,18630,52
20240812,102600,79530790,18700,18700,18700,18700,0
20240812,102500,79530790,18700,18700,18700,18700,0
20240812,102400,79530790,18700,18700,18700,18700,0
20240812,102300,79530790,18700,18700,18700,18700,0
20240812,102200,79530790,18700,18690,18700,18690,8
20240812,102100,79381230,18630,18630,18630,18630,0
20240812,102000,79381230,18630,18630,18630,18630,0
20240812,101900,79381230,18630,18630,18630,18630,6
20240812,101800,79269450,18690,18690,18690,18690,1
20240812,101700,79250760,18630,18630,18630,18630,0
20240812,101600,79250760,18630,18630,18630,18630,30
20240812,101500,78691860,18630,18650,18650,18630,99
20240812,101400,76847130,18690,18690,18690,18690,0
20240812,101300,76847130,18690,18690,18690,18690,1
20240812,101200,76828440,18690,18690,18690,18690,2
20240812,101100,76791060,18700,18700,18700,18700,0
20240812,101000,76791060,18700,18700,18700,18700,0
20240812,100900,76791060,18700,18680,18700,18680,78
20240812,100800,75333720,18690,18690,18690,18690,1
20240812,100700,75315030,18700,18700,18700,18700,0
20240812,100600,75315030,18700,18700,18700,18700,0
20240812,100500,75315030,18700,18700,18700,18700,1
20240812,100400,75296330,18630,18630,18630,18630,0
20240812,100300,75296330,18630,18630,18630,18630,4
20240812,100200,75221810,18630,18630,18630,18630,23
20240812,100100,74793320,18630,18650,18650,18630,770
20240812,100000,60438170,18690,18700,18700,18690,241
20240812,095900,55931660,18780,18780,18780,18780,0
20240812,095800,55931660,18780,18780,18780,18780,0
20240812,095700,55931660,18780,18780,18780,18780,0
20240812,095600,55931660,18780,18780,18780,18780,0
20240812,095500,55931660,18780,18780,18780,18780,0
20240812,095400,55931660,18780,18780,18780,18780,37
20240812,095300,55236800,18780,18780,18780,18780,0
20240812,095200,55236800,18780,18780,18780,18780,0
20240812,095100,55236800,18780,18780,18780,18780,2
20240812,095000,55199240,18790,18790,18790,18790,0
20240812,094900,55199240,18790,18790,18790,18790,0
20240812,094800,55199240,18790,18790,18790,18790,0
20240812,094700,55199240,18790,18790,18790,18790,20
20240812,094600,54823440,18800,18800,18800,18800,0
20240812,094500,54823440,18800,18800,18800,18800,0
20240812,094400,54823440,18800,18800,18800,18800,0
20240812,094300,54823440,18800,18800,18800,18800,0
20240812,094200,54823440,18800,18800,18800,18800,61
20240812,094100,53676640,18810,18820,18820,18810,200
20240812,094000,49913640,18830,18830,18830,18830,0
20240812,093900,49913640,18830,18830,18830,18830,0
20240812,093800,49913640,18830,18830,18830,18830,0
20240812,093700,49913640,18830,18830,18830,18830,0
20240812,093600,49913640,18830,18810,18830,18810,55
20240812,093500,48878200,18810,18810,18810,18810,1
20240812,093400,48859390,18810,18810,18810,18810,0
20240812,093300,48859390,18810,18810,18810,18810,5
20240812,093200,48765340,18810,18810,18810,18810,0
20240812,093100,48765340,18810,18810,18810,18810,0
20240812,093000,48765340,18810,18810,18810,18810,9
20240812,092900,48596050,18820,18820,18820,18820,5
20240812,092800,48501950,18820,18820,18820,18820,4
20240812,092700,48426670,18800,18800,18800,18800,0
20240812,092600,48426670,18800,18680,18800,18660,172
20240812,092500,45201110,18660,18670,18670,18660,50
20240812,092400,44267640,18640,18810,18810,18640,791
20240812,092300,29511640,18850,18850,18850,18850,1
20240812,092200,29492790,18840,18840,18840,18840,1
20240812,092100,29473950,18840,18840,18840,18840,39
20240812,092000,28739190,18840,18840,18840,18840,6
20240812,091900,28626150,18810,18830,18840,18810,17
20240812,091800,28305970,18800,18800,18800,18800,31
20240812,091700,27723170,18840,18750,18840,18750,5
20240812,091600,27629330,18720,18750,18840,18720,440
20240812,091500,19377730,18740,18750,18750,18740,45
20240812,091400,18533990,18750,18750,18750,18750,20
20240812,091300,18158990,18740,18740,18740,18740,282
20240812,091200,12874310,18740,18690,18740,18690,169
20240812,091100,9710460,18680,18680,18680,18680,141
20240812,091000,7076580,18680,18670,18680,18670,7
20240812,090900,6945850,18580,18580,18580,18580,15
20240812,090800,6667150,18690,18690,18690,18690,160
20240812,090700,3676750,18740,18740,18740,18740,0
20240812,090600,3676750,18740,18740,18740,18740,20
20240812,090500,3301950,18740,18740,18740,18740,1
20240812,090400,3283210,18750,18750,18750,18750,5
20240812,090300,3189460,18750,18620,18750,18620,50
20240812,090200,2255030,18410,18410,18410,18410,9
20240812,090100,2089340,18360,18310,18360,18310,56
20240812,090000,1061480,18300,18690,18700,18300,57