KissMeData/263860/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,205400,198101090,9690,9690,9690,9690,324
20240808,205300,198101090,9690,9690,9690,9690,0
20240808,205200,198101090,9690,9690,9690,9690,0
20240808,205100,198101090,9690,9690,9690,9690,0
20240808,205000,198101090,9690,9690,9690,9690,0
20240808,204900,198101090,9690,9690,9690,9690,0
20240808,204800,198101090,9690,9690,9690,9690,0
20240808,204700,198101090,9690,9690,9690,9690,0
20240808,204600,198101090,9690,9690,9690,9690,0
20240808,204500,198101090,9690,9690,9690,9690,0
20240808,204400,198101090,9690,9690,9690,9690,0
20240808,204300,198101090,9690,9690,9690,9690,0
20240808,204200,198101090,9690,9690,9690,9690,0
20240808,204100,198101090,9690,9690,9690,9690,0
20240808,204000,198101090,9690,9690,9690,9690,0
20240808,203900,198101090,9690,9690,9690,9690,0
20240808,203800,198101090,9690,9690,9690,9690,0
20240808,203700,198101090,9690,9690,9690,9690,0
20240808,203600,198101090,9690,9690,9690,9690,0
20240808,203500,198101090,9690,9690,9690,9690,0
20240808,203400,198101090,9690,9690,9690,9690,0
20240808,203300,198101090,9690,9690,9690,9690,0
20240808,203200,198101090,9690,9690,9690,9690,0
20240808,203100,198101090,9690,9690,9690,9690,0
20240808,203000,198101090,9690,9690,9690,9690,0
20240808,202900,198101090,9690,9690,9690,9690,0
20240808,202800,198101090,9690,9690,9690,9690,0
20240808,202700,198101090,9690,9690,9690,9690,0
20240808,202600,198101090,9690,9690,9690,9690,0
20240808,202500,198101090,9690,9690,9690,9690,0
20240808,202400,198101090,9690,9690,9690,9690,324
20240808,202300,198101090,9690,9690,9690,9690,0
20240808,202200,198101090,9690,9690,9690,9690,0
20240808,202100,198101090,9690,9690,9690,9690,0
20240808,202000,198101090,9690,9690,9690,9690,0
20240808,201900,198101090,9690,9690,9690,9690,0
20240808,201800,198101090,9690,9690,9690,9690,0
20240808,201700,198101090,9690,9690,9690,9690,0
20240808,201600,198101090,9690,9690,9690,9690,0
20240808,201500,198101090,9690,9690,9690,9690,0
20240808,201400,198101090,9690,9690,9690,9690,0
20240808,201300,198101090,9690,9690,9690,9690,0
20240808,201200,198101090,9690,9690,9690,9690,0
20240808,201100,198101090,9690,9690,9690,9690,0
20240808,201000,198101090,9690,9690,9690,9690,0
20240808,200900,198101090,9690,9690,9690,9690,0
20240808,200800,198101090,9690,9690,9690,9690,0
20240808,200700,198101090,9690,9690,9690,9690,0
20240808,200600,198101090,9690,9690,9690,9690,0
20240808,200500,198101090,9690,9690,9690,9690,0
20240808,200400,198101090,9690,9690,9690,9690,0
20240808,200300,198101090,9690,9690,9690,9690,0
20240808,200200,198101090,9690,9690,9690,9690,0
20240808,200100,198101090,9690,9690,9690,9690,0
20240808,200000,198101090,9690,9690,9690,9690,0
20240808,195900,198101090,9690,9690,9690,9690,0
20240808,195800,198101090,9690,9690,9690,9690,0
20240808,195700,198101090,9690,9690,9690,9690,0
20240808,195600,198101090,9690,9690,9690,9690,0
20240808,195500,198101090,9690,9690,9690,9690,0
20240808,195400,198101090,9690,9690,9690,9690,324
20240808,195300,198101090,9690,9690,9690,9690,0
20240808,195200,198101090,9690,9690,9690,9690,0
20240808,195100,198101090,9690,9690,9690,9690,0
20240808,195000,198101090,9690,9690,9690,9690,0
20240808,194900,198101090,9690,9690,9690,9690,0
20240808,194800,198101090,9690,9690,9690,9690,0
20240808,194700,198101090,9690,9690,9690,9690,0
20240808,194600,198101090,9690,9690,9690,9690,0
20240808,194500,198101090,9690,9690,9690,9690,0
20240808,194400,198101090,9690,9690,9690,9690,0
20240808,194300,198101090,9690,9690,9690,9690,0
20240808,194200,198101090,9690,9690,9690,9690,0
20240808,194100,198101090,9690,9690,9690,9690,0
20240808,194000,198101090,9690,9690,9690,9690,0
20240808,193900,198101090,9690,9690,9690,9690,0
20240808,193800,198101090,9690,9690,9690,9690,0
20240808,193700,198101090,9690,9690,9690,9690,0
20240808,193600,198101090,9690,9690,9690,9690,0
20240808,193500,198101090,9690,9690,9690,9690,0
20240808,193400,198101090,9690,9690,9690,9690,0
20240808,193300,198101090,9690,9690,9690,9690,0
20240808,193200,198101090,9690,9690,9690,9690,0
20240808,193100,198101090,9690,9690,9690,9690,0
20240808,193000,198101090,9690,9690,9690,9690,0
20240808,192900,198101090,9690,9690,9690,9690,0
20240808,192800,198101090,9690,9690,9690,9690,0
20240808,192700,198101090,9690,9690,9690,9690,0
20240808,192600,198101090,9690,9690,9690,9690,0
20240808,192500,198101090,9690,9690,9690,9690,0
20240808,192400,198101090,9690,9690,9690,9690,324
20240808,192300,198101090,9690,9690,9690,9690,0
20240808,192200,198101090,9690,9690,9690,9690,0
20240808,192100,198101090,9690,9690,9690,9690,0
20240808,192000,198101090,9690,9690,9690,9690,0
20240808,191900,198101090,9690,9690,9690,9690,0
20240808,191800,198101090,9690,9690,9690,9690,0
20240808,191700,198101090,9690,9690,9690,9690,0
20240808,191600,198101090,9690,9690,9690,9690,0
20240808,191500,198101090,9690,9690,9690,9690,0
20240808,191400,198101090,9690,9690,9690,9690,0
20240808,191300,198101090,9690,9690,9690,9690,0
20240808,191200,198101090,9690,9690,9690,9690,0
20240808,191100,198101090,9690,9690,9690,9690,0
20240808,191000,198101090,9690,9690,9690,9690,0
20240808,190900,198101090,9690,9690,9690,9690,0
20240808,190800,198101090,9690,9690,9690,9690,0
20240808,190700,198101090,9690,9690,9690,9690,0
20240808,190600,198101090,9690,9690,9690,9690,0
20240808,190500,198101090,9690,9690,9690,9690,0
20240808,190400,198101090,9690,9690,9690,9690,0
20240808,190300,198101090,9690,9690,9690,9690,0
20240808,190200,198101090,9690,9690,9690,9690,0
20240808,190100,198101090,9690,9690,9690,9690,0
20240808,190000,198101090,9690,9690,9690,9690,0
20240808,185900,198101090,9690,9690,9690,9690,0
20240808,185800,198101090,9690,9690,9690,9690,0
20240808,185700,198101090,9690,9690,9690,9690,0
20240808,185600,198101090,9690,9690,9690,9690,0
20240808,185500,198101090,9690,9690,9690,9690,0
20240808,185400,198101090,9690,9690,9690,9690,324
20240808,185300,198101090,9690,9690,9690,9690,0
20240808,185200,198101090,9690,9690,9690,9690,0
20240808,185100,198101090,9690,9690,9690,9690,0
20240808,185000,198101090,9690,9690,9690,9690,0
20240808,184900,198101090,9690,9690,9690,9690,0
20240808,184800,198101090,9690,9690,9690,9690,0
20240808,184700,198101090,9690,9690,9690,9690,0
20240808,184600,198101090,9690,9690,9690,9690,0
20240808,184500,198101090,9690,9690,9690,9690,0
20240808,184400,198101090,9690,9690,9690,9690,0
20240808,184300,198101090,9690,9690,9690,9690,0
20240808,184200,198101090,9690,9690,9690,9690,0
20240808,184100,198101090,9690,9690,9690,9690,0
20240808,184000,198101090,9690,9690,9690,9690,0
20240808,183900,198101090,9690,9690,9690,9690,0
20240808,183800,198101090,9690,9690,9690,9690,0
20240808,183700,198101090,9690,9690,9690,9690,0
20240808,183600,198101090,9690,9690,9690,9690,0
20240808,183500,198101090,9690,9690,9690,9690,0
20240808,183400,198101090,9690,9690,9690,9690,0
20240808,183300,198101090,9690,9690,9690,9690,0
20240808,183200,198101090,9690,9690,9690,9690,0
20240808,183100,198101090,9690,9690,9690,9690,0
20240808,183000,198101090,9690,9690,9690,9690,0
20240808,182900,198101090,9690,9690,9690,9690,0
20240808,182800,198101090,9690,9690,9690,9690,0
20240808,182700,198101090,9690,9690,9690,9690,0
20240808,182600,198101090,9690,9690,9690,9690,0
20240808,182500,198101090,9690,9690,9690,9690,0
20240808,182400,198101090,9690,9690,9690,9690,324
20240808,182300,198101090,9690,9690,9690,9690,0
20240808,182200,198101090,9690,9690,9690,9690,0
20240808,182100,198101090,9690,9690,9690,9690,0
20240808,182000,198101090,9690,9690,9690,9690,0
20240808,181900,198101090,9690,9690,9690,9690,0
20240808,181800,198101090,9690,9690,9690,9690,0
20240808,181700,198101090,9690,9690,9690,9690,0
20240808,181600,198101090,9690,9690,9690,9690,0
20240808,181500,198101090,9690,9690,9690,9690,0
20240808,181400,198101090,9690,9690,9690,9690,0
20240808,181300,198101090,9690,9690,9690,9690,0
20240808,181200,198101090,9690,9690,9690,9690,0
20240808,181100,198101090,9690,9690,9690,9690,0
20240808,181000,198101090,9690,9690,9690,9690,0
20240808,180900,198101090,9690,9690,9690,9690,0
20240808,180800,198101090,9690,9690,9690,9690,0
20240808,180700,198101090,9690,9690,9690,9690,0
20240808,180600,198101090,9690,9690,9690,9690,0
20240808,180500,198101090,9690,9690,9690,9690,0
20240808,180400,198101090,9690,9690,9690,9690,0
20240808,180300,198101090,9690,9690,9690,9690,0
20240808,180200,198101090,9690,9690,9690,9690,0
20240808,180100,198101090,9690,9690,9690,9690,0
20240808,180000,198101090,9690,9690,9690,9690,0
20240808,175900,198101090,9690,9690,9690,9690,0
20240808,175800,198101090,9690,9690,9690,9690,0
20240808,175700,198101090,9690,9690,9690,9690,0
20240808,175600,198101090,9690,9690,9690,9690,0
20240808,175500,198101090,9690,9690,9690,9690,0
20240808,175400,198101090,9690,9690,9690,9690,324
20240808,175300,198101090,9690,9690,9690,9690,0
20240808,175200,198101090,9690,9690,9690,9690,0
20240808,175100,198101090,9690,9690,9690,9690,0
20240808,175000,198101090,9690,9690,9690,9690,0
20240808,174900,198101090,9690,9690,9690,9690,0
20240808,174800,198101090,9690,9690,9690,9690,0
20240808,174700,198101090,9690,9690,9690,9690,0
20240808,174600,198101090,9690,9690,9690,9690,0
20240808,174500,198101090,9690,9690,9690,9690,0
20240808,174400,198101090,9690,9690,9690,9690,0
20240808,174300,198101090,9690,9690,9690,9690,0
20240808,174200,198101090,9690,9690,9690,9690,0
20240808,174100,198101090,9690,9690,9690,9690,0
20240808,174000,198101090,9690,9690,9690,9690,0
20240808,173900,198101090,9690,9690,9690,9690,0
20240808,173800,198101090,9690,9690,9690,9690,0
20240808,173700,198101090,9690,9690,9690,9690,0
20240808,173600,198101090,9690,9690,9690,9690,0
20240808,173500,198101090,9690,9690,9690,9690,0
20240808,173400,198101090,9690,9690,9690,9690,0
20240808,173300,198101090,9690,9690,9690,9690,0
20240808,173200,198101090,9690,9690,9690,9690,0
20240808,173100,198101090,9690,9690,9690,9690,0
20240808,173000,198101090,9690,9690,9690,9690,0
20240808,172900,198101090,9690,9690,9690,9690,0
20240808,172800,198101090,9690,9690,9690,9690,0
20240808,172700,198101090,9690,9690,9690,9690,0
20240808,172600,198101090,9690,9690,9690,9690,0
20240808,172500,198101090,9690,9690,9690,9690,0
20240808,172400,198101090,9690,9690,9690,9690,324
20240808,172300,198101090,9690,9690,9690,9690,0
20240808,172200,198101090,9690,9690,9690,9690,0
20240808,172100,198101090,9690,9690,9690,9690,0
20240808,172000,198101090,9690,9690,9690,9690,0
20240808,171900,198101090,9690,9690,9690,9690,0
20240808,171800,198101090,9690,9690,9690,9690,0
20240808,171700,198101090,9690,9690,9690,9690,0
20240808,171600,198101090,9690,9690,9690,9690,0
20240808,171500,198101090,9690,9690,9690,9690,0
20240808,171400,198101090,9690,9690,9690,9690,0
20240808,171300,198101090,9690,9690,9690,9690,0
20240808,171200,198101090,9690,9690,9690,9690,0
20240808,171100,198101090,9690,9690,9690,9690,0
20240808,171000,198101090,9690,9690,9690,9690,0
20240808,170900,198101090,9690,9690,9690,9690,0
20240808,170800,198101090,9690,9690,9690,9690,0
20240808,170700,198101090,9690,9690,9690,9690,0
20240808,170600,198101090,9690,9690,9690,9690,0
20240808,170500,198101090,9690,9690,9690,9690,0
20240808,170400,198101090,9690,9690,9690,9690,0
20240808,170300,198101090,9690,9690,9690,9690,0
20240808,170200,198101090,9690,9690,9690,9690,0
20240808,170100,198101090,9690,9690,9690,9690,0
20240808,170000,198101090,9690,9690,9690,9690,0
20240808,165900,198101090,9690,9690,9690,9690,0
20240808,165800,198101090,9690,9690,9690,9690,0
20240808,165700,198101090,9690,9690,9690,9690,0
20240808,165600,198101090,9690,9690,9690,9690,0
20240808,165500,198101090,9690,9690,9690,9690,0
20240808,165400,198101090,9690,9690,9690,9690,324
20240808,165300,198101090,9690,9690,9690,9690,0
20240808,165200,198101090,9690,9690,9690,9690,0
20240808,165100,198101090,9690,9690,9690,9690,0
20240808,165000,198101090,9690,9690,9690,9690,0
20240808,164900,198101090,9690,9690,9690,9690,0
20240808,164800,198101090,9690,9690,9690,9690,0
20240808,164700,198101090,9690,9690,9690,9690,0
20240808,164600,198101090,9690,9690,9690,9690,0
20240808,164500,198101090,9690,9690,9690,9690,0
20240808,164400,198101090,9690,9690,9690,9690,0
20240808,164300,198101090,9690,9690,9690,9690,0
20240808,164200,198101090,9690,9690,9690,9690,0
20240808,164100,198101090,9690,9690,9690,9690,0
20240808,164000,198101090,9690,9690,9690,9690,0
20240808,163900,198101090,9690,9690,9690,9690,0
20240808,163800,198101090,9690,9690,9690,9690,0
20240808,163700,198101090,9690,9690,9690,9690,0
20240808,163600,198101090,9690,9690,9690,9690,0
20240808,163500,198101090,9690,9690,9690,9690,0
20240808,163400,198101090,9690,9690,9690,9690,0
20240808,163300,198101090,9690,9690,9690,9690,0
20240808,163200,198101090,9690,9690,9690,9690,0
20240808,163100,198101090,9690,9690,9690,9690,0
20240808,163000,198101090,9690,9690,9690,9690,0
20240808,162900,198101090,9690,9690,9690,9690,0
20240808,162800,198101090,9690,9690,9690,9690,0
20240808,162700,198101090,9690,9690,9690,9690,0
20240808,162600,198101090,9690,9690,9690,9690,0
20240808,162500,198101090,9690,9690,9690,9690,0
20240808,162400,198101090,9690,9690,9690,9690,324
20240808,162300,198101090,9690,9690,9690,9690,0
20240808,162200,198101090,9690,9690,9690,9690,0
20240808,162100,198101090,9690,9690,9690,9690,0
20240808,162000,198101090,9690,9690,9690,9690,0
20240808,161900,198101090,9690,9690,9690,9690,0
20240808,161800,198101090,9690,9690,9690,9690,0
20240808,161700,198101090,9690,9690,9690,9690,0
20240808,161600,198101090,9690,9690,9690,9690,0
20240808,161500,198101090,9690,9690,9690,9690,0
20240808,161400,198101090,9690,9690,9690,9690,0
20240808,161300,198101090,9690,9690,9690,9690,0
20240808,161200,198101090,9690,9690,9690,9690,0
20240808,161100,198101090,9690,9690,9690,9690,0
20240808,161000,198101090,9690,9690,9690,9690,0
20240808,160900,198101090,9690,9690,9690,9690,0
20240808,160800,198101090,9690,9690,9690,9690,0
20240808,160700,198101090,9690,9690,9690,9690,0
20240808,160600,198101090,9690,9690,9690,9690,0
20240808,160500,198101090,9690,9690,9690,9690,0
20240808,160400,198101090,9690,9690,9690,9690,0
20240808,160300,198101090,9690,9690,9690,9690,0
20240808,160200,198101090,9690,9690,9690,9690,0
20240808,160100,198101090,9690,9690,9690,9690,0
20240808,160000,198101090,9690,9690,9690,9690,0
20240808,155900,198101090,9690,9690,9690,9690,0
20240808,155800,198101090,9690,9690,9690,9690,0
20240808,155700,198101090,9690,9690,9690,9690,0
20240808,155600,198101090,9690,9690,9690,9690,0
20240808,155500,198101090,9690,9690,9690,9690,0
20240808,155400,198101090,9690,9690,9690,9690,324
20240808,155300,198101090,9690,9690,9690,9690,0
20240808,155200,198101090,9690,9690,9690,9690,0
20240808,155100,198101090,9690,9690,9690,9690,0
20240808,155000,198101090,9690,9690,9690,9690,0
20240808,154900,198101090,9690,9690,9690,9690,0
20240808,154800,198101090,9690,9690,9690,9690,0
20240808,154700,198101090,9690,9690,9690,9690,0
20240808,154600,198101090,9690,9690,9690,9690,0
20240808,154500,198101090,9690,9690,9690,9690,0
20240808,154400,198101090,9690,9690,9690,9690,0
20240808,154300,198101090,9690,9690,9690,9690,0
20240808,154200,198101090,9690,9690,9690,9690,0
20240808,154100,198101090,9690,9690,9690,9690,0
20240808,154000,198101090,9690,9690,9690,9690,0
20240808,153900,198101090,9690,9690,9690,9690,0
20240808,153800,198101090,9690,9690,9690,9690,0
20240808,153700,198101090,9690,9690,9690,9690,0
20240808,153600,198101090,9690,9690,9690,9690,0
20240808,153500,198101090,9690,9690,9690,9690,0
20240808,153400,198101090,9690,9690,9690,9690,0
20240808,153300,198101090,9690,9690,9690,9690,0
20240808,153200,198101090,9690,9690,9690,9690,0
20240808,153100,198101090,9690,9690,9690,9690,0
20240808,153000,198101090,9690,9690,9690,9690,324
20240808,152900,194961530,9670,9670,9670,9670,0
20240808,152800,194961530,9670,9670,9670,9670,0
20240808,152700,194961530,9670,9670,9670,9670,0
20240808,152600,194961530,9670,9670,9670,9670,0
20240808,152500,194961530,9670,9670,9670,9670,0
20240808,152400,194961530,9670,9670,9670,9670,0
20240808,152300,194961530,9670,9670,9670,9670,0
20240808,152200,194961530,9670,9670,9670,9670,0
20240808,152100,194961530,9670,9670,9670,9670,0
20240808,152000,194961530,9670,9670,9670,9670,0
20240808,151900,194961530,9670,9670,9670,9670,0
20240808,151800,194961530,9670,9680,9680,9670,36
20240808,151700,194613210,9680,9680,9680,9680,20
20240808,151600,194419610,9680,9680,9680,9680,1
20240808,151500,194409930,9750,9700,9750,9700,150
20240808,151400,192951090,9700,9700,9700,9700,0
20240808,151300,192951090,9700,9700,9700,9700,1
20240808,151200,192941390,9700,9700,9700,9700,2
20240808,151100,192921990,9670,9690,9690,9670,375
20240808,151000,189295620,9690,9690,9690,9690,50
20240808,150900,188811120,9690,9700,9700,9690,57
20240808,150800,188258230,9700,9700,9700,9700,25
20240808,150700,188015730,9740,9740,9740,9740,50
20240808,150600,187528730,9700,9700,9700,9700,0
20240808,150500,187528730,9700,9700,9700,9700,0
20240808,150400,187528730,9700,9700,9700,9700,0
20240808,150300,187528730,9700,9700,9700,9700,0
20240808,150200,187528730,9700,9710,9710,9700,624
20240808,150100,181471230,9710,9720,9740,9710,977
20240808,150000,171965050,9730,9750,9750,9730,257
20240808,145900,169464420,9730,9730,9730,9730,6
20240808,145800,169406040,9750,9750,9750,9750,16
20240808,145700,169250040,9750,9750,9750,9750,0
20240808,145600,169250040,9750,9750,9750,9750,1
20240808,145500,169240290,9750,9750,9750,9750,0
20240808,145400,169240290,9750,9750,9750,9750,0
20240808,145300,169240290,9750,9750,9750,9750,0
20240808,145200,169240290,9750,9750,9750,9750,0
20240808,145100,169240290,9750,9750,9750,9750,0
20240808,145000,169240290,9750,9750,9750,9750,0
20240808,144900,169240290,9750,9750,9750,9750,0
20240808,144800,169240290,9750,9750,9750,9750,1
20240808,144700,169230540,9730,9730,9730,9730,0
20240808,144600,169230540,9730,9730,9730,9730,0
20240808,144500,169230540,9730,9750,9750,9730,7
20240808,144400,169162390,9760,9760,9760,9760,0
20240808,144300,169162390,9760,9760,9760,9760,0
20240808,144200,169162390,9760,9760,9760,9760,0
20240808,144100,169162390,9760,9760,9760,9760,1
20240808,144000,169152630,9760,9760,9760,9760,10
20240808,143900,169055030,9760,9760,9760,9760,0
20240808,143800,169055030,9760,9760,9760,9760,0
20240808,143700,169055030,9760,9760,9760,9760,0
20240808,143600,169055030,9760,9760,9760,9760,0
20240808,143500,169055030,9760,9760,9760,9760,0
20240808,143400,169055030,9760,9760,9760,9760,1
20240808,143300,169045270,9750,9750,9750,9750,0
20240808,143200,169045270,9750,9710,9750,9710,12
20240808,143100,168928350,9750,9700,9750,9700,113
20240808,143000,167831550,9700,9700,9700,9700,0
20240808,142900,167831550,9700,9700,9700,9700,0
20240808,142800,167831550,9700,9710,9710,9700,300
20240808,142700,164918750,9750,9750,9750,9750,0
20240808,142600,164918750,9750,9750,9750,9750,1
20240808,142500,164909000,9750,9750,9750,9750,0
20240808,142400,164909000,9750,9750,9750,9750,0
20240808,142300,164909000,9750,9750,9750,9750,0
20240808,142200,164909000,9750,9750,9750,9750,0
20240808,142100,164909000,9750,9720,9750,9720,200
20240808,142000,162962010,9720,9720,9720,9720,0
20240808,141900,162962010,9720,9710,9720,9710,67
20240808,141800,162311430,9720,9720,9720,9720,0
20240808,141700,162311430,9720,9720,9720,9720,5
20240808,141600,162262830,9720,9720,9720,9720,261
20240808,141500,159725910,9740,9740,9740,9740,0
20240808,141400,159725910,9740,9740,9740,9740,0
20240808,141300,159725910,9740,9740,9740,9740,0
20240808,141200,159725910,9740,9740,9740,9740,1
20240808,141100,159716170,9740,9740,9740,9740,1
20240808,141000,159706430,9760,9760,9760,9760,0
20240808,140900,159706430,9760,9760,9760,9760,0
20240808,140800,159706430,9760,9760,9760,9760,0
20240808,140700,159706430,9760,9760,9760,9760,0
20240808,140600,159706430,9760,9760,9760,9760,0
20240808,140500,159706430,9760,9760,9760,9760,1
20240808,140400,159696670,9720,9720,9720,9720,1
20240808,140300,159686950,9720,9720,9720,9720,100
20240808,140200,158714950,9720,9720,9720,9720,1
20240808,140100,158705230,9760,9760,9760,9760,0
20240808,140000,158705230,9760,9760,9760,9760,0
20240808,135900,158705230,9760,9760,9760,9760,0
20240808,135800,158705230,9760,9760,9760,9760,0
20240808,135700,158705230,9760,9760,9760,9760,1
20240808,135600,158695470,9770,9770,9770,9770,0
20240808,135500,158695470,9770,9770,9770,9770,0
20240808,135400,158695470,9770,9770,9770,9770,0
20240808,135300,158695470,9770,9770,9770,9770,0
20240808,135200,158695470,9770,9770,9770,9770,0
20240808,135100,158695470,9770,9770,9770,9770,0
20240808,135000,158695470,9770,9770,9770,9770,1
20240808,134900,158685700,9770,9770,9770,9770,0
20240808,134800,158685700,9770,9770,9770,9770,0
20240808,134700,158685700,9770,9770,9770,9770,0
20240808,134600,158685700,9770,9770,9770,9770,0
20240808,134500,158685700,9770,9770,9770,9770,0
20240808,134400,158685700,9770,9770,9770,9770,40
20240808,134300,158294900,9770,9770,9770,9770,1
20240808,134200,158285130,9700,9700,9700,9700,0
20240808,134100,158285130,9700,9740,9740,9700,1005
20240808,134000,148531170,9750,9750,9750,9750,0
20240808,133900,148531170,9750,9750,9750,9750,226
20240808,133800,146327670,9760,9760,9760,9760,106
20240808,133700,145293110,9770,9770,9770,9770,95
20240808,133600,144364960,9780,9790,9790,9780,30
20240808,133500,144071470,9810,9810,9810,9810,7
20240808,133400,144002800,9810,9810,9810,9810,0
20240808,133300,144002800,9810,9810,9810,9810,0
20240808,133200,144002800,9810,9810,9810,9810,0
20240808,133100,144002800,9810,9810,9810,9810,0
20240808,133000,144002800,9810,9810,9810,9810,0
20240808,132900,144002800,9810,9810,9810,9810,0
20240808,132800,144002800,9810,9810,9810,9810,1
20240808,132700,143992990,9810,9810,9810,9810,0
20240808,132600,143992990,9810,9810,9810,9810,0
20240808,132500,143992990,9810,9810,9810,9810,3
20240808,132400,143963560,9810,9810,9810,9810,2
20240808,132300,143943940,9820,9810,9820,9810,30
20240808,132200,143649440,9780,9780,9780,9780,0
20240808,132100,143649440,9780,9810,9810,9780,2
20240808,132000,143629850,9780,9780,9780,9780,0
20240808,131900,143629850,9780,9780,9780,9780,0
20240808,131800,143629850,9780,9780,9780,9780,2
20240808,131700,143610290,9800,9800,9800,9800,0
20240808,131600,143610290,9800,9770,9800,9770,3
20240808,131500,143580950,9770,9800,9800,9770,105
20240808,131400,142552700,9800,9800,9800,9800,0
20240808,131300,142552700,9800,9800,9800,9800,1
20240808,131200,142542900,9790,9790,9790,9790,5
20240808,131100,142493950,9800,9800,9800,9800,0
20240808,131000,142493950,9800,9800,9800,9800,0
20240808,130900,142493950,9800,9800,9800,9800,0
20240808,130800,142493950,9800,9800,9800,9800,0
20240808,130700,142493950,9800,9800,9800,9800,0
20240808,130600,142493950,9800,9800,9800,9800,1
20240808,130500,142484150,9800,9800,9800,9800,0
20240808,130400,142484150,9800,9800,9800,9800,0
20240808,130300,142484150,9800,9800,9800,9800,0
20240808,130200,142484150,9800,9810,9810,9800,77
20240808,130100,141729030,9820,9820,9820,9820,0
20240808,130000,141729030,9820,9820,9820,9820,0
20240808,125900,141729030,9820,9820,9820,9820,208
20240808,125800,139686470,9820,9820,9820,9820,0
20240808,125700,139686470,9820,9820,9820,9820,5
20240808,125600,139637370,9820,9820,9820,9820,2
20240808,125500,139617730,9820,9820,9820,9820,1
20240808,125400,139607910,9760,9760,9760,9760,0
20240808,125300,139607910,9760,9760,9760,9760,0
20240808,125200,139607910,9760,9790,9810,9760,764
20240808,125100,132134100,9780,9780,9780,9780,1
20240808,125000,132124320,9790,9750,9790,9750,651
20240808,124900,125756640,9740,9740,9740,9740,0
20240808,124800,125756640,9740,9740,9740,9740,0
20240808,124700,125756640,9740,9740,9740,9740,0
20240808,124600,125756640,9740,9740,9740,9740,51
20240808,124500,125259900,9700,9700,9700,9700,48
20240808,124400,124794300,9730,9730,9730,9730,102
20240808,124300,123801840,9720,9720,9720,9720,3
20240808,124200,123772680,9720,9710,9720,9710,134
20240808,124100,122470300,9690,9690,9690,9690,1
20240808,124000,122460610,9710,9710,9710,9710,0
20240808,123900,122460610,9710,9700,9710,9700,774
20240808,123800,114945860,9700,9700,9700,9700,0
20240808,123700,114945860,9700,9700,9700,9700,1
20240808,123600,114936160,9700,9700,9700,9700,0
20240808,123500,114936160,9700,9690,9700,9690,39
20240808,123400,114557950,9700,9690,9700,9690,308
20240808,123300,111570370,9690,9690,9690,9690,0
20240808,123200,111570370,9690,9690,9690,9690,0
20240808,123100,111570370,9690,9690,9690,9690,0
20240808,123000,111570370,9690,9690,9690,9690,9
20240808,122900,111483160,9690,9690,9690,9690,0
20240808,122800,111483160,9690,9690,9690,9690,0
20240808,122700,111483160,9690,9690,9690,9690,0
20240808,122600,111483160,9690,9690,9690,9690,0
20240808,122500,111483160,9690,9690,9690,9690,0
20240808,122400,111483160,9690,9690,9690,9690,0
20240808,122300,111483160,9690,9690,9690,9690,0
20240808,122200,111483160,9690,9690,9690,9690,1
20240808,122100,111473470,9700,9700,9700,9700,0
20240808,122000,111473470,9700,9700,9700,9700,0
20240808,121900,111473470,9700,9700,9700,9700,0
20240808,121800,111473470,9700,9700,9700,9700,0
20240808,121700,111473470,9700,9700,9700,9700,0
20240808,121600,111473470,9700,9700,9700,9700,0
20240808,121500,111473470,9700,9700,9700,9700,1
20240808,121400,111463770,9700,9690,9700,9690,10
20240808,121300,111366780,9700,9700,9700,9700,0
20240808,121200,111366780,9700,9700,9700,9700,0
20240808,121100,111366780,9700,9700,9700,9700,0
20240808,121000,111366780,9700,9700,9700,9700,21
20240808,120900,111163080,9700,9700,9700,9700,35
20240808,120800,110823580,9700,9700,9700,9700,104
20240808,120700,109814780,9640,9640,9640,9640,0
20240808,120600,109814780,9640,9640,9640,9640,0
20240808,120500,109814780,9640,9640,9640,9640,0
20240808,120400,109814780,9640,9640,9640,9640,1
20240808,120300,109805140,9640,9640,9640,9640,0
20240808,120200,109805140,9640,9640,9640,9640,0
20240808,120100,109805140,9640,9640,9640,9640,1
20240808,120000,109795500,9680,9680,9680,9680,1
20240808,115900,109785820,9690,9690,9690,9690,0
20240808,115800,109785820,9690,9690,9690,9690,0
20240808,115700,109785820,9690,9690,9690,9690,0
20240808,115600,109785820,9690,9690,9690,9690,0
20240808,115500,109785820,9690,9690,9690,9690,0
20240808,115400,109785820,9690,9690,9690,9690,75
20240808,115300,109059070,9690,9690,9690,9690,1
20240808,115200,109049380,9690,9690,9690,9690,0
20240808,115100,109049380,9690,9690,9690,9690,0
20240808,115000,109049380,9690,9690,9690,9690,0
20240808,114900,109049380,9690,9690,9690,9690,3
20240808,114800,109020310,9650,9650,9650,9650,0
20240808,114700,109020310,9650,9650,9650,9650,0
20240808,114600,109020310,9650,9650,9650,9650,1
20240808,114500,109010660,9650,9650,9650,9650,0
20240808,114400,109010660,9650,9650,9650,9650,419
20240808,114300,104967310,9650,9650,9650,9650,0
20240808,114200,104967310,9650,9650,9650,9650,0
20240808,114100,104967310,9650,9650,9650,9650,0
20240808,114000,104967310,9650,9650,9650,9650,0
20240808,113900,104967310,9650,9650,9650,9650,0
20240808,113800,104967310,9650,9650,9650,9650,1
20240808,113700,104957660,9650,9670,9670,9650,131
20240808,113600,103693490,9690,9690,9690,9690,0
20240808,113500,103693490,9690,9690,9690,9690,400
20240808,113400,99817490,9690,9690,9690,9690,224
20240808,113300,97646930,9700,9700,9700,9700,0
20240808,113200,97646930,9700,9700,9700,9700,0
20240808,113100,97646930,9700,9720,9720,9700,3
20240808,113000,97617790,9710,9710,9710,9710,0
20240808,112900,97617790,9710,9700,9710,9700,149
20240808,112800,96171020,9690,9690,9690,9690,0
20240808,112700,96171020,9690,9690,9690,9690,0
20240808,112600,96171020,9690,9690,9690,9690,0
20240808,112500,96171020,9690,9690,9690,9690,0
20240808,112400,96171020,9690,9690,9690,9690,9
20240808,112300,96083810,9710,9710,9710,9710,0
20240808,112200,96083810,9710,9710,9710,9710,0
20240808,112100,96083810,9710,9710,9710,9710,1
20240808,112000,96074100,9700,9700,9700,9690,108
20240808,111900,95026520,9690,9650,9690,9650,1032
20240808,111800,85040110,9660,9640,9660,9640,671
20240808,111700,78565670,9640,9640,9640,9640,517
20240808,111600,73581790,9640,9610,9640,9610,4
20240808,111500,73543320,9630,9630,9630,9630,0
20240808,111400,73543320,9630,9630,9630,9630,0
20240808,111300,73543320,9630,9620,9630,9620,49
20240808,111200,73071550,9620,9620,9620,9620,0
20240808,111100,73071550,9620,9620,9620,9620,0
20240808,111000,73071550,9620,9610,9620,9610,106
20240808,110900,72051880,9610,9600,9610,9600,2
20240808,110800,72032670,9600,9610,9610,9600,60
20240808,110700,71456570,9610,9600,9610,9600,60
20240808,110600,70880520,9600,9590,9600,9590,268
20240808,110500,68309720,9590,9590,9590,9590,0
20240808,110400,68309720,9590,9590,9590,9590,0
20240808,110300,68309720,9590,9590,9590,9590,0
20240808,110200,68309720,9590,9590,9590,9590,1
20240808,110100,68300130,9590,9590,9590,9590,0
20240808,110000,68300130,9590,9590,9590,9590,1
20240808,105900,68290540,9590,9590,9590,9590,1
20240808,105800,68280950,9580,9580,9580,9580,0
20240808,105700,68280950,9580,9580,9580,9580,105
20240808,105600,67275050,9580,9580,9580,9580,3
20240808,105500,67246310,9580,9580,9580,9580,1
20240808,105400,67236730,9550,9550,9550,9550,0
20240808,105300,67236730,9550,9550,9550,9550,0
20240808,105200,67236730,9550,9550,9550,9550,2
20240808,105100,67217630,9580,9580,9580,9580,0
20240808,105000,67217630,9580,9580,9580,9580,0
20240808,104900,67217630,9580,9580,9580,9580,3
20240808,104800,67188890,9580,9580,9580,9580,0
20240808,104700,67188890,9580,9580,9580,9580,1
20240808,104600,67179310,9540,9540,9540,9540,0
20240808,104500,67179310,9540,9540,9540,9540,1
20240808,104400,67169770,9540,9540,9540,9540,0
20240808,104300,67169770,9540,9540,9540,9540,1
20240808,104200,67160230,9550,9550,9550,9550,1
20240808,104100,67150680,9590,9590,9590,9590,0
20240808,104000,67150680,9590,9590,9590,9590,1
20240808,103900,67141090,9550,9550,9550,9550,0
20240808,103800,67141090,9550,9550,9550,9550,0
20240808,103700,67141090,9550,9550,9550,9550,0
20240808,103600,67141090,9550,9550,9550,9550,0
20240808,103500,67141090,9550,9550,9550,9550,16
20240808,103400,66988290,9550,9550,9550,9550,100
20240808,103300,66033290,9600,9600,9600,9600,3
20240808,103200,66004490,9540,9540,9540,9540,0
20240808,103100,66004490,9540,9540,9540,9540,0
20240808,103000,66004490,9540,9540,9540,9540,0
20240808,102900,66004490,9540,9540,9540,9540,0
20240808,102800,66004490,9540,9540,9540,9540,0
20240808,102700,66004490,9540,9540,9540,9540,0
20240808,102600,66004490,9540,9590,9600,9540,373
20240808,102500,62429260,9590,9590,9590,9590,1
20240808,102400,62419670,9520,9520,9520,9520,0
20240808,102300,62419670,9520,9520,9520,9520,0
20240808,102200,62419670,9520,9520,9520,9520,0
20240808,102100,62419670,9520,9520,9520,9520,0
20240808,102000,62419670,9520,9520,9520,9520,1
20240808,101900,62410150,9520,9520,9520,9520,3
20240808,101800,62381590,9580,9580,9580,9580,1
20240808,101700,62372010,9520,9520,9520,9520,0
20240808,101600,62372010,9520,9520,9520,9520,0
20240808,101500,62372010,9520,9520,9520,9520,0
20240808,101400,62372010,9520,9520,9520,9520,0
20240808,101300,62372010,9520,9520,9520,9520,14
20240808,101200,62238730,9520,9520,9520,9520,10
20240808,101100,62143530,9570,9570,9570,9570,101
20240808,101000,61176960,9600,9600,9600,9600,0
20240808,100900,61176960,9600,9600,9600,9600,0
20240808,100800,61176960,9600,9600,9600,9600,0
20240808,100700,61176960,9600,9600,9600,9600,0
20240808,100600,61176960,9600,9600,9600,9600,1
20240808,100500,61167360,9500,9500,9500,9500,0
20240808,100400,61167360,9500,9500,9500,9500,1
20240808,100300,61157860,9600,9600,9600,9600,1
20240808,100200,61148260,9510,9510,9510,9510,20
20240808,100100,60958060,9510,9510,9510,9510,0
20240808,100000,60958060,9510,9510,9510,9510,1
20240808,095900,60948550,9500,9610,9610,9500,408
20240808,095800,57047510,9610,9610,9610,9610,0
20240808,095700,57047510,9610,9610,9610,9610,0
20240808,095600,57047510,9610,9570,9610,9530,21
20240808,095500,56846580,9570,9520,9570,9520,6
20240808,095400,56789210,9570,9570,9570,9530,122
20240808,095300,55626270,9540,9550,9550,9540,64
20240808,095200,55015080,9550,9550,9550,9550,0
20240808,095100,55015080,9550,9620,9620,9550,312
20240808,095000,52026150,9570,9570,9570,9570,190
20240808,094900,50207850,9620,9620,9620,9620,1
20240808,094800,50198230,9560,9560,9560,9560,100
20240808,094700,49242230,9560,9560,9560,9560,1
20240808,094600,49232670,9560,9560,9610,9560,175
20240808,094500,47557170,9560,9560,9560,9560,0
20240808,094400,47557170,9560,9560,9560,9560,34
20240808,094300,47232130,9560,9560,9560,9560,15
20240808,094200,47088730,9620,9620,9620,9620,41
20240808,094100,46694310,9620,9620,9620,9620,1
20240808,094000,46684690,9630,9630,9630,9630,4
20240808,093900,46646170,9640,9600,9640,9600,3
20240808,093800,46617310,9510,9560,9560,9510,222
20240808,093700,44498680,9550,9580,9580,9550,100
20240808,093600,43542510,9650,9650,9650,9650,0
20240808,093500,43542510,9650,9650,9650,9650,2
20240808,093400,43523210,9650,9650,9650,9650,1
20240808,093300,43513560,9580,9580,9580,9580,9
20240808,093200,43427340,9660,9660,9660,9660,0
20240808,093100,43427340,9660,9630,9660,9630,22
20240808,093000,43214880,9550,9550,9550,9550,2
20240808,092900,43195780,9550,9620,9620,9550,363
20240808,092800,39714670,9630,9630,9630,9630,59
20240808,092700,39146500,9620,9620,9630,9620,33
20240808,092600,38829030,9610,9610,9610,9610,63
20240808,092500,38223600,9610,9610,9610,9610,50
20240808,092400,37743100,9640,9640,9640,9640,0
20240808,092300,37743100,9640,9640,9640,9640,0
20240808,092200,37743100,9640,9640,9640,9640,13
20240808,092100,37617780,9680,9680,9680,9680,0
20240808,092000,37617780,9680,9670,9680,9670,101
20240808,091900,36640110,9670,9690,9690,9650,22
20240808,091800,36427750,9650,9690,9690,9650,41
20240808,091700,36031660,9670,9690,9690,9670,26
20240808,091600,35780120,9680,9670,9680,9670,1701
20240808,091500,19314660,9680,9680,9680,9680,0
20240808,091400,19314660,9680,9670,9680,9670,12
20240808,091300,19198610,9610,9610,9610,9610,1
20240808,091200,19189000,9600,9680,9690,9600,53
20240808,091100,18678500,9680,9630,9680,9630,484
20240808,091000,14015580,9690,9690,9690,9690,6
20240808,090900,13957440,9690,9630,9690,9630,170
20240808,090800,12315130,9680,9670,9680,9670,145
20240808,090700,10912480,9670,9610,9670,9610,330
20240808,090600,7734490,9620,9600,9620,9600,5
20240808,090500,7686410,9620,9620,9620,9620,4
20240808,090400,7647930,9620,9620,9620,9620,0
20240808,090300,7647930,9620,9580,9620,9580,196
20240808,090200,5770190,9580,9540,9580,9540,216
20240808,090100,3705300,9530,9530,9530,9530,10
20240808,090000,3610000,9500,9500,9500,9500,380