KissMeData/318160/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,210900,360004225,3150,3150,3150,3150,1419
20240808,210800,360004225,3150,3150,3150,3150,0
20240808,210700,360004225,3150,3150,3150,3150,0
20240808,210600,360004225,3150,3150,3150,3150,0
20240808,210500,360004225,3150,3150,3150,3150,0
20240808,210400,360004225,3150,3150,3150,3150,0
20240808,210300,360004225,3150,3150,3150,3150,0
20240808,210200,360004225,3150,3150,3150,3150,0
20240808,210100,360004225,3150,3150,3150,3150,0
20240808,210000,360004225,3150,3150,3150,3150,0
20240808,205900,360004225,3150,3150,3150,3150,0
20240808,205800,360004225,3150,3150,3150,3150,0
20240808,205700,360004225,3150,3150,3150,3150,0
20240808,205600,360004225,3150,3150,3150,3150,0
20240808,205500,360004225,3150,3150,3150,3150,0
20240808,205400,360004225,3150,3150,3150,3150,0
20240808,205300,360004225,3150,3150,3150,3150,0
20240808,205200,360004225,3150,3150,3150,3150,0
20240808,205100,360004225,3150,3150,3150,3150,0
20240808,205000,360004225,3150,3150,3150,3150,0
20240808,204900,360004225,3150,3150,3150,3150,0
20240808,204800,360004225,3150,3150,3150,3150,0
20240808,204700,360004225,3150,3150,3150,3150,0
20240808,204600,360004225,3150,3150,3150,3150,0
20240808,204500,360004225,3150,3150,3150,3150,0
20240808,204400,360004225,3150,3150,3150,3150,0
20240808,204300,360004225,3150,3150,3150,3150,0
20240808,204200,360004225,3150,3150,3150,3150,0
20240808,204100,360004225,3150,3150,3150,3150,0
20240808,204000,360004225,3150,3150,3150,3150,0
20240808,203900,360004225,3150,3150,3150,3150,1419
20240808,203800,360004225,3150,3150,3150,3150,0
20240808,203700,360004225,3150,3150,3150,3150,0
20240808,203600,360004225,3150,3150,3150,3150,0
20240808,203500,360004225,3150,3150,3150,3150,0
20240808,203400,360004225,3150,3150,3150,3150,0
20240808,203300,360004225,3150,3150,3150,3150,0
20240808,203200,360004225,3150,3150,3150,3150,0
20240808,203100,360004225,3150,3150,3150,3150,0
20240808,203000,360004225,3150,3150,3150,3150,0
20240808,202900,360004225,3150,3150,3150,3150,0
20240808,202800,360004225,3150,3150,3150,3150,0
20240808,202700,360004225,3150,3150,3150,3150,0
20240808,202600,360004225,3150,3150,3150,3150,0
20240808,202500,360004225,3150,3150,3150,3150,0
20240808,202400,360004225,3150,3150,3150,3150,0
20240808,202300,360004225,3150,3150,3150,3150,0
20240808,202200,360004225,3150,3150,3150,3150,0
20240808,202100,360004225,3150,3150,3150,3150,0
20240808,202000,360004225,3150,3150,3150,3150,0
20240808,201900,360004225,3150,3150,3150,3150,0
20240808,201800,360004225,3150,3150,3150,3150,0
20240808,201700,360004225,3150,3150,3150,3150,0
20240808,201600,360004225,3150,3150,3150,3150,0
20240808,201500,360004225,3150,3150,3150,3150,0
20240808,201400,360004225,3150,3150,3150,3150,0
20240808,201300,360004225,3150,3150,3150,3150,0
20240808,201200,360004225,3150,3150,3150,3150,0
20240808,201100,360004225,3150,3150,3150,3150,0
20240808,201000,360004225,3150,3150,3150,3150,0
20240808,200900,360004225,3150,3150,3150,3150,1419
20240808,200800,360004225,3150,3150,3150,3150,0
20240808,200700,360004225,3150,3150,3150,3150,0
20240808,200600,360004225,3150,3150,3150,3150,0
20240808,200500,360004225,3150,3150,3150,3150,0
20240808,200400,360004225,3150,3150,3150,3150,0
20240808,200300,360004225,3150,3150,3150,3150,0
20240808,200200,360004225,3150,3150,3150,3150,0
20240808,200100,360004225,3150,3150,3150,3150,0
20240808,200000,360004225,3150,3150,3150,3150,0
20240808,195900,360004225,3150,3150,3150,3150,0
20240808,195800,360004225,3150,3150,3150,3150,0
20240808,195700,360004225,3150,3150,3150,3150,0
20240808,195600,360004225,3150,3150,3150,3150,0
20240808,195500,360004225,3150,3150,3150,3150,0
20240808,195400,360004225,3150,3150,3150,3150,0
20240808,195300,360004225,3150,3150,3150,3150,0
20240808,195200,360004225,3150,3150,3150,3150,0
20240808,195100,360004225,3150,3150,3150,3150,0
20240808,195000,360004225,3150,3150,3150,3150,0
20240808,194900,360004225,3150,3150,3150,3150,0
20240808,194800,360004225,3150,3150,3150,3150,0
20240808,194700,360004225,3150,3150,3150,3150,0
20240808,194600,360004225,3150,3150,3150,3150,0
20240808,194500,360004225,3150,3150,3150,3150,0
20240808,194400,360004225,3150,3150,3150,3150,0
20240808,194300,360004225,3150,3150,3150,3150,0
20240808,194200,360004225,3150,3150,3150,3150,0
20240808,194100,360004225,3150,3150,3150,3150,0
20240808,194000,360004225,3150,3150,3150,3150,0
20240808,193900,360004225,3150,3150,3150,3150,1419
20240808,193800,360004225,3150,3150,3150,3150,0
20240808,193700,360004225,3150,3150,3150,3150,0
20240808,193600,360004225,3150,3150,3150,3150,0
20240808,193500,360004225,3150,3150,3150,3150,0
20240808,193400,360004225,3150,3150,3150,3150,0
20240808,193300,360004225,3150,3150,3150,3150,0
20240808,193200,360004225,3150,3150,3150,3150,0
20240808,193100,360004225,3150,3150,3150,3150,0
20240808,193000,360004225,3150,3150,3150,3150,0
20240808,192900,360004225,3150,3150,3150,3150,0
20240808,192800,360004225,3150,3150,3150,3150,0
20240808,192700,360004225,3150,3150,3150,3150,0
20240808,192600,360004225,3150,3150,3150,3150,0
20240808,192500,360004225,3150,3150,3150,3150,0
20240808,192400,360004225,3150,3150,3150,3150,0
20240808,192300,360004225,3150,3150,3150,3150,0
20240808,192200,360004225,3150,3150,3150,3150,0
20240808,192100,360004225,3150,3150,3150,3150,0
20240808,192000,360004225,3150,3150,3150,3150,0
20240808,191900,360004225,3150,3150,3150,3150,0
20240808,191800,360004225,3150,3150,3150,3150,0
20240808,191700,360004225,3150,3150,3150,3150,0
20240808,191600,360004225,3150,3150,3150,3150,0
20240808,191500,360004225,3150,3150,3150,3150,0
20240808,191400,360004225,3150,3150,3150,3150,0
20240808,191300,360004225,3150,3150,3150,3150,0
20240808,191200,360004225,3150,3150,3150,3150,0
20240808,191100,360004225,3150,3150,3150,3150,0
20240808,191000,360004225,3150,3150,3150,3150,0
20240808,190900,360004225,3150,3150,3150,3150,1419
20240808,190800,360004225,3150,3150,3150,3150,0
20240808,190700,360004225,3150,3150,3150,3150,0
20240808,190600,360004225,3150,3150,3150,3150,0
20240808,190500,360004225,3150,3150,3150,3150,0
20240808,190400,360004225,3150,3150,3150,3150,0
20240808,190300,360004225,3150,3150,3150,3150,0
20240808,190200,360004225,3150,3150,3150,3150,0
20240808,190100,360004225,3150,3150,3150,3150,0
20240808,190000,360004225,3150,3150,3150,3150,0
20240808,185900,360004225,3150,3150,3150,3150,0
20240808,185800,360004225,3150,3150,3150,3150,0
20240808,185700,360004225,3150,3150,3150,3150,0
20240808,185600,360004225,3150,3150,3150,3150,0
20240808,185500,360004225,3150,3150,3150,3150,0
20240808,185400,360004225,3150,3150,3150,3150,0
20240808,185300,360004225,3150,3150,3150,3150,0
20240808,185200,360004225,3150,3150,3150,3150,0
20240808,185100,360004225,3150,3150,3150,3150,0
20240808,185000,360004225,3150,3150,3150,3150,0
20240808,184900,360004225,3150,3150,3150,3150,0
20240808,184800,360004225,3150,3150,3150,3150,0
20240808,184700,360004225,3150,3150,3150,3150,0
20240808,184600,360004225,3150,3150,3150,3150,0
20240808,184500,360004225,3150,3150,3150,3150,0
20240808,184400,360004225,3150,3150,3150,3150,0
20240808,184300,360004225,3150,3150,3150,3150,0
20240808,184200,360004225,3150,3150,3150,3150,0
20240808,184100,360004225,3150,3150,3150,3150,0
20240808,184000,360004225,3150,3150,3150,3150,0
20240808,183900,360004225,3150,3150,3150,3150,1419
20240808,183800,360004225,3150,3150,3150,3150,0
20240808,183700,360004225,3150,3150,3150,3150,0
20240808,183600,360004225,3150,3150,3150,3150,0
20240808,183500,360004225,3150,3150,3150,3150,0
20240808,183400,360004225,3150,3150,3150,3150,0
20240808,183300,360004225,3150,3150,3150,3150,0
20240808,183200,360004225,3150,3150,3150,3150,0
20240808,183100,360004225,3150,3150,3150,3150,0
20240808,183000,360004225,3150,3150,3150,3150,0
20240808,182900,360004225,3150,3150,3150,3150,0
20240808,182800,360004225,3150,3150,3150,3150,0
20240808,182700,360004225,3150,3150,3150,3150,0
20240808,182600,360004225,3150,3150,3150,3150,0
20240808,182500,360004225,3150,3150,3150,3150,0
20240808,182400,360004225,3150,3150,3150,3150,0
20240808,182300,360004225,3150,3150,3150,3150,0
20240808,182200,360004225,3150,3150,3150,3150,0
20240808,182100,360004225,3150,3150,3150,3150,0
20240808,182000,360004225,3150,3150,3150,3150,0
20240808,181900,360004225,3150,3150,3150,3150,0
20240808,181800,360004225,3150,3150,3150,3150,0
20240808,181700,360004225,3150,3150,3150,3150,0
20240808,181600,360004225,3150,3150,3150,3150,0
20240808,181500,360004225,3150,3150,3150,3150,0
20240808,181400,360004225,3150,3150,3150,3150,0
20240808,181300,360004225,3150,3150,3150,3150,0
20240808,181200,360004225,3150,3150,3150,3150,0
20240808,181100,360004225,3150,3150,3150,3150,0
20240808,181000,360004225,3150,3150,3150,3150,0
20240808,180900,360004225,3150,3150,3150,3150,1419
20240808,180800,360004225,3150,3150,3150,3150,0
20240808,180700,360004225,3150,3150,3150,3150,0
20240808,180600,360004225,3150,3150,3150,3150,0
20240808,180500,360004225,3150,3150,3150,3150,0
20240808,180400,360004225,3150,3150,3150,3150,0
20240808,180300,360004225,3150,3150,3150,3150,0
20240808,180200,360004225,3150,3150,3150,3150,0
20240808,180100,360004225,3150,3150,3150,3150,0
20240808,180000,360004225,3150,3150,3150,3150,0
20240808,175900,360004225,3150,3150,3150,3150,0
20240808,175800,360004225,3150,3150,3150,3150,0
20240808,175700,360004225,3150,3150,3150,3150,0
20240808,175600,360004225,3150,3150,3150,3150,0
20240808,175500,360004225,3150,3150,3150,3150,0
20240808,175400,360004225,3150,3150,3150,3150,0
20240808,175300,360004225,3150,3150,3150,3150,0
20240808,175200,360004225,3150,3150,3150,3150,0
20240808,175100,360004225,3150,3150,3150,3150,0
20240808,175000,360004225,3150,3150,3150,3150,0
20240808,174900,360004225,3150,3150,3150,3150,0
20240808,174800,360004225,3150,3150,3150,3150,0
20240808,174700,360004225,3150,3150,3150,3150,0
20240808,174600,360004225,3150,3150,3150,3150,0
20240808,174500,360004225,3150,3150,3150,3150,0
20240808,174400,360004225,3150,3150,3150,3150,0
20240808,174300,360004225,3150,3150,3150,3150,0
20240808,174200,360004225,3150,3150,3150,3150,0
20240808,174100,360004225,3150,3150,3150,3150,0
20240808,174000,360004225,3150,3150,3150,3150,0
20240808,173900,360004225,3150,3150,3150,3150,1419
20240808,173800,360004225,3150,3150,3150,3150,0
20240808,173700,360004225,3150,3150,3150,3150,0
20240808,173600,360004225,3150,3150,3150,3150,0
20240808,173500,360004225,3150,3150,3150,3150,0
20240808,173400,360004225,3150,3150,3150,3150,0
20240808,173300,360004225,3150,3150,3150,3150,0
20240808,173200,360004225,3150,3150,3150,3150,0
20240808,173100,360004225,3150,3150,3150,3150,0
20240808,173000,360004225,3150,3150,3150,3150,0
20240808,172900,360004225,3150,3150,3150,3150,0
20240808,172800,360004225,3150,3150,3150,3150,0
20240808,172700,360004225,3150,3150,3150,3150,0
20240808,172600,360004225,3150,3150,3150,3150,0
20240808,172500,360004225,3150,3150,3150,3150,0
20240808,172400,360004225,3150,3150,3150,3150,0
20240808,172300,360004225,3150,3150,3150,3150,0
20240808,172200,360004225,3150,3150,3150,3150,0
20240808,172100,360004225,3150,3150,3150,3150,0
20240808,172000,360004225,3150,3150,3150,3150,0
20240808,171900,360004225,3150,3150,3150,3150,0
20240808,171800,360004225,3150,3150,3150,3150,0
20240808,171700,360004225,3150,3150,3150,3150,0
20240808,171600,360004225,3150,3150,3150,3150,0
20240808,171500,360004225,3150,3150,3150,3150,0
20240808,171400,360004225,3150,3150,3150,3150,0
20240808,171300,360004225,3150,3150,3150,3150,0
20240808,171200,360004225,3150,3150,3150,3150,0
20240808,171100,360004225,3150,3150,3150,3150,0
20240808,171000,360004225,3150,3150,3150,3150,0
20240808,170900,360004225,3150,3150,3150,3150,1419
20240808,170800,360004225,3150,3150,3150,3150,0
20240808,170700,360004225,3150,3150,3150,3150,0
20240808,170600,360004225,3150,3150,3150,3150,0
20240808,170500,360004225,3150,3150,3150,3150,0
20240808,170400,360004225,3150,3150,3150,3150,0
20240808,170300,360004225,3150,3150,3150,3150,0
20240808,170200,360004225,3150,3150,3150,3150,0
20240808,170100,360004225,3150,3150,3150,3150,0
20240808,170000,360004225,3150,3150,3150,3150,0
20240808,165900,360004225,3150,3150,3150,3150,0
20240808,165800,360004225,3150,3150,3150,3150,0
20240808,165700,360004225,3150,3150,3150,3150,0
20240808,165600,360004225,3150,3150,3150,3150,0
20240808,165500,360004225,3150,3150,3150,3150,0
20240808,165400,360004225,3150,3150,3150,3150,0
20240808,165300,360004225,3150,3150,3150,3150,0
20240808,165200,360004225,3150,3150,3150,3150,0
20240808,165100,360004225,3150,3150,3150,3150,0
20240808,165000,360004225,3150,3150,3150,3150,0
20240808,164900,360004225,3150,3150,3150,3150,0
20240808,164800,360004225,3150,3150,3150,3150,0
20240808,164700,360004225,3150,3150,3150,3150,0
20240808,164600,360004225,3150,3150,3150,3150,0
20240808,164500,360004225,3150,3150,3150,3150,0
20240808,164400,360004225,3150,3150,3150,3150,0
20240808,164300,360004225,3150,3150,3150,3150,0
20240808,164200,360004225,3150,3150,3150,3150,0
20240808,164100,360004225,3150,3150,3150,3150,0
20240808,164000,360004225,3150,3150,3150,3150,0
20240808,163900,360004225,3150,3150,3150,3150,1419
20240808,163800,360004225,3150,3150,3150,3150,0
20240808,163700,360004225,3150,3150,3150,3150,0
20240808,163600,360004225,3150,3150,3150,3150,0
20240808,163500,360004225,3150,3150,3150,3150,0
20240808,163400,360004225,3150,3150,3150,3150,0
20240808,163300,360004225,3150,3150,3150,3150,0
20240808,163200,360004225,3150,3150,3150,3150,0
20240808,163100,360004225,3150,3150,3150,3150,0
20240808,163000,360004225,3150,3150,3150,3150,0
20240808,162900,360004225,3150,3150,3150,3150,0
20240808,162800,360004225,3150,3150,3150,3150,0
20240808,162700,360004225,3150,3150,3150,3150,0
20240808,162600,360004225,3150,3150,3150,3150,0
20240808,162500,360004225,3150,3150,3150,3150,0
20240808,162400,360004225,3150,3150,3150,3150,0
20240808,162300,360004225,3150,3150,3150,3150,0
20240808,162200,360004225,3150,3150,3150,3150,0
20240808,162100,360004225,3150,3150,3150,3150,0
20240808,162000,360004225,3150,3150,3150,3150,0
20240808,161900,360004225,3150,3150,3150,3150,0
20240808,161800,360004225,3150,3150,3150,3150,0
20240808,161700,360004225,3150,3150,3150,3150,0
20240808,161600,360004225,3150,3150,3150,3150,0
20240808,161500,360004225,3150,3150,3150,3150,0
20240808,161400,360004225,3150,3150,3150,3150,0
20240808,161300,360004225,3150,3150,3150,3150,0
20240808,161200,360004225,3150,3150,3150,3150,0
20240808,161100,360004225,3150,3150,3150,3150,0
20240808,161000,360004225,3150,3150,3150,3150,0
20240808,160900,360004225,3150,3150,3150,3150,1419
20240808,160800,360004225,3150,3150,3150,3150,0
20240808,160700,360004225,3150,3150,3150,3150,0
20240808,160600,360004225,3150,3150,3150,3150,0
20240808,160500,360004225,3150,3150,3150,3150,0
20240808,160400,360004225,3150,3150,3150,3150,0
20240808,160300,360004225,3150,3150,3150,3150,0
20240808,160200,360004225,3150,3150,3150,3150,0
20240808,160100,360004225,3150,3150,3150,3150,0
20240808,160000,360004225,3150,3150,3150,3150,0
20240808,155900,360004225,3150,3150,3150,3150,0
20240808,155800,360004225,3150,3150,3150,3150,0
20240808,155700,360004225,3150,3150,3150,3150,0
20240808,155600,360004225,3150,3150,3150,3150,0
20240808,155500,360004225,3150,3150,3150,3150,0
20240808,155400,360004225,3150,3150,3150,3150,0
20240808,155300,360004225,3150,3150,3150,3150,0
20240808,155200,360004225,3150,3150,3150,3150,0
20240808,155100,360004225,3150,3150,3150,3150,0
20240808,155000,360004225,3150,3150,3150,3150,0
20240808,154900,360004225,3150,3150,3150,3150,0
20240808,154800,360004225,3150,3150,3150,3150,0
20240808,154700,360004225,3150,3150,3150,3150,0
20240808,154600,360004225,3150,3150,3150,3150,0
20240808,154500,360004225,3150,3150,3150,3150,0
20240808,154400,360004225,3150,3150,3150,3150,0
20240808,154300,360004225,3150,3150,3150,3150,0
20240808,154200,360004225,3150,3150,3150,3150,0
20240808,154100,360004225,3150,3150,3150,3150,0
20240808,154000,360004225,3150,3150,3150,3150,0
20240808,153900,360004225,3150,3150,3150,3150,1419
20240808,153800,360004225,3150,3150,3150,3150,0
20240808,153700,360004225,3150,3150,3150,3150,0
20240808,153600,360004225,3150,3150,3150,3150,0
20240808,153500,360004225,3150,3150,3150,3150,0
20240808,153400,360004225,3150,3150,3150,3150,0
20240808,153300,360004225,3150,3150,3150,3150,0
20240808,153200,360004225,3150,3150,3150,3150,0
20240808,153100,360004225,3150,3150,3150,3150,0
20240808,153000,360004225,3150,3150,3150,3150,1419
20240808,152900,355534375,3165,3165,3165,3165,0
20240808,152800,355534375,3165,3165,3165,3165,0
20240808,152700,355534375,3165,3165,3165,3165,0
20240808,152600,355534375,3165,3165,3165,3165,0
20240808,152500,355534375,3165,3165,3165,3165,0
20240808,152400,355534375,3165,3165,3165,3165,0
20240808,152300,355534375,3165,3165,3165,3165,0
20240808,152200,355534375,3165,3165,3165,3165,0
20240808,152100,355534375,3165,3165,3165,3165,0
20240808,152000,355534375,3165,3165,3165,3165,0
20240808,151900,355534375,3165,3165,3165,3165,0
20240808,151800,355534375,3165,3165,3165,3165,150
20240808,151700,355059625,3170,3170,3170,3170,0
20240808,151600,355059625,3170,3170,3170,3170,302
20240808,151500,354102285,3180,3180,3180,3180,0
20240808,151400,354102285,3180,3180,3180,3180,67
20240808,151300,353889225,3170,3170,3170,3170,0
20240808,151200,353889225,3170,3170,3170,3170,0
20240808,151100,353889225,3170,3170,3170,3170,0
20240808,151000,353889225,3170,3170,3170,3170,0
20240808,150900,353889225,3170,3170,3170,3170,0
20240808,150800,353889225,3170,3170,3170,3170,1
20240808,150700,353886055,3170,3170,3170,3170,0
20240808,150600,353886055,3170,3170,3170,3170,0
20240808,150500,353886055,3170,3180,3185,3170,52
20240808,150400,353720470,3180,3180,3180,3180,0
20240808,150300,353720470,3180,3180,3180,3180,0
20240808,150200,353720470,3180,3180,3180,3180,0
20240808,150100,353720470,3180,3180,3180,3180,230
20240808,150000,352989070,3165,3165,3165,3165,0
20240808,145900,352989070,3165,3165,3165,3165,2
20240808,145800,352982740,3165,3165,3165,3165,0
20240808,145700,352982740,3165,3165,3165,3165,0
20240808,145600,352982740,3165,3165,3165,3165,0
20240808,145500,352982740,3165,3165,3165,3165,0
20240808,145400,352982740,3165,3165,3165,3165,0
20240808,145300,352982740,3165,3165,3165,3165,0
20240808,145200,352982740,3165,3165,3165,3165,0
20240808,145100,352982740,3165,3165,3165,3165,0
20240808,145000,352982740,3165,3165,3165,3165,0
20240808,144900,352982740,3165,3165,3165,3165,20
20240808,144800,352919440,3165,3165,3165,3165,199
20240808,144700,352289605,3165,3165,3165,3165,0
20240808,144600,352289605,3165,3165,3165,3165,117
20240808,144500,351919300,3170,3170,3170,3170,0
20240808,144400,351919300,3170,3180,3180,3170,38
20240808,144300,351798690,3180,3180,3180,3180,203
20240808,144200,351153150,3180,3180,3180,3180,0
20240808,144100,351153150,3180,3180,3180,3180,0
20240808,144000,351153150,3180,3180,3180,3180,0
20240808,143900,351153150,3180,3180,3180,3180,0
20240808,143800,351153150,3180,3180,3180,3180,2
20240808,143700,351146790,3180,3180,3180,3180,303
20240808,143600,350183250,3180,3180,3180,3180,0
20240808,143500,350183250,3180,3180,3180,3180,0
20240808,143400,350183250,3180,3180,3180,3180,0
20240808,143300,350183250,3180,3180,3180,3180,0
20240808,143200,350183250,3180,3180,3180,3180,500
20240808,143100,348593250,3185,3185,3185,3185,0
20240808,143000,348593250,3185,3185,3185,3185,0
20240808,142900,348593250,3185,3185,3185,3185,1
20240808,142800,348590065,3185,3185,3185,3185,0
20240808,142700,348590065,3185,3185,3185,3185,114
20240808,142600,348226975,3180,3180,3180,3180,1
20240808,142500,348223795,3175,3175,3175,3175,0
20240808,142400,348223795,3175,3175,3175,3175,0
20240808,142300,348223795,3175,3175,3175,3175,0
20240808,142200,348223795,3175,3175,3175,3175,0
20240808,142100,348223795,3175,3175,3175,3175,0
20240808,142000,348223795,3175,3175,3175,3175,0
20240808,141900,348223795,3175,3175,3175,3175,57
20240808,141800,348042820,3175,3175,3175,3175,43
20240808,141700,347906295,3175,3175,3175,3175,0
20240808,141600,347906295,3175,3175,3175,3175,0
20240808,141500,347906295,3175,3175,3175,3175,8
20240808,141400,347880895,3175,3175,3175,3175,142
20240808,141300,347430045,3175,3175,3175,3175,0
20240808,141200,347430045,3175,3175,3175,3175,33
20240808,141100,347325270,3180,3180,3180,3180,0
20240808,141000,347325270,3180,3180,3180,3180,0
20240808,140900,347325270,3180,3180,3180,3180,592
20240808,140800,345442710,3185,3195,3195,3185,169
20240808,140700,344902965,3200,3200,3200,3200,473
20240808,140600,343389365,3200,3200,3200,3200,82
20240808,140500,343126965,3200,3205,3205,3200,231
20240808,140400,342387720,3205,3205,3205,3205,0
20240808,140300,342387720,3205,3210,3210,3205,110
20240808,140200,342035155,3210,3210,3210,3210,33
20240808,140100,341929225,3210,3210,3210,3210,148
20240808,140000,341454145,3210,3230,3230,3210,564
20240808,135900,339639655,3230,3230,3230,3230,0
20240808,135800,339639655,3230,3230,3230,3230,0
20240808,135700,339639655,3230,3230,3230,3230,0
20240808,135600,339639655,3230,3230,3230,3230,0
20240808,135500,339639655,3230,3230,3230,3230,0
20240808,135400,339639655,3230,3230,3230,3230,0
20240808,135300,339639655,3230,3230,3230,3230,0
20240808,135200,339639655,3230,3230,3230,3230,0
20240808,135100,339639655,3230,3230,3230,3230,1
20240808,135000,339636425,3225,3225,3225,3225,0
20240808,134900,339636425,3225,3225,3225,3225,0
20240808,134800,339636425,3225,3225,3225,3225,0
20240808,134700,339636425,3225,3225,3225,3225,0
20240808,134600,339636425,3225,3225,3225,3225,0
20240808,134500,339636425,3225,3225,3225,3225,0
20240808,134400,339636425,3225,3225,3225,3225,31
20240808,134300,339536450,3225,3220,3225,3220,103
20240808,134200,339204775,3220,3220,3220,3220,100
20240808,134100,338882775,3220,3220,3220,3220,116
20240808,134000,338509255,3220,3220,3220,3220,0
20240808,133900,338509255,3220,3220,3220,3220,385
20240808,133800,337269555,3220,3230,3230,3220,492
20240808,133700,335683070,3230,3230,3230,3230,20
20240808,133600,335618470,3240,3240,3240,3240,0
20240808,133500,335618470,3240,3240,3240,3240,0
20240808,133400,335618470,3240,3240,3240,3240,0
20240808,133300,335618470,3240,3240,3240,3240,0
20240808,133200,335618470,3240,3240,3240,3240,0
20240808,133100,335618470,3240,3240,3240,3240,0
20240808,133000,335618470,3240,3240,3240,3240,0
20240808,132900,335618470,3240,3235,3240,3235,200
20240808,132800,334970605,3235,3235,3235,3235,0
20240808,132700,334970605,3235,3230,3235,3230,300
20240808,132600,334000495,3235,3235,3235,3235,184
20240808,132500,333405255,3235,3240,3240,3235,185
20240808,132400,332805945,3255,3255,3255,3255,0
20240808,132300,332805945,3255,3255,3255,3255,0
20240808,132200,332805945,3255,3255,3255,3255,0
20240808,132100,332805945,3255,3255,3255,3255,0
20240808,132000,332805945,3255,3255,3255,3255,0
20240808,131900,332805945,3255,3255,3255,3255,0
20240808,131800,332805945,3255,3255,3255,3255,0
20240808,131700,332805945,3255,3255,3255,3255,0
20240808,131600,332805945,3255,3255,3255,3255,0
20240808,131500,332805945,3255,3255,3255,3255,0
20240808,131400,332805945,3255,3255,3255,3255,0
20240808,131300,332805945,3255,3255,3255,3255,0
20240808,131200,332805945,3255,3255,3255,3255,0
20240808,131100,332805945,3255,3255,3255,3255,0
20240808,131000,332805945,3255,3250,3255,3250,18
20240808,130900,332747385,3255,3255,3255,3255,0
20240808,130800,332747385,3255,3255,3255,3255,0
20240808,130700,332747385,3255,3255,3255,3255,0
20240808,130600,332747385,3255,3255,3255,3255,0
20240808,130500,332747385,3255,3255,3255,3255,0
20240808,130400,332747385,3255,3255,3255,3255,0
20240808,130300,332747385,3255,3255,3255,3255,1
20240808,130200,332744130,3250,3240,3250,3240,9
20240808,130100,332714890,3250,3250,3250,3250,0
20240808,130000,332714890,3250,3250,3250,3250,0
20240808,125900,332714890,3250,3250,3250,3250,0
20240808,125800,332714890,3250,3250,3250,3250,0
20240808,125700,332714890,3250,3250,3250,3250,0
20240808,125600,332714890,3250,3250,3250,3250,40
20240808,125500,332584890,3255,3255,3255,3255,0
20240808,125400,332584890,3255,3255,3255,3255,0
20240808,125300,332584890,3255,3255,3255,3255,65
20240808,125200,332373315,3265,3265,3265,3265,0
20240808,125100,332373315,3265,3265,3265,3265,20
20240808,125000,332308015,3270,3265,3270,3265,95
20240808,124900,331997835,3265,3265,3265,3265,0
20240808,124800,331997835,3265,3240,3265,3240,247
20240808,124700,331196665,3240,3235,3240,3235,143
20240808,124600,330733560,3230,3230,3230,3230,0
20240808,124500,330733560,3230,3230,3230,3230,0
20240808,124400,330733560,3230,3230,3230,3230,712
20240808,124300,328433800,3230,3230,3230,3230,0
20240808,124200,328433800,3230,3230,3230,3230,0
20240808,124100,328433800,3230,3230,3230,3230,0
20240808,124000,328433800,3230,3230,3230,3230,177
20240808,123900,327862090,3235,3235,3235,3235,0
20240808,123800,327862090,3235,3235,3235,3235,107
20240808,123700,327515945,3235,3235,3235,3235,0
20240808,123600,327515945,3235,3235,3235,3235,0
20240808,123500,327515945,3235,3235,3235,3230,736
20240808,123400,325137495,3235,3250,3250,3235,1429
20240808,123300,320510270,3255,3255,3255,3255,0
20240808,123200,320510270,3255,3255,3255,3255,0
20240808,123100,320510270,3255,3255,3255,3255,0
20240808,123000,320510270,3255,3255,3255,3255,0
20240808,122900,320510270,3255,3260,3260,3255,997
20240808,122800,317263470,3260,3260,3260,3260,0
20240808,122700,317263470,3260,3260,3260,3260,0
20240808,122600,317263470,3260,3260,3260,3260,0
20240808,122500,317263470,3260,3260,3260,3260,0
20240808,122400,317263470,3260,3265,3265,3260,249
20240808,122300,316451725,3265,3265,3265,3265,0
20240808,122200,316451725,3265,3265,3265,3265,0
20240808,122100,316451725,3265,3270,3270,3265,70
20240808,122000,316223065,3255,3255,3255,3255,0
20240808,121900,316223065,3255,3255,3255,3255,0
20240808,121800,316223065,3255,3255,3255,3255,0
20240808,121700,316223065,3255,3260,3260,3255,1377
20240808,121600,311736820,3260,3260,3260,3260,0
20240808,121500,311736820,3260,3260,3260,3260,2
20240808,121400,311730300,3260,3260,3260,3260,0
20240808,121300,311730300,3260,3260,3260,3260,119
20240808,121200,311342360,3260,3270,3270,3260,703
20240808,121100,309050080,3270,3270,3270,3270,1
20240808,121000,309046810,3270,3275,3275,3270,1000
20240808,120900,305776690,3280,3280,3280,3280,0
20240808,120800,305776690,3280,3280,3280,3280,0
20240808,120700,305776690,3280,3280,3280,3280,0
20240808,120600,305776690,3280,3280,3280,3280,693
20240808,120500,303503650,3280,3300,3300,3280,2801
20240808,120400,294308870,3295,3295,3295,3295,0
20240808,120300,294308870,3295,3300,3300,3295,40
20240808,120200,294176920,3300,3275,3300,3275,340
20240808,120100,293055925,3300,3300,3300,3300,0
20240808,120000,293055925,3300,3300,3300,3300,341
20240808,115900,291930625,3275,3275,3275,3275,0
20240808,115800,291930625,3275,3295,3295,3275,981
20240808,115700,288704565,3295,3295,3295,3295,261
20240808,115600,287844570,3295,3280,3295,3280,73
20240808,115500,287604690,3280,3280,3280,3280,0
20240808,115400,287604690,3280,3290,3290,3280,2540
20240808,115300,279266675,3295,3310,3315,3295,48
20240808,115200,279108120,3300,3315,3315,3300,47
20240808,115100,278952960,3315,3315,3315,3315,0
20240808,115000,278952960,3315,3315,3315,3315,52
20240808,114900,278780580,3315,3315,3315,3315,40
20240808,114800,278647980,3310,3315,3315,3310,10
20240808,114700,278614855,3320,3320,3320,3320,15
20240808,114600,278565055,3320,3315,3325,3315,644
20240808,114500,276429200,3315,3315,3315,3315,107
20240808,114400,276074495,3315,3315,3315,3315,20
20240808,114300,276008195,3315,3305,3315,3305,130
20240808,114200,275577725,3310,3310,3310,3310,200
20240808,114100,274915725,3310,3310,3310,3310,0
20240808,114000,274915725,3310,3310,3310,3305,8
20240808,113900,274889250,3290,3290,3290,3290,323
20240808,113800,273826580,3320,3320,3320,3320,0
20240808,113700,273826580,3320,3325,3325,3320,170
20240808,113600,273261680,3320,3315,3320,3315,643
20240808,113500,271128850,3315,3290,3315,3290,500
20240808,113400,269479030,3280,3310,3315,3280,1096
20240808,113300,265879355,3310,3310,3310,3310,150
20240808,113200,265382855,3315,3315,3315,3315,0
20240808,113100,265382855,3315,3300,3315,3295,944
20240808,113000,262267755,3315,3315,3315,3295,384
20240808,112900,260994925,3315,3280,3315,3280,550
20240808,112800,259189175,3285,3300,3300,3285,2931
20240808,112700,249536485,3320,3320,3320,3320,50
20240808,112600,249370485,3320,3320,3320,3300,1010
20240808,112500,246029190,3320,3320,3320,3320,392
20240808,112400,244727750,3320,3320,3320,3320,24
20240808,112300,244648070,3315,3315,3315,3315,379
20240808,112200,243391685,3315,3310,3315,3310,690
20240808,112100,241105940,3310,3310,3310,3310,50
20240808,112000,240940440,3310,3310,3315,3290,1100
20240808,111900,237307475,3310,3310,3315,3310,816
20240808,111800,234605755,3315,3315,3315,3315,0
20240808,111700,234605755,3315,3315,3315,3315,30
20240808,111600,234506305,3315,3315,3315,3315,40
20240808,111500,234373705,3315,3315,3315,3315,55
20240808,111400,234191380,3315,3310,3315,3310,634
20240808,111300,232089850,3280,3310,3315,3270,513
20240808,111200,230395375,3305,3290,3305,3270,1127
20240808,111100,226697170,3290,3290,3290,3290,0
20240808,111000,226697170,3290,3290,3290,3290,0
20240808,110900,226697170,3290,3290,3290,3290,0
20240808,110800,226697170,3290,3290,3290,3290,17
20240808,110700,226641240,3270,3295,3295,3270,1007
20240808,110600,223331995,3295,3290,3295,3290,1403
20240808,110500,218714705,3290,3290,3290,3290,392
20240808,110400,217425025,3290,3290,3290,3290,30
20240808,110300,217326325,3295,3290,3295,3285,2299
20240808,110200,209758495,3295,3295,3295,3295,425
20240808,110100,208358120,3295,3295,3295,3295,522
20240808,110000,206638130,3295,3295,3295,3295,400
20240808,105900,205320130,3290,3290,3290,3290,667
20240808,105800,203125700,3290,3290,3290,3290,0
20240808,105700,203125700,3290,3290,3290,3290,20
20240808,105600,203059900,3290,3290,3290,3290,50
20240808,105500,202895400,3290,3290,3290,3290,29
20240808,105400,202799990,3290,3290,3290,3290,52
20240808,105300,202628910,3290,3290,3290,3290,140
20240808,105200,202168310,3290,3290,3290,3290,195
20240808,105100,201526760,3290,3285,3290,3285,80
20240808,105000,201263565,3290,3285,3290,3280,683
20240808,104900,199019785,3285,3280,3285,3280,80
20240808,104800,198757215,3280,3285,3285,3280,164
20240808,104700,198218975,3290,3290,3290,3290,0
20240808,104600,198218975,3290,3280,3290,3260,1285
20240808,104500,194004870,3295,3295,3295,3295,0
20240808,104400,194004870,3295,3265,3295,3265,5371
20240808,104300,176392265,3265,3265,3265,3265,0
20240808,104200,176392265,3265,3250,3270,3250,240
20240808,104100,175611640,3230,3230,3230,3230,0
20240808,104000,175611640,3230,3235,3250,3230,550
20240808,103900,173831725,3250,3250,3250,3250,50
20240808,103800,173669225,3250,3250,3250,3250,300
20240808,103700,172694225,3260,3260,3260,3260,50
20240808,103600,172531225,3265,3265,3275,3260,1441
20240808,103500,167813550,3275,3265,3275,3265,523
20240808,103400,166101365,3280,3255,3280,3235,1456
20240808,103300,161345575,3280,3280,3280,3275,220
20240808,103200,160624075,3285,3280,3285,3280,420
20240808,103100,159245655,3280,3255,3280,3255,750
20240808,103000,156798155,3255,3275,3285,3255,2441
20240808,102900,148815665,3290,3255,3290,3255,2471
20240808,102800,140708350,3255,3225,3255,3225,2943
20240808,102700,131196515,3225,3225,3225,3225,821
20240808,102600,128548790,3225,3220,3225,3220,689
20240808,102500,126326815,3220,3225,3225,3220,90
20240808,102400,126036765,3225,3220,3225,3215,1507
20240808,102300,121181200,3225,3225,3225,3225,0
20240808,102200,121181200,3225,3220,3225,3220,3610
20240808,102100,109544305,3225,3225,3225,3225,393
20240808,102000,108276880,3215,3215,3220,3215,110
20240808,101900,107923225,3225,3225,3225,3225,1067
20240808,101800,104482150,3220,3220,3220,3220,900
20240808,101700,101584150,3220,3220,3220,3220,1623
20240808,101600,96358090,3220,3210,3220,3200,2248
20240808,101500,89153000,3205,3215,3215,3205,6
20240808,101400,89133720,3205,3205,3205,3205,17
20240808,101300,89079235,3225,3210,3225,3210,1344
20240808,101200,84750185,3205,3205,3205,3205,5
20240808,101100,84734160,3220,3205,3220,3205,2406
20240808,101000,77016910,3215,3215,3215,3200,505
20240808,100900,75394640,3215,3190,3215,3190,795
20240808,100800,72849540,3195,3165,3195,3165,600
20240808,100700,70944975,3155,3160,3160,3155,51
20240808,100600,70784030,3165,3165,3165,3165,200
20240808,100500,70151030,3160,3130,3160,3130,1499
20240808,100400,65420100,3085,3115,3125,3085,136
20240808,100300,65000105,3180,3180,3180,3180,0
20240808,100200,65000105,3180,3180,3180,3180,0
20240808,100100,65000105,3180,3180,3180,3180,0
20240808,100000,65000105,3180,3105,3180,3105,7934
20240808,095900,40298625,3105,3165,3165,3105,140
20240808,095800,39863435,3165,3165,3165,3165,1
20240808,095700,39860270,3165,3165,3165,3165,0
20240808,095600,39860270,3165,3185,3195,3165,101
20240808,095500,39538230,3185,3150,3185,3150,90
20240808,095400,39254030,3220,3150,3220,3150,3403
20240808,095300,28522440,3150,3085,3150,3085,1501
20240808,095200,23859730,3070,3070,3070,3070,0
20240808,095100,23859730,3070,3070,3070,3070,0
20240808,095000,23859730,3070,3070,3070,3070,0
20240808,094900,23859730,3070,3070,3070,3070,0
20240808,094800,23859730,3070,3070,3070,3070,0
20240808,094700,23859730,3070,3075,3075,3070,1854
20240808,094600,18163950,3070,3070,3070,3070,0
20240808,094500,18163950,3070,3080,3080,3070,765
20240808,094400,15811085,3085,3090,3090,3085,262
20240808,094300,15002060,3095,3095,3095,3095,0
20240808,094200,15002060,3095,3095,3095,3095,0
20240808,094100,15002060,3095,3095,3095,3095,0
20240808,094000,15002060,3095,3095,3095,3095,0
20240808,093900,15002060,3095,3095,3095,3095,0
20240808,093800,15002060,3095,3095,3095,3095,0
20240808,093700,15002060,3095,3095,3095,3095,0
20240808,093600,15002060,3095,3100,3100,3095,137
20240808,093500,14577915,3100,3100,3100,3100,0
20240808,093400,14577915,3100,3100,3100,3100,74
20240808,093300,14348515,3100,3100,3100,3100,213
20240808,093200,13688215,3100,3100,3100,3100,1
20240808,093100,13685115,3100,3105,3105,3100,215
20240808,093000,13017825,3105,3110,3110,3105,152
20240808,092900,12545810,3110,3115,3115,3110,216
20240808,092800,11873470,3120,3120,3120,3120,146
20240808,092700,11417950,3125,3125,3125,3125,51
20240808,092600,11258575,3130,3130,3130,3130,18
20240808,092500,11202235,3130,3130,3130,3130,0
20240808,092400,11202235,3130,3130,3130,3130,0
20240808,092300,11202235,3130,3130,3130,3130,0
20240808,092200,11202235,3130,3130,3130,3130,0
20240808,092100,11202235,3130,3130,3130,3130,4
20240808,092000,11189715,3130,3130,3130,3125,706
20240808,091900,8980230,3135,3140,3140,3135,946
20240808,091800,6014035,3130,3150,3150,3130,184
20240808,091700,5436975,3170,3170,3170,3170,0
20240808,091600,5436975,3170,3170,3170,3170,0
20240808,091500,5436975,3170,3170,3170,3170,0
20240808,091400,5436975,3170,3170,3170,3170,0
20240808,091300,5436975,3170,3170,3170,3170,0
20240808,091200,5436975,3170,3170,3170,3170,0
20240808,091100,5436975,3170,3170,3170,3170,135
20240808,091000,5009025,3170,3170,3170,3170,0
20240808,090900,5009025,3170,3170,3170,3170,67
20240808,090800,4796635,3170,3170,3170,3170,0
20240808,090700,4796635,3170,3165,3170,3165,68
20240808,090600,4581285,3170,3170,3170,3170,0
20240808,090500,4581285,3170,3145,3170,3145,238
20240808,090400,3829715,3145,3145,3145,3145,0
20240808,090300,3829715,3145,3145,3145,3145,0
20240808,090200,3829715,3145,3145,3145,3145,3
20240808,090100,3820280,3145,3160,3160,3145,521
20240808,090000,2177455,3165,3200,3200,3165,684