KissMeData/318160/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,210600,120926180,3170,3170,3170,3170,493
20240813,210500,120926180,3170,3170,3170,3170,0
20240813,210400,120926180,3170,3170,3170,3170,0
20240813,210300,120926180,3170,3170,3170,3170,0
20240813,210200,120926180,3170,3170,3170,3170,0
20240813,210100,120926180,3170,3170,3170,3170,0
20240813,210000,120926180,3170,3170,3170,3170,0
20240813,205900,120926180,3170,3170,3170,3170,0
20240813,205800,120926180,3170,3170,3170,3170,0
20240813,205700,120926180,3170,3170,3170,3170,0
20240813,205600,120926180,3170,3170,3170,3170,0
20240813,205500,120926180,3170,3170,3170,3170,0
20240813,205400,120926180,3170,3170,3170,3170,0
20240813,205300,120926180,3170,3170,3170,3170,0
20240813,205200,120926180,3170,3170,3170,3170,0
20240813,205100,120926180,3170,3170,3170,3170,0
20240813,205000,120926180,3170,3170,3170,3170,0
20240813,204900,120926180,3170,3170,3170,3170,0
20240813,204800,120926180,3170,3170,3170,3170,0
20240813,204700,120926180,3170,3170,3170,3170,0
20240813,204600,120926180,3170,3170,3170,3170,0
20240813,204500,120926180,3170,3170,3170,3170,0
20240813,204400,120926180,3170,3170,3170,3170,0
20240813,204300,120926180,3170,3170,3170,3170,0
20240813,204200,120926180,3170,3170,3170,3170,0
20240813,204100,120926180,3170,3170,3170,3170,0
20240813,204000,120926180,3170,3170,3170,3170,0
20240813,203900,120926180,3170,3170,3170,3170,0
20240813,203800,120926180,3170,3170,3170,3170,0
20240813,203700,120926180,3170,3170,3170,3170,0
20240813,203600,120926180,3170,3170,3170,3170,493
20240813,203500,120926180,3170,3170,3170,3170,0
20240813,203400,120926180,3170,3170,3170,3170,0
20240813,203300,120926180,3170,3170,3170,3170,0
20240813,203200,120926180,3170,3170,3170,3170,0
20240813,203100,120926180,3170,3170,3170,3170,0
20240813,203000,120926180,3170,3170,3170,3170,0
20240813,202900,120926180,3170,3170,3170,3170,0
20240813,202800,120926180,3170,3170,3170,3170,0
20240813,202700,120926180,3170,3170,3170,3170,0
20240813,202600,120926180,3170,3170,3170,3170,0
20240813,202500,120926180,3170,3170,3170,3170,0
20240813,202400,120926180,3170,3170,3170,3170,0
20240813,202300,120926180,3170,3170,3170,3170,0
20240813,202200,120926180,3170,3170,3170,3170,0
20240813,202100,120926180,3170,3170,3170,3170,0
20240813,202000,120926180,3170,3170,3170,3170,0
20240813,201900,120926180,3170,3170,3170,3170,0
20240813,201800,120926180,3170,3170,3170,3170,0
20240813,201700,120926180,3170,3170,3170,3170,0
20240813,201600,120926180,3170,3170,3170,3170,0
20240813,201500,120926180,3170,3170,3170,3170,0
20240813,201400,120926180,3170,3170,3170,3170,0
20240813,201300,120926180,3170,3170,3170,3170,0
20240813,201200,120926180,3170,3170,3170,3170,0
20240813,201100,120926180,3170,3170,3170,3170,0
20240813,201000,120926180,3170,3170,3170,3170,0
20240813,200900,120926180,3170,3170,3170,3170,0
20240813,200800,120926180,3170,3170,3170,3170,0
20240813,200700,120926180,3170,3170,3170,3170,0
20240813,200600,120926180,3170,3170,3170,3170,493
20240813,200500,120926180,3170,3170,3170,3170,0
20240813,200400,120926180,3170,3170,3170,3170,0
20240813,200300,120926180,3170,3170,3170,3170,0
20240813,200200,120926180,3170,3170,3170,3170,0
20240813,200100,120926180,3170,3170,3170,3170,0
20240813,200000,120926180,3170,3170,3170,3170,0
20240813,195900,120926180,3170,3170,3170,3170,0
20240813,195800,120926180,3170,3170,3170,3170,0
20240813,195700,120926180,3170,3170,3170,3170,0
20240813,195600,120926180,3170,3170,3170,3170,0
20240813,195500,120926180,3170,3170,3170,3170,0
20240813,195400,120926180,3170,3170,3170,3170,0
20240813,195300,120926180,3170,3170,3170,3170,0
20240813,195200,120926180,3170,3170,3170,3170,0
20240813,195100,120926180,3170,3170,3170,3170,0
20240813,195000,120926180,3170,3170,3170,3170,0
20240813,194900,120926180,3170,3170,3170,3170,0
20240813,194800,120926180,3170,3170,3170,3170,0
20240813,194700,120926180,3170,3170,3170,3170,0
20240813,194600,120926180,3170,3170,3170,3170,0
20240813,194500,120926180,3170,3170,3170,3170,0
20240813,194400,120926180,3170,3170,3170,3170,0
20240813,194300,120926180,3170,3170,3170,3170,0
20240813,194200,120926180,3170,3170,3170,3170,0
20240813,194100,120926180,3170,3170,3170,3170,0
20240813,194000,120926180,3170,3170,3170,3170,0
20240813,193900,120926180,3170,3170,3170,3170,0
20240813,193800,120926180,3170,3170,3170,3170,0
20240813,193700,120926180,3170,3170,3170,3170,0
20240813,193600,120926180,3170,3170,3170,3170,493
20240813,193500,120926180,3170,3170,3170,3170,0
20240813,193400,120926180,3170,3170,3170,3170,0
20240813,193300,120926180,3170,3170,3170,3170,0
20240813,193200,120926180,3170,3170,3170,3170,0
20240813,193100,120926180,3170,3170,3170,3170,0
20240813,193000,120926180,3170,3170,3170,3170,0
20240813,192900,120926180,3170,3170,3170,3170,0
20240813,192800,120926180,3170,3170,3170,3170,0
20240813,192700,120926180,3170,3170,3170,3170,0
20240813,192600,120926180,3170,3170,3170,3170,0
20240813,192500,120926180,3170,3170,3170,3170,0
20240813,192400,120926180,3170,3170,3170,3170,0
20240813,192300,120926180,3170,3170,3170,3170,0
20240813,192200,120926180,3170,3170,3170,3170,0
20240813,192100,120926180,3170,3170,3170,3170,0
20240813,192000,120926180,3170,3170,3170,3170,0
20240813,191900,120926180,3170,3170,3170,3170,0
20240813,191800,120926180,3170,3170,3170,3170,0
20240813,191700,120926180,3170,3170,3170,3170,0
20240813,191600,120926180,3170,3170,3170,3170,0
20240813,191500,120926180,3170,3170,3170,3170,0
20240813,191400,120926180,3170,3170,3170,3170,0
20240813,191300,120926180,3170,3170,3170,3170,0
20240813,191200,120926180,3170,3170,3170,3170,0
20240813,191100,120926180,3170,3170,3170,3170,0
20240813,191000,120926180,3170,3170,3170,3170,0
20240813,190900,120926180,3170,3170,3170,3170,0
20240813,190800,120926180,3170,3170,3170,3170,0
20240813,190700,120926180,3170,3170,3170,3170,0
20240813,190600,120926180,3170,3170,3170,3170,493
20240813,190500,120926180,3170,3170,3170,3170,0
20240813,190400,120926180,3170,3170,3170,3170,0
20240813,190300,120926180,3170,3170,3170,3170,0
20240813,190200,120926180,3170,3170,3170,3170,0
20240813,190100,120926180,3170,3170,3170,3170,0
20240813,190000,120926180,3170,3170,3170,3170,0
20240813,185900,120926180,3170,3170,3170,3170,0
20240813,185800,120926180,3170,3170,3170,3170,0
20240813,185700,120926180,3170,3170,3170,3170,0
20240813,185600,120926180,3170,3170,3170,3170,0
20240813,185500,120926180,3170,3170,3170,3170,0
20240813,185400,120926180,3170,3170,3170,3170,0
20240813,185300,120926180,3170,3170,3170,3170,0
20240813,185200,120926180,3170,3170,3170,3170,0
20240813,185100,120926180,3170,3170,3170,3170,0
20240813,185000,120926180,3170,3170,3170,3170,0
20240813,184900,120926180,3170,3170,3170,3170,0
20240813,184800,120926180,3170,3170,3170,3170,0
20240813,184700,120926180,3170,3170,3170,3170,0
20240813,184600,120926180,3170,3170,3170,3170,0
20240813,184500,120926180,3170,3170,3170,3170,0
20240813,184400,120926180,3170,3170,3170,3170,0
20240813,184300,120926180,3170,3170,3170,3170,0
20240813,184200,120926180,3170,3170,3170,3170,0
20240813,184100,120926180,3170,3170,3170,3170,0
20240813,184000,120926180,3170,3170,3170,3170,0
20240813,183900,120926180,3170,3170,3170,3170,0
20240813,183800,120926180,3170,3170,3170,3170,0
20240813,183700,120926180,3170,3170,3170,3170,0
20240813,183600,120926180,3170,3170,3170,3170,493
20240813,183500,120926180,3170,3170,3170,3170,0
20240813,183400,120926180,3170,3170,3170,3170,0
20240813,183300,120926180,3170,3170,3170,3170,0
20240813,183200,120926180,3170,3170,3170,3170,0
20240813,183100,120926180,3170,3170,3170,3170,0
20240813,183000,120926180,3170,3170,3170,3170,0
20240813,182900,120926180,3170,3170,3170,3170,0
20240813,182800,120926180,3170,3170,3170,3170,0
20240813,182700,120926180,3170,3170,3170,3170,0
20240813,182600,120926180,3170,3170,3170,3170,0
20240813,182500,120926180,3170,3170,3170,3170,0
20240813,182400,120926180,3170,3170,3170,3170,0
20240813,182300,120926180,3170,3170,3170,3170,0
20240813,182200,120926180,3170,3170,3170,3170,0
20240813,182100,120926180,3170,3170,3170,3170,0
20240813,182000,120926180,3170,3170,3170,3170,0
20240813,181900,120926180,3170,3170,3170,3170,0
20240813,181800,120926180,3170,3170,3170,3170,0
20240813,181700,120926180,3170,3170,3170,3170,0
20240813,181600,120926180,3170,3170,3170,3170,0
20240813,181500,120926180,3170,3170,3170,3170,0
20240813,181400,120926180,3170,3170,3170,3170,0
20240813,181300,120926180,3170,3170,3170,3170,0
20240813,181200,120926180,3170,3170,3170,3170,0
20240813,181100,120926180,3170,3170,3170,3170,0
20240813,181000,120926180,3170,3170,3170,3170,0
20240813,180900,120926180,3170,3170,3170,3170,0
20240813,180800,120926180,3170,3170,3170,3170,0
20240813,180700,120926180,3170,3170,3170,3170,0
20240813,180600,120926180,3170,3170,3170,3170,493
20240813,180500,120926180,3170,3170,3170,3170,0
20240813,180400,120926180,3170,3170,3170,3170,0
20240813,180300,120926180,3170,3170,3170,3170,0
20240813,180200,120926180,3170,3170,3170,3170,0
20240813,180100,120926180,3170,3170,3170,3170,0
20240813,180000,120926180,3170,3170,3170,3170,0
20240813,175900,120926180,3170,3170,3170,3170,0
20240813,175800,120926180,3170,3170,3170,3170,0
20240813,175700,120926180,3170,3170,3170,3170,0
20240813,175600,120926180,3170,3170,3170,3170,0
20240813,175500,120926180,3170,3170,3170,3170,0
20240813,175400,120926180,3170,3170,3170,3170,0
20240813,175300,120926180,3170,3170,3170,3170,0
20240813,175200,120926180,3170,3170,3170,3170,0
20240813,175100,120926180,3170,3170,3170,3170,0
20240813,175000,120926180,3170,3170,3170,3170,0
20240813,174900,120926180,3170,3170,3170,3170,0
20240813,174800,120926180,3170,3170,3170,3170,0
20240813,174700,120926180,3170,3170,3170,3170,0
20240813,174600,120926180,3170,3170,3170,3170,0
20240813,174500,120926180,3170,3170,3170,3170,0
20240813,174400,120926180,3170,3170,3170,3170,0
20240813,174300,120926180,3170,3170,3170,3170,0
20240813,174200,120926180,3170,3170,3170,3170,0
20240813,174100,120926180,3170,3170,3170,3170,0
20240813,174000,120926180,3170,3170,3170,3170,0
20240813,173900,120926180,3170,3170,3170,3170,0
20240813,173800,120926180,3170,3170,3170,3170,0
20240813,173700,120926180,3170,3170,3170,3170,0
20240813,173600,120926180,3170,3170,3170,3170,493
20240813,173500,120926180,3170,3170,3170,3170,0
20240813,173400,120926180,3170,3170,3170,3170,0
20240813,173300,120926180,3170,3170,3170,3170,0
20240813,173200,120926180,3170,3170,3170,3170,0
20240813,173100,120926180,3170,3170,3170,3170,0
20240813,173000,120926180,3170,3170,3170,3170,0
20240813,172900,120926180,3170,3170,3170,3170,0
20240813,172800,120926180,3170,3170,3170,3170,0
20240813,172700,120926180,3170,3170,3170,3170,0
20240813,172600,120926180,3170,3170,3170,3170,0
20240813,172500,120926180,3170,3170,3170,3170,0
20240813,172400,120926180,3170,3170,3170,3170,0
20240813,172300,120926180,3170,3170,3170,3170,0
20240813,172200,120926180,3170,3170,3170,3170,0
20240813,172100,120926180,3170,3170,3170,3170,0
20240813,172000,120926180,3170,3170,3170,3170,0
20240813,171900,120926180,3170,3170,3170,3170,0
20240813,171800,120926180,3170,3170,3170,3170,0
20240813,171700,120926180,3170,3170,3170,3170,0
20240813,171600,120926180,3170,3170,3170,3170,0
20240813,171500,120926180,3170,3170,3170,3170,0
20240813,171400,120926180,3170,3170,3170,3170,0
20240813,171300,120926180,3170,3170,3170,3170,0
20240813,171200,120926180,3170,3170,3170,3170,0
20240813,171100,120926180,3170,3170,3170,3170,0
20240813,171000,120926180,3170,3170,3170,3170,0
20240813,170900,120926180,3170,3170,3170,3170,0
20240813,170800,120926180,3170,3170,3170,3170,0
20240813,170700,120926180,3170,3170,3170,3170,0
20240813,170600,120926180,3170,3170,3170,3170,493
20240813,170500,120926180,3170,3170,3170,3170,0
20240813,170400,120926180,3170,3170,3170,3170,0
20240813,170300,120926180,3170,3170,3170,3170,0
20240813,170200,120926180,3170,3170,3170,3170,0
20240813,170100,120926180,3170,3170,3170,3170,0
20240813,170000,120926180,3170,3170,3170,3170,0
20240813,165900,120926180,3170,3170,3170,3170,0
20240813,165800,120926180,3170,3170,3170,3170,0
20240813,165700,120926180,3170,3170,3170,3170,0
20240813,165600,120926180,3170,3170,3170,3170,0
20240813,165500,120926180,3170,3170,3170,3170,0
20240813,165400,120926180,3170,3170,3170,3170,0
20240813,165300,120926180,3170,3170,3170,3170,0
20240813,165200,120926180,3170,3170,3170,3170,0
20240813,165100,120926180,3170,3170,3170,3170,0
20240813,165000,120926180,3170,3170,3170,3170,0
20240813,164900,120926180,3170,3170,3170,3170,0
20240813,164800,120926180,3170,3170,3170,3170,0
20240813,164700,120926180,3170,3170,3170,3170,0
20240813,164600,120926180,3170,3170,3170,3170,0
20240813,164500,120926180,3170,3170,3170,3170,0
20240813,164400,120926180,3170,3170,3170,3170,0
20240813,164300,120926180,3170,3170,3170,3170,0
20240813,164200,120926180,3170,3170,3170,3170,0
20240813,164100,120926180,3170,3170,3170,3170,0
20240813,164000,120926180,3170,3170,3170,3170,0
20240813,163900,120926180,3170,3170,3170,3170,0
20240813,163800,120926180,3170,3170,3170,3170,0
20240813,163700,120926180,3170,3170,3170,3170,0
20240813,163600,120926180,3170,3170,3170,3170,493
20240813,163500,120926180,3170,3170,3170,3170,0
20240813,163400,120926180,3170,3170,3170,3170,0
20240813,163300,120926180,3170,3170,3170,3170,0
20240813,163200,120926180,3170,3170,3170,3170,0
20240813,163100,120926180,3170,3170,3170,3170,0
20240813,163000,120926180,3170,3170,3170,3170,0
20240813,162900,120926180,3170,3170,3170,3170,0
20240813,162800,120926180,3170,3170,3170,3170,0
20240813,162700,120926180,3170,3170,3170,3170,0
20240813,162600,120926180,3170,3170,3170,3170,0
20240813,162500,120926180,3170,3170,3170,3170,0
20240813,162400,120926180,3170,3170,3170,3170,0
20240813,162300,120926180,3170,3170,3170,3170,0
20240813,162200,120926180,3170,3170,3170,3170,0
20240813,162100,120926180,3170,3170,3170,3170,0
20240813,162000,120926180,3170,3170,3170,3170,0
20240813,161900,120926180,3170,3170,3170,3170,0
20240813,161800,120926180,3170,3170,3170,3170,0
20240813,161700,120926180,3170,3170,3170,3170,0
20240813,161600,120926180,3170,3170,3170,3170,0
20240813,161500,120926180,3170,3170,3170,3170,0
20240813,161400,120926180,3170,3170,3170,3170,0
20240813,161300,120926180,3170,3170,3170,3170,0
20240813,161200,120926180,3170,3170,3170,3170,0
20240813,161100,120926180,3170,3170,3170,3170,0
20240813,161000,120926180,3170,3170,3170,3170,0
20240813,160900,120926180,3170,3170,3170,3170,0
20240813,160800,120926180,3170,3170,3170,3170,0
20240813,160700,120926180,3170,3170,3170,3170,0
20240813,160600,120926180,3170,3170,3170,3170,493
20240813,160500,120926180,3170,3170,3170,3170,0
20240813,160400,120926180,3170,3170,3170,3170,0
20240813,160300,120926180,3170,3170,3170,3170,0
20240813,160200,120926180,3170,3170,3170,3170,0
20240813,160100,120926180,3170,3170,3170,3170,0
20240813,160000,120926180,3170,3170,3170,3170,0
20240813,155900,120926180,3170,3170,3170,3170,0
20240813,155800,120926180,3170,3170,3170,3170,0
20240813,155700,120926180,3170,3170,3170,3170,0
20240813,155600,120926180,3170,3170,3170,3170,0
20240813,155500,120926180,3170,3170,3170,3170,0
20240813,155400,120926180,3170,3170,3170,3170,0
20240813,155300,120926180,3170,3170,3170,3170,0
20240813,155200,120926180,3170,3170,3170,3170,0
20240813,155100,120926180,3170,3170,3170,3170,0
20240813,155000,120926180,3170,3170,3170,3170,0
20240813,154900,120926180,3170,3170,3170,3170,0
20240813,154800,120926180,3170,3170,3170,3170,0
20240813,154700,120926180,3170,3170,3170,3170,0
20240813,154600,120926180,3170,3170,3170,3170,0
20240813,154500,120926180,3170,3170,3170,3170,0
20240813,154400,120926180,3170,3170,3170,3170,0
20240813,154300,120926180,3170,3170,3170,3170,0
20240813,154200,120926180,3170,3170,3170,3170,0
20240813,154100,120926180,3170,3170,3170,3170,0
20240813,154000,120926180,3170,3170,3170,3170,0
20240813,153900,120926180,3170,3170,3170,3170,0
20240813,153800,120926180,3170,3170,3170,3170,0
20240813,153700,120926180,3170,3170,3170,3170,0
20240813,153600,120926180,3170,3170,3170,3170,493
20240813,153500,120926180,3170,3170,3170,3170,0
20240813,153400,120926180,3170,3170,3170,3170,0
20240813,153300,120926180,3170,3170,3170,3170,0
20240813,153200,120926180,3170,3170,3170,3170,0
20240813,153100,120926180,3170,3170,3170,3170,0
20240813,153000,120926180,3170,3170,3170,3170,493
20240813,152900,119363370,3210,3210,3210,3210,0
20240813,152800,119363370,3210,3210,3210,3210,0
20240813,152700,119363370,3210,3210,3210,3210,0
20240813,152600,119363370,3210,3210,3210,3210,0
20240813,152500,119363370,3210,3210,3210,3210,0
20240813,152400,119363370,3210,3210,3210,3210,0
20240813,152300,119363370,3210,3210,3210,3210,0
20240813,152200,119363370,3210,3210,3210,3210,0
20240813,152100,119363370,3210,3210,3210,3210,0
20240813,152000,119363370,3210,3210,3210,3210,0
20240813,151900,119363370,3210,3210,3210,3210,81
20240813,151800,119103360,3210,3210,3210,3210,0
20240813,151700,119103360,3210,3210,3210,3210,0
20240813,151600,119103360,3210,3210,3210,3210,0
20240813,151500,119103360,3210,3210,3210,3210,0
20240813,151400,119103360,3210,3210,3210,3210,0
20240813,151300,119103360,3210,3210,3210,3210,0
20240813,151200,119103360,3210,3210,3210,3210,66
20240813,151100,118891500,3210,3210,3210,3210,0
20240813,151000,118891500,3210,3210,3210,3210,0
20240813,150900,118891500,3210,3210,3210,3210,9
20240813,150800,118862610,3230,3230,3230,3230,0
20240813,150700,118862610,3230,3230,3230,3230,0
20240813,150600,118862610,3230,3230,3230,3230,0
20240813,150500,118862610,3230,3230,3230,3230,1
20240813,150400,118859380,3230,3230,3230,3230,0
20240813,150300,118859380,3230,3230,3230,3230,0
20240813,150200,118859380,3230,3230,3230,3230,0
20240813,150100,118859380,3230,3230,3230,3230,0
20240813,150000,118859380,3230,3230,3230,3230,0
20240813,145900,118859380,3230,3230,3230,3230,0
20240813,145800,118859380,3230,3230,3230,3230,0
20240813,145700,118859380,3230,3230,3230,3230,0
20240813,145600,118859380,3230,3230,3230,3230,0
20240813,145500,118859380,3230,3230,3230,3230,0
20240813,145400,118859380,3230,3230,3230,3230,0
20240813,145300,118859380,3230,3230,3230,3230,0
20240813,145200,118859380,3230,3230,3230,3230,0
20240813,145100,118859380,3230,3230,3230,3230,0
20240813,145000,118859380,3230,3230,3230,3230,0
20240813,144900,118859380,3230,3230,3230,3230,0
20240813,144800,118859380,3230,3230,3230,3230,0
20240813,144700,118859380,3230,3230,3230,3230,0
20240813,144600,118859380,3230,3230,3230,3230,0
20240813,144500,118859380,3230,3230,3230,3230,0
20240813,144400,118859380,3230,3230,3230,3230,0
20240813,144300,118859380,3230,3230,3230,3230,0
20240813,144200,118859380,3230,3230,3230,3230,0
20240813,144100,118859380,3230,3230,3230,3230,0
20240813,144000,118859380,3230,3230,3230,3230,0
20240813,143900,118859380,3230,3230,3230,3230,0
20240813,143800,118859380,3230,3220,3230,3220,255
20240813,143700,118038260,3210,3205,3210,3205,196
20240813,143600,117409325,3205,3205,3205,3205,0
20240813,143500,117409325,3205,3205,3205,3205,0
20240813,143400,117409325,3205,3205,3205,3205,0
20240813,143300,117409325,3205,3205,3205,3205,0
20240813,143200,117409325,3205,3205,3205,3205,0
20240813,143100,117409325,3205,3205,3205,3205,100
20240813,143000,117088825,3195,3195,3195,3195,0
20240813,142900,117088825,3195,3195,3195,3195,500
20240813,142800,115491325,3195,3195,3195,3195,0
20240813,142700,115491325,3195,3195,3195,3195,0
20240813,142600,115491325,3195,3185,3195,3185,497
20240813,142500,113905365,3185,3185,3185,3185,0
20240813,142400,113905365,3185,3185,3185,3185,0
20240813,142300,113905365,3185,3185,3185,3185,0
20240813,142200,113905365,3185,3185,3185,3185,0
20240813,142100,113905365,3185,3185,3185,3185,0
20240813,142000,113905365,3185,3185,3185,3185,0
20240813,141900,113905365,3185,3185,3185,3185,0
20240813,141800,113905365,3185,3185,3185,3185,3
20240813,141700,113895810,3170,3170,3170,3170,0
20240813,141600,113895810,3170,3170,3170,3170,0
20240813,141500,113895810,3170,3170,3170,3170,0
20240813,141400,113895810,3170,3170,3170,3170,0
20240813,141300,113895810,3170,3170,3170,3170,0
20240813,141200,113895810,3170,3170,3170,3170,0
20240813,141100,113895810,3170,3170,3170,3170,0
20240813,141000,113895810,3170,3170,3170,3170,0
20240813,140900,113895810,3170,3170,3170,3170,0
20240813,140800,113895810,3170,3170,3170,3170,0
20240813,140700,113895810,3170,3170,3170,3170,0
20240813,140600,113895810,3170,3170,3170,3170,0
20240813,140500,113895810,3170,3170,3170,3170,0
20240813,140400,113895810,3170,3170,3170,3170,0
20240813,140300,113895810,3170,3170,3170,3170,260
20240813,140200,113071610,3170,3170,3170,3170,37
20240813,140100,112954320,3165,3165,3165,3165,309
20240813,140000,111976335,3160,3160,3160,3160,0
20240813,135900,111976335,3160,3160,3160,3160,0
20240813,135800,111976335,3160,3160,3160,3160,0
20240813,135700,111976335,3160,3160,3160,3160,0
20240813,135600,111976335,3160,3160,3160,3160,0
20240813,135500,111976335,3160,3160,3160,3160,0
20240813,135400,111976335,3160,3160,3160,3160,0
20240813,135300,111976335,3160,3160,3160,3160,0
20240813,135200,111976335,3160,3160,3160,3160,0
20240813,135100,111976335,3160,3160,3160,3160,0
20240813,135000,111976335,3160,3160,3160,3160,0
20240813,134900,111976335,3160,3160,3160,3160,0
20240813,134800,111976335,3160,3160,3160,3160,0
20240813,134700,111976335,3160,3160,3160,3160,0
20240813,134600,111976335,3160,3160,3160,3160,0
20240813,134500,111976335,3160,3160,3160,3160,0
20240813,134400,111976335,3160,3160,3160,3160,0
20240813,134300,111976335,3160,3160,3160,3160,0
20240813,134200,111976335,3160,3160,3160,3160,0
20240813,134100,111976335,3160,3160,3160,3160,0
20240813,134000,111976335,3160,3160,3160,3160,0
20240813,133900,111976335,3160,3160,3160,3160,0
20240813,133800,111976335,3160,3160,3160,3160,1
20240813,133700,111973175,3170,3170,3170,3170,0
20240813,133600,111973175,3170,3170,3170,3170,0
20240813,133500,111973175,3170,3170,3170,3170,0
20240813,133400,111973175,3170,3170,3170,3170,0
20240813,133300,111973175,3170,3170,3170,3170,0
20240813,133200,111973175,3170,3170,3170,3170,0
20240813,133100,111973175,3170,3170,3170,3170,0
20240813,133000,111973175,3170,3170,3170,3170,100
20240813,132900,111656175,3170,3170,3170,3170,0
20240813,132800,111656175,3170,3170,3170,3170,0
20240813,132700,111656175,3170,3155,3170,3155,338
20240813,132600,110589635,3160,3160,3160,3160,0
20240813,132500,110589635,3160,3160,3160,3160,0
20240813,132400,110589635,3160,3160,3160,3160,0
20240813,132300,110589635,3160,3160,3160,3160,0
20240813,132200,110589635,3160,3160,3160,3160,20
20240813,132100,110526435,3160,3160,3160,3160,0
20240813,132000,110526435,3160,3160,3160,3160,0
20240813,131900,110526435,3160,3160,3160,3160,0
20240813,131800,110526435,3160,3160,3160,3160,0
20240813,131700,110526435,3160,3160,3160,3160,0
20240813,131600,110526435,3160,3160,3160,3160,0
20240813,131500,110526435,3160,3160,3160,3160,0
20240813,131400,110526435,3160,3160,3160,3160,0
20240813,131300,110526435,3160,3160,3160,3160,0
20240813,131200,110526435,3160,3160,3160,3160,0
20240813,131100,110526435,3160,3160,3160,3160,0
20240813,131000,110526435,3160,3160,3160,3160,1
20240813,130900,110523275,3155,3155,3155,3155,1
20240813,130800,110520120,3155,3155,3155,3155,0
20240813,130700,110520120,3155,3155,3155,3155,0
20240813,130600,110520120,3155,3155,3155,3155,0
20240813,130500,110520120,3155,3155,3155,3155,0
20240813,130400,110520120,3155,3155,3155,3155,3
20240813,130300,110510655,3155,3155,3155,3155,0
20240813,130200,110510655,3155,3155,3155,3155,0
20240813,130100,110510655,3155,3155,3155,3155,13
20240813,130000,110469640,3155,3155,3155,3155,0
20240813,125900,110469640,3155,3155,3155,3155,2
20240813,125800,110463330,3155,3170,3170,3155,1188
20240813,125700,106711680,3170,3170,3170,3170,0
20240813,125600,106711680,3170,3170,3170,3170,0
20240813,125500,106711680,3170,3170,3170,3170,133
20240813,125400,106290070,3195,3195,3195,3195,0
20240813,125300,106290070,3195,3195,3195,3195,0
20240813,125200,106290070,3195,3195,3195,3195,0
20240813,125100,106290070,3195,3195,3195,3195,0
20240813,125000,106290070,3195,3195,3195,3195,0
20240813,124900,106290070,3195,3195,3195,3195,0
20240813,124800,106290070,3195,3195,3195,3195,0
20240813,124700,106290070,3195,3195,3195,3195,0
20240813,124600,106290070,3195,3195,3195,3195,0
20240813,124500,106290070,3195,3195,3195,3195,0
20240813,124400,106290070,3195,3195,3195,3195,0
20240813,124300,106290070,3195,3195,3195,3195,0
20240813,124200,106290070,3195,3195,3195,3195,0
20240813,124100,106290070,3195,3195,3195,3195,0
20240813,124000,106290070,3195,3195,3195,3195,1
20240813,123900,106286875,3175,3175,3175,3175,0
20240813,123800,106286875,3175,3175,3175,3175,0
20240813,123700,106286875,3175,3175,3175,3175,0
20240813,123600,106286875,3175,3175,3175,3175,0
20240813,123500,106286875,3175,3175,3175,3175,0
20240813,123400,106286875,3175,3175,3175,3175,0
20240813,123300,106286875,3175,3175,3175,3175,0
20240813,123200,106286875,3175,3175,3175,3175,0
20240813,123100,106286875,3175,3175,3175,3175,354
20240813,123000,105162925,3150,3150,3150,3150,0
20240813,122900,105162925,3150,3150,3150,3150,0
20240813,122800,105162925,3150,3150,3150,3150,0
20240813,122700,105162925,3150,3155,3155,3150,759
20240813,122600,102769770,3165,3165,3165,3165,0
20240813,122500,102769770,3165,3165,3165,3165,0
20240813,122400,102769770,3165,3165,3165,3165,0
20240813,122300,102769770,3165,3165,3165,3165,0
20240813,122200,102769770,3165,3165,3165,3165,161
20240813,122100,102260205,3165,3165,3165,3165,10
20240813,122000,102228555,3165,3165,3165,3165,0
20240813,121900,102228555,3165,3165,3165,3165,0
20240813,121800,102228555,3165,3165,3165,3165,100
20240813,121700,101912055,3150,3150,3150,3150,0
20240813,121600,101912055,3150,3150,3150,3150,0
20240813,121500,101912055,3150,3150,3150,3150,0
20240813,121400,101912055,3150,3150,3150,3150,0
20240813,121300,101912055,3150,3150,3150,3150,0
20240813,121200,101912055,3150,3150,3150,3150,0
20240813,121100,101912055,3150,3150,3150,3150,0
20240813,121000,101912055,3150,3150,3150,3150,0
20240813,120900,101912055,3150,3150,3150,3150,0
20240813,120800,101912055,3150,3150,3150,3150,0
20240813,120700,101912055,3150,3150,3150,3150,0
20240813,120600,101912055,3150,3150,3150,3150,0
20240813,120500,101912055,3150,3150,3150,3150,0
20240813,120400,101912055,3150,3150,3150,3150,0
20240813,120300,101912055,3150,3150,3150,3150,0
20240813,120200,101912055,3150,3150,3150,3150,0
20240813,120100,101912055,3150,3150,3150,3150,0
20240813,120000,101912055,3150,3150,3150,3150,0
20240813,115900,101912055,3150,3150,3150,3150,0
20240813,115800,101912055,3150,3150,3150,3150,3
20240813,115700,101902605,3150,3150,3150,3150,0
20240813,115600,101902605,3150,3150,3150,3150,0
20240813,115500,101902605,3150,3150,3150,3150,0
20240813,115400,101902605,3150,3150,3150,3150,0
20240813,115300,101902605,3150,3150,3150,3150,0
20240813,115200,101902605,3150,3150,3150,3150,1
20240813,115100,101899455,3165,3165,3165,3165,0
20240813,115000,101899455,3165,3165,3165,3165,0
20240813,114900,101899455,3165,3165,3165,3165,0
20240813,114800,101899455,3165,3165,3165,3165,0
20240813,114700,101899455,3165,3165,3165,3165,1
20240813,114600,101896290,3165,3165,3165,3165,0
20240813,114500,101896290,3165,3165,3165,3165,0
20240813,114400,101896290,3165,3165,3165,3165,0
20240813,114300,101896290,3165,3165,3165,3165,100
20240813,114200,101579790,3165,3165,3165,3165,0
20240813,114100,101579790,3165,3165,3165,3165,10
20240813,114000,101548140,3150,3150,3150,3150,0
20240813,113900,101548140,3150,3150,3150,3150,1000
20240813,113800,98398140,3150,3150,3150,3150,0
20240813,113700,98398140,3150,3150,3150,3150,0
20240813,113600,98398140,3150,3150,3150,3150,0
20240813,113500,98398140,3150,3150,3150,3150,0
20240813,113400,98398140,3150,3150,3150,3150,0
20240813,113300,98398140,3150,3150,3150,3150,0
20240813,113200,98398140,3150,3150,3150,3150,0
20240813,113100,98398140,3150,3150,3150,3150,0
20240813,113000,98398140,3150,3150,3150,3150,1896
20240813,112900,92425740,3165,3165,3165,3165,0
20240813,112800,92425740,3165,3165,3165,3165,0
20240813,112700,92425740,3165,3165,3165,3165,0
20240813,112600,92425740,3165,3165,3165,3165,0
20240813,112500,92425740,3165,3165,3165,3165,0
20240813,112400,92425740,3165,3165,3165,3165,0
20240813,112300,92425740,3165,3165,3165,3165,0
20240813,112200,92425740,3165,3165,3165,3165,0
20240813,112100,92425740,3165,3165,3165,3165,0
20240813,112000,92425740,3165,3165,3165,3165,0
20240813,111900,92425740,3165,3165,3165,3165,0
20240813,111800,92425740,3165,3165,3165,3165,0
20240813,111700,92425740,3165,3165,3165,3165,0
20240813,111600,92425740,3165,3165,3165,3165,0
20240813,111500,92425740,3165,3165,3165,3165,0
20240813,111400,92425740,3165,3165,3165,3165,10
20240813,111300,92394090,3150,3150,3150,3150,0
20240813,111200,92394090,3150,3165,3165,3150,110
20240813,111100,92046090,3150,3150,3150,3150,0
20240813,111000,92046090,3150,3150,3150,3150,0
20240813,110900,92046090,3150,3150,3150,3150,0
20240813,110800,92046090,3150,3150,3150,3150,0
20240813,110700,92046090,3150,3150,3150,3150,0
20240813,110600,92046090,3150,3150,3150,3150,0
20240813,110500,92046090,3150,3150,3150,3150,0
20240813,110400,92046090,3150,3150,3150,3150,0
20240813,110300,92046090,3150,3150,3150,3150,0
20240813,110200,92046090,3150,3150,3150,3150,0
20240813,110100,92046090,3150,3150,3150,3150,0
20240813,110000,92046090,3150,3150,3150,3150,0
20240813,105900,92046090,3150,3150,3150,3150,0
20240813,105800,92046090,3150,3150,3150,3150,0
20240813,105700,92046090,3150,3150,3150,3150,0
20240813,105600,92046090,3150,3150,3150,3150,0
20240813,105500,92046090,3150,3155,3155,3150,210
20240813,105400,91383555,3170,3170,3170,3170,0
20240813,105300,91383555,3170,3170,3170,3170,0
20240813,105200,91383555,3170,3170,3170,3170,0
20240813,105100,91383555,3170,3170,3170,3170,0
20240813,105000,91383555,3170,3170,3170,3170,1
20240813,104900,91380385,3145,3145,3145,3145,0
20240813,104800,91380385,3145,3145,3145,3145,0
20240813,104700,91380385,3145,3145,3145,3145,0
20240813,104600,91380385,3145,3145,3145,3145,0
20240813,104500,91380385,3145,3145,3145,3145,0
20240813,104400,91380385,3145,3145,3145,3145,0
20240813,104300,91380385,3145,3145,3145,3145,0
20240813,104200,91380385,3145,3145,3145,3145,0
20240813,104100,91380385,3145,3145,3145,3145,0
20240813,104000,91380385,3145,3145,3145,3145,0
20240813,103900,91380385,3145,3150,3150,3145,1100
20240813,103800,87920270,3150,3150,3150,3150,163
20240813,103700,87406820,3145,3145,3145,3145,0
20240813,103600,87406820,3145,3145,3145,3145,0
20240813,103500,87406820,3145,3145,3145,3145,100
20240813,103400,87092320,3145,3145,3145,3145,198
20240813,103300,86469610,3145,3145,3145,3145,0
20240813,103200,86469610,3145,3160,3160,3145,2051
20240813,103100,80006270,3160,3160,3160,3160,0
20240813,103000,80006270,3160,3160,3160,3160,0
20240813,102900,80006270,3160,3160,3160,3160,0
20240813,102800,80006270,3160,3160,3160,3160,59
20240813,102700,79819830,3160,3160,3160,3160,0
20240813,102600,79819830,3160,3160,3160,3160,0
20240813,102500,79819830,3160,3160,3160,3160,0
20240813,102400,79819830,3160,3160,3160,3160,0
20240813,102300,79819830,3160,3160,3160,3160,487
20240813,102200,78280910,3150,3150,3150,3150,0
20240813,102100,78280910,3150,3160,3160,3150,591
20240813,102000,76416440,3165,3165,3165,3165,0
20240813,101900,76416440,3165,3165,3165,3165,0
20240813,101800,76416440,3165,3165,3165,3165,0
20240813,101700,76416440,3165,3165,3170,3165,777
20240813,101600,73954280,3160,3160,3160,3160,0
20240813,101500,73954280,3160,3160,3160,3160,71
20240813,101400,73729920,3160,3160,3160,3160,3
20240813,101300,73720440,3165,3165,3165,3165,0
20240813,101200,73720440,3165,3150,3165,3145,210
20240813,101100,73056945,3145,3205,3205,3145,3993
20240813,101000,60375600,3205,3225,3225,3205,2705
20240813,100900,51682090,3225,3225,3225,3225,6
20240813,100800,51662740,3225,3225,3225,3225,0
20240813,100700,51662740,3225,3225,3225,3225,0
20240813,100600,51662740,3225,3225,3225,3225,0
20240813,100500,51662740,3225,3225,3225,3225,0
20240813,100400,51662740,3225,3225,3225,3225,0
20240813,100300,51662740,3225,3225,3225,3225,0
20240813,100200,51662740,3225,3240,3245,3225,18
20240813,100100,51604635,3225,3225,3225,3225,0
20240813,100000,51604635,3225,3225,3225,3225,0
20240813,095900,51604635,3225,3225,3225,3225,0
20240813,095800,51604635,3225,3225,3225,3225,0
20240813,095700,51604635,3225,3225,3225,3225,0
20240813,095600,51604635,3225,3230,3230,3225,351
20240813,095500,50471060,3225,3225,3225,3225,0
20240813,095400,50471060,3225,3225,3225,3225,0
20240813,095300,50471060,3225,3225,3225,3225,111
20240813,095200,50113085,3255,3255,3255,3255,22
20240813,095100,50041475,3255,3255,3255,3255,0
20240813,095000,50041475,3255,3255,3255,3255,6
20240813,094900,50021945,3220,3220,3220,3220,0
20240813,094800,50021945,3220,3225,3225,3220,452
20240813,094700,48566005,3215,3215,3215,3215,0
20240813,094600,48566005,3215,3225,3225,3215,5000
20240813,094500,32481225,3230,3230,3230,3230,0
20240813,094400,32481225,3230,3230,3230,3230,0
20240813,094300,32481225,3230,3230,3230,3230,0
20240813,094200,32481225,3230,3230,3230,3230,169
20240813,094100,31935355,3215,3225,3225,3215,1500
20240813,094000,27102435,3230,3230,3230,3230,0
20240813,093900,27102435,3230,3230,3230,3230,1500
20240813,093800,22257435,3235,3235,3235,3235,0
20240813,093700,22257435,3235,3235,3235,3235,0
20240813,093600,22257435,3235,3235,3235,3235,0
20240813,093500,22257435,3235,3235,3235,3235,0
20240813,093400,22257435,3235,3235,3235,3235,160
20240813,093300,21739835,3240,3240,3240,3240,1621
20240813,093200,16487795,3250,3250,3250,3250,0
20240813,093100,16487795,3250,3250,3250,3250,6
20240813,093000,16468295,3255,3255,3255,3255,0
20240813,092900,16468295,3255,3260,3260,3255,1443
20240813,092800,11764250,3270,3270,3270,3270,0
20240813,092700,11764250,3270,3270,3270,3270,0
20240813,092600,11764250,3270,3270,3270,3270,0
20240813,092500,11764250,3270,3270,3270,3270,0
20240813,092400,11764250,3270,3270,3270,3270,0
20240813,092300,11764250,3270,3270,3270,3270,60
20240813,092200,11568050,3270,3270,3270,3270,0
20240813,092100,11568050,3270,3270,3270,3270,0
20240813,092000,11568050,3270,3270,3270,3270,0
20240813,091900,11568050,3270,3270,3270,3270,0
20240813,091800,11568050,3270,3270,3270,3270,0
20240813,091700,11568050,3270,3270,3270,3270,0
20240813,091600,11568050,3270,3270,3270,3270,0
20240813,091500,11568050,3270,3270,3270,3270,0
20240813,091400,11568050,3270,3285,3285,3270,56
20240813,091300,11384880,3285,3285,3285,3285,0
20240813,091200,11384880,3285,3285,3285,3285,0
20240813,091100,11384880,3285,3285,3285,3285,0
20240813,091000,11384880,3285,3285,3285,3285,138
20240813,090900,10931550,3285,3285,3285,3285,8
20240813,090800,10905270,3285,3285,3285,3285,0
20240813,090700,10905270,3285,3280,3285,3280,1316
20240813,090600,6583210,3270,3275,3275,3270,457
20240813,090500,5086780,3275,3275,3275,3275,0
20240813,090400,5086780,3275,3275,3275,3275,64
20240813,090300,4877180,3270,3270,3270,3270,0
20240813,090200,4877180,3270,3270,3270,3270,0
20240813,090100,4877180,3270,3270,3270,3270,22
20240813,090000,4805240,3260,3260,3260,3260,1474