KissMeData/435380/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,213200,17650045,2150,2150,2150,2150,276
20240808,213100,17650045,2150,2150,2150,2150,0
20240808,213000,17650045,2150,2150,2150,2150,0
20240808,212900,17650045,2150,2150,2150,2150,0
20240808,212800,17650045,2150,2150,2150,2150,0
20240808,212700,17650045,2150,2150,2150,2150,0
20240808,212600,17650045,2150,2150,2150,2150,0
20240808,212500,17650045,2150,2150,2150,2150,0
20240808,212400,17650045,2150,2150,2150,2150,0
20240808,212300,17650045,2150,2150,2150,2150,0
20240808,212200,17650045,2150,2150,2150,2150,0
20240808,212100,17650045,2150,2150,2150,2150,0
20240808,212000,17650045,2150,2150,2150,2150,0
20240808,211900,17650045,2150,2150,2150,2150,0
20240808,211800,17650045,2150,2150,2150,2150,0
20240808,211700,17650045,2150,2150,2150,2150,0
20240808,211600,17650045,2150,2150,2150,2150,0
20240808,211500,17650045,2150,2150,2150,2150,0
20240808,211400,17650045,2150,2150,2150,2150,0
20240808,211300,17650045,2150,2150,2150,2150,0
20240808,211200,17650045,2150,2150,2150,2150,0
20240808,211100,17650045,2150,2150,2150,2150,0
20240808,211000,17650045,2150,2150,2150,2150,0
20240808,210900,17650045,2150,2150,2150,2150,0
20240808,210800,17650045,2150,2150,2150,2150,0
20240808,210700,17650045,2150,2150,2150,2150,0
20240808,210600,17650045,2150,2150,2150,2150,0
20240808,210500,17650045,2150,2150,2150,2150,0
20240808,210400,17650045,2150,2150,2150,2150,0
20240808,210300,17650045,2150,2150,2150,2150,0
20240808,210200,17650045,2150,2150,2150,2150,276
20240808,210100,17650045,2150,2150,2150,2150,0
20240808,210000,17650045,2150,2150,2150,2150,0
20240808,205900,17650045,2150,2150,2150,2150,0
20240808,205800,17650045,2150,2150,2150,2150,0
20240808,205700,17650045,2150,2150,2150,2150,0
20240808,205600,17650045,2150,2150,2150,2150,0
20240808,205500,17650045,2150,2150,2150,2150,0
20240808,205400,17650045,2150,2150,2150,2150,0
20240808,205300,17650045,2150,2150,2150,2150,0
20240808,205200,17650045,2150,2150,2150,2150,0
20240808,205100,17650045,2150,2150,2150,2150,0
20240808,205000,17650045,2150,2150,2150,2150,0
20240808,204900,17650045,2150,2150,2150,2150,0
20240808,204800,17650045,2150,2150,2150,2150,0
20240808,204700,17650045,2150,2150,2150,2150,0
20240808,204600,17650045,2150,2150,2150,2150,0
20240808,204500,17650045,2150,2150,2150,2150,0
20240808,204400,17650045,2150,2150,2150,2150,0
20240808,204300,17650045,2150,2150,2150,2150,0
20240808,204200,17650045,2150,2150,2150,2150,0
20240808,204100,17650045,2150,2150,2150,2150,0
20240808,204000,17650045,2150,2150,2150,2150,0
20240808,203900,17650045,2150,2150,2150,2150,0
20240808,203800,17650045,2150,2150,2150,2150,0
20240808,203700,17650045,2150,2150,2150,2150,0
20240808,203600,17650045,2150,2150,2150,2150,0
20240808,203500,17650045,2150,2150,2150,2150,0
20240808,203400,17650045,2150,2150,2150,2150,0
20240808,203300,17650045,2150,2150,2150,2150,0
20240808,203200,17650045,2150,2150,2150,2150,276
20240808,203100,17650045,2150,2150,2150,2150,0
20240808,203000,17650045,2150,2150,2150,2150,0
20240808,202900,17650045,2150,2150,2150,2150,0
20240808,202800,17650045,2150,2150,2150,2150,0
20240808,202700,17650045,2150,2150,2150,2150,0
20240808,202600,17650045,2150,2150,2150,2150,0
20240808,202500,17650045,2150,2150,2150,2150,0
20240808,202400,17650045,2150,2150,2150,2150,0
20240808,202300,17650045,2150,2150,2150,2150,0
20240808,202200,17650045,2150,2150,2150,2150,0
20240808,202100,17650045,2150,2150,2150,2150,0
20240808,202000,17650045,2150,2150,2150,2150,0
20240808,201900,17650045,2150,2150,2150,2150,0
20240808,201800,17650045,2150,2150,2150,2150,0
20240808,201700,17650045,2150,2150,2150,2150,0
20240808,201600,17650045,2150,2150,2150,2150,0
20240808,201500,17650045,2150,2150,2150,2150,0
20240808,201400,17650045,2150,2150,2150,2150,0
20240808,201300,17650045,2150,2150,2150,2150,0
20240808,201200,17650045,2150,2150,2150,2150,0
20240808,201100,17650045,2150,2150,2150,2150,0
20240808,201000,17650045,2150,2150,2150,2150,0
20240808,200900,17650045,2150,2150,2150,2150,0
20240808,200800,17650045,2150,2150,2150,2150,0
20240808,200700,17650045,2150,2150,2150,2150,0
20240808,200600,17650045,2150,2150,2150,2150,0
20240808,200500,17650045,2150,2150,2150,2150,0
20240808,200400,17650045,2150,2150,2150,2150,0
20240808,200300,17650045,2150,2150,2150,2150,0
20240808,200200,17650045,2150,2150,2150,2150,276
20240808,200100,17650045,2150,2150,2150,2150,0
20240808,200000,17650045,2150,2150,2150,2150,0
20240808,195900,17650045,2150,2150,2150,2150,0
20240808,195800,17650045,2150,2150,2150,2150,0
20240808,195700,17650045,2150,2150,2150,2150,0
20240808,195600,17650045,2150,2150,2150,2150,0
20240808,195500,17650045,2150,2150,2150,2150,0
20240808,195400,17650045,2150,2150,2150,2150,0
20240808,195300,17650045,2150,2150,2150,2150,0
20240808,195200,17650045,2150,2150,2150,2150,0
20240808,195100,17650045,2150,2150,2150,2150,0
20240808,195000,17650045,2150,2150,2150,2150,0
20240808,194900,17650045,2150,2150,2150,2150,0
20240808,194800,17650045,2150,2150,2150,2150,0
20240808,194700,17650045,2150,2150,2150,2150,0
20240808,194600,17650045,2150,2150,2150,2150,0
20240808,194500,17650045,2150,2150,2150,2150,0
20240808,194400,17650045,2150,2150,2150,2150,0
20240808,194300,17650045,2150,2150,2150,2150,0
20240808,194200,17650045,2150,2150,2150,2150,0
20240808,194100,17650045,2150,2150,2150,2150,0
20240808,194000,17650045,2150,2150,2150,2150,0
20240808,193900,17650045,2150,2150,2150,2150,0
20240808,193800,17650045,2150,2150,2150,2150,0
20240808,193700,17650045,2150,2150,2150,2150,0
20240808,193600,17650045,2150,2150,2150,2150,0
20240808,193500,17650045,2150,2150,2150,2150,0
20240808,193400,17650045,2150,2150,2150,2150,0
20240808,193300,17650045,2150,2150,2150,2150,0
20240808,193200,17650045,2150,2150,2150,2150,276
20240808,193100,17650045,2150,2150,2150,2150,0
20240808,193000,17650045,2150,2150,2150,2150,0
20240808,192900,17650045,2150,2150,2150,2150,0
20240808,192800,17650045,2150,2150,2150,2150,0
20240808,192700,17650045,2150,2150,2150,2150,0
20240808,192600,17650045,2150,2150,2150,2150,0
20240808,192500,17650045,2150,2150,2150,2150,0
20240808,192400,17650045,2150,2150,2150,2150,0
20240808,192300,17650045,2150,2150,2150,2150,0
20240808,192200,17650045,2150,2150,2150,2150,0
20240808,192100,17650045,2150,2150,2150,2150,0
20240808,192000,17650045,2150,2150,2150,2150,0
20240808,191900,17650045,2150,2150,2150,2150,0
20240808,191800,17650045,2150,2150,2150,2150,0
20240808,191700,17650045,2150,2150,2150,2150,0
20240808,191600,17650045,2150,2150,2150,2150,0
20240808,191500,17650045,2150,2150,2150,2150,0
20240808,191400,17650045,2150,2150,2150,2150,0
20240808,191300,17650045,2150,2150,2150,2150,0
20240808,191200,17650045,2150,2150,2150,2150,0
20240808,191100,17650045,2150,2150,2150,2150,0
20240808,191000,17650045,2150,2150,2150,2150,0
20240808,190900,17650045,2150,2150,2150,2150,0
20240808,190800,17650045,2150,2150,2150,2150,0
20240808,190700,17650045,2150,2150,2150,2150,0
20240808,190600,17650045,2150,2150,2150,2150,0
20240808,190500,17650045,2150,2150,2150,2150,0
20240808,190400,17650045,2150,2150,2150,2150,0
20240808,190300,17650045,2150,2150,2150,2150,0
20240808,190200,17650045,2150,2150,2150,2150,276
20240808,190100,17650045,2150,2150,2150,2150,0
20240808,190000,17650045,2150,2150,2150,2150,0
20240808,185900,17650045,2150,2150,2150,2150,0
20240808,185800,17650045,2150,2150,2150,2150,0
20240808,185700,17650045,2150,2150,2150,2150,0
20240808,185600,17650045,2150,2150,2150,2150,0
20240808,185500,17650045,2150,2150,2150,2150,0
20240808,185400,17650045,2150,2150,2150,2150,0
20240808,185300,17650045,2150,2150,2150,2150,0
20240808,185200,17650045,2150,2150,2150,2150,0
20240808,185100,17650045,2150,2150,2150,2150,0
20240808,185000,17650045,2150,2150,2150,2150,0
20240808,184900,17650045,2150,2150,2150,2150,0
20240808,184800,17650045,2150,2150,2150,2150,0
20240808,184700,17650045,2150,2150,2150,2150,0
20240808,184600,17650045,2150,2150,2150,2150,0
20240808,184500,17650045,2150,2150,2150,2150,0
20240808,184400,17650045,2150,2150,2150,2150,0
20240808,184300,17650045,2150,2150,2150,2150,0
20240808,184200,17650045,2150,2150,2150,2150,0
20240808,184100,17650045,2150,2150,2150,2150,0
20240808,184000,17650045,2150,2150,2150,2150,0
20240808,183900,17650045,2150,2150,2150,2150,0
20240808,183800,17650045,2150,2150,2150,2150,0
20240808,183700,17650045,2150,2150,2150,2150,0
20240808,183600,17650045,2150,2150,2150,2150,0
20240808,183500,17650045,2150,2150,2150,2150,0
20240808,183400,17650045,2150,2150,2150,2150,0
20240808,183300,17650045,2150,2150,2150,2150,0
20240808,183200,17650045,2150,2150,2150,2150,276
20240808,183100,17650045,2150,2150,2150,2150,0
20240808,183000,17650045,2150,2150,2150,2150,0
20240808,182900,17650045,2150,2150,2150,2150,0
20240808,182800,17650045,2150,2150,2150,2150,0
20240808,182700,17650045,2150,2150,2150,2150,0
20240808,182600,17650045,2150,2150,2150,2150,0
20240808,182500,17650045,2150,2150,2150,2150,0
20240808,182400,17650045,2150,2150,2150,2150,0
20240808,182300,17650045,2150,2150,2150,2150,0
20240808,182200,17650045,2150,2150,2150,2150,0
20240808,182100,17650045,2150,2150,2150,2150,0
20240808,182000,17650045,2150,2150,2150,2150,0
20240808,181900,17650045,2150,2150,2150,2150,0
20240808,181800,17650045,2150,2150,2150,2150,0
20240808,181700,17650045,2150,2150,2150,2150,0
20240808,181600,17650045,2150,2150,2150,2150,0
20240808,181500,17650045,2150,2150,2150,2150,0
20240808,181400,17650045,2150,2150,2150,2150,0
20240808,181300,17650045,2150,2150,2150,2150,0
20240808,181200,17650045,2150,2150,2150,2150,0
20240808,181100,17650045,2150,2150,2150,2150,0
20240808,181000,17650045,2150,2150,2150,2150,0
20240808,180900,17650045,2150,2150,2150,2150,0
20240808,180800,17650045,2150,2150,2150,2150,0
20240808,180700,17650045,2150,2150,2150,2150,0
20240808,180600,17650045,2150,2150,2150,2150,0
20240808,180500,17650045,2150,2150,2150,2150,0
20240808,180400,17650045,2150,2150,2150,2150,0
20240808,180300,17650045,2150,2150,2150,2150,0
20240808,180200,17650045,2150,2150,2150,2150,276
20240808,180100,17650045,2150,2150,2150,2150,0
20240808,180000,17650045,2150,2150,2150,2150,0
20240808,175900,17650045,2150,2150,2150,2150,0
20240808,175800,17650045,2150,2150,2150,2150,0
20240808,175700,17650045,2150,2150,2150,2150,0
20240808,175600,17650045,2150,2150,2150,2150,0
20240808,175500,17650045,2150,2150,2150,2150,0
20240808,175400,17650045,2150,2150,2150,2150,0
20240808,175300,17650045,2150,2150,2150,2150,0
20240808,175200,17650045,2150,2150,2150,2150,0
20240808,175100,17650045,2150,2150,2150,2150,0
20240808,175000,17650045,2150,2150,2150,2150,0
20240808,174900,17650045,2150,2150,2150,2150,0
20240808,174800,17650045,2150,2150,2150,2150,0
20240808,174700,17650045,2150,2150,2150,2150,0
20240808,174600,17650045,2150,2150,2150,2150,0
20240808,174500,17650045,2150,2150,2150,2150,0
20240808,174400,17650045,2150,2150,2150,2150,0
20240808,174300,17650045,2150,2150,2150,2150,0
20240808,174200,17650045,2150,2150,2150,2150,0
20240808,174100,17650045,2150,2150,2150,2150,0
20240808,174000,17650045,2150,2150,2150,2150,0
20240808,173900,17650045,2150,2150,2150,2150,0
20240808,173800,17650045,2150,2150,2150,2150,0
20240808,173700,17650045,2150,2150,2150,2150,0
20240808,173600,17650045,2150,2150,2150,2150,0
20240808,173500,17650045,2150,2150,2150,2150,0
20240808,173400,17650045,2150,2150,2150,2150,0
20240808,173300,17650045,2150,2150,2150,2150,0
20240808,173200,17650045,2150,2150,2150,2150,276
20240808,173100,17650045,2150,2150,2150,2150,0
20240808,173000,17650045,2150,2150,2150,2150,0
20240808,172900,17650045,2150,2150,2150,2150,0
20240808,172800,17650045,2150,2150,2150,2150,0
20240808,172700,17650045,2150,2150,2150,2150,0
20240808,172600,17650045,2150,2150,2150,2150,0
20240808,172500,17650045,2150,2150,2150,2150,0
20240808,172400,17650045,2150,2150,2150,2150,0
20240808,172300,17650045,2150,2150,2150,2150,0
20240808,172200,17650045,2150,2150,2150,2150,0
20240808,172100,17650045,2150,2150,2150,2150,0
20240808,172000,17650045,2150,2150,2150,2150,0
20240808,171900,17650045,2150,2150,2150,2150,0
20240808,171800,17650045,2150,2150,2150,2150,0
20240808,171700,17650045,2150,2150,2150,2150,0
20240808,171600,17650045,2150,2150,2150,2150,0
20240808,171500,17650045,2150,2150,2150,2150,0
20240808,171400,17650045,2150,2150,2150,2150,0
20240808,171300,17650045,2150,2150,2150,2150,0
20240808,171200,17650045,2150,2150,2150,2150,0
20240808,171100,17650045,2150,2150,2150,2150,0
20240808,171000,17650045,2150,2150,2150,2150,0
20240808,170900,17650045,2150,2150,2150,2150,0
20240808,170800,17650045,2150,2150,2150,2150,0
20240808,170700,17650045,2150,2150,2150,2150,0
20240808,170600,17650045,2150,2150,2150,2150,0
20240808,170500,17650045,2150,2150,2150,2150,0
20240808,170400,17650045,2150,2150,2150,2150,0
20240808,170300,17650045,2150,2150,2150,2150,0
20240808,170200,17650045,2150,2150,2150,2150,276
20240808,170100,17650045,2150,2150,2150,2150,0
20240808,170000,17650045,2150,2150,2150,2150,0
20240808,165900,17650045,2150,2150,2150,2150,0
20240808,165800,17650045,2150,2150,2150,2150,0
20240808,165700,17650045,2150,2150,2150,2150,0
20240808,165600,17650045,2150,2150,2150,2150,0
20240808,165500,17650045,2150,2150,2150,2150,0
20240808,165400,17650045,2150,2150,2150,2150,0
20240808,165300,17650045,2150,2150,2150,2150,0
20240808,165200,17650045,2150,2150,2150,2150,0
20240808,165100,17650045,2150,2150,2150,2150,0
20240808,165000,17650045,2150,2150,2150,2150,0
20240808,164900,17650045,2150,2150,2150,2150,0
20240808,164800,17650045,2150,2150,2150,2150,0
20240808,164700,17650045,2150,2150,2150,2150,0
20240808,164600,17650045,2150,2150,2150,2150,0
20240808,164500,17650045,2150,2150,2150,2150,0
20240808,164400,17650045,2150,2150,2150,2150,0
20240808,164300,17650045,2150,2150,2150,2150,0
20240808,164200,17650045,2150,2150,2150,2150,0
20240808,164100,17650045,2150,2150,2150,2150,0
20240808,164000,17650045,2150,2150,2150,2150,0
20240808,163900,17650045,2150,2150,2150,2150,0
20240808,163800,17650045,2150,2150,2150,2150,0
20240808,163700,17650045,2150,2150,2150,2150,0
20240808,163600,17650045,2150,2150,2150,2150,0
20240808,163500,17650045,2150,2150,2150,2150,0
20240808,163400,17650045,2150,2150,2150,2150,0
20240808,163300,17650045,2150,2150,2150,2150,0
20240808,163200,17650045,2150,2150,2150,2150,276
20240808,163100,17650045,2150,2150,2150,2150,0
20240808,163000,17650045,2150,2150,2150,2150,0
20240808,162900,17650045,2150,2150,2150,2150,0
20240808,162800,17650045,2150,2150,2150,2150,0
20240808,162700,17650045,2150,2150,2150,2150,0
20240808,162600,17650045,2150,2150,2150,2150,0
20240808,162500,17650045,2150,2150,2150,2150,0
20240808,162400,17650045,2150,2150,2150,2150,0
20240808,162300,17650045,2150,2150,2150,2150,0
20240808,162200,17650045,2150,2150,2150,2150,0
20240808,162100,17650045,2150,2150,2150,2150,0
20240808,162000,17650045,2150,2150,2150,2150,0
20240808,161900,17650045,2150,2150,2150,2150,0
20240808,161800,17650045,2150,2150,2150,2150,0
20240808,161700,17650045,2150,2150,2150,2150,0
20240808,161600,17650045,2150,2150,2150,2150,0
20240808,161500,17650045,2150,2150,2150,2150,0
20240808,161400,17650045,2150,2150,2150,2150,0
20240808,161300,17650045,2150,2150,2150,2150,0
20240808,161200,17650045,2150,2150,2150,2150,0
20240808,161100,17650045,2150,2150,2150,2150,0
20240808,161000,17650045,2150,2150,2150,2150,0
20240808,160900,17650045,2150,2150,2150,2150,0
20240808,160800,17650045,2150,2150,2150,2150,0
20240808,160700,17650045,2150,2150,2150,2150,0
20240808,160600,17650045,2150,2150,2150,2150,0
20240808,160500,17650045,2150,2150,2150,2150,0
20240808,160400,17650045,2150,2150,2150,2150,0
20240808,160300,17650045,2150,2150,2150,2150,0
20240808,160200,17650045,2150,2150,2150,2150,276
20240808,160100,17650045,2150,2150,2150,2150,0
20240808,160000,17650045,2150,2150,2150,2150,0
20240808,155900,17650045,2150,2150,2150,2150,0
20240808,155800,17650045,2150,2150,2150,2150,0
20240808,155700,17650045,2150,2150,2150,2150,0
20240808,155600,17650045,2150,2150,2150,2150,0
20240808,155500,17650045,2150,2150,2150,2150,0
20240808,155400,17650045,2150,2150,2150,2150,0
20240808,155300,17650045,2150,2150,2150,2150,0
20240808,155200,17650045,2150,2150,2150,2150,0
20240808,155100,17650045,2150,2150,2150,2150,0
20240808,155000,17650045,2150,2150,2150,2150,0
20240808,154900,17650045,2150,2150,2150,2150,0
20240808,154800,17650045,2150,2150,2150,2150,0
20240808,154700,17650045,2150,2150,2150,2150,0
20240808,154600,17650045,2150,2150,2150,2150,0
20240808,154500,17650045,2150,2150,2150,2150,0
20240808,154400,17650045,2150,2150,2150,2150,0
20240808,154300,17650045,2150,2150,2150,2150,0
20240808,154200,17650045,2150,2150,2150,2150,0
20240808,154100,17650045,2150,2150,2150,2150,0
20240808,154000,17650045,2150,2150,2150,2150,0
20240808,153900,17650045,2150,2150,2150,2150,0
20240808,153800,17650045,2150,2150,2150,2150,0
20240808,153700,17650045,2150,2150,2150,2150,0
20240808,153600,17650045,2150,2150,2150,2150,0
20240808,153500,17650045,2150,2150,2150,2150,0
20240808,153400,17650045,2150,2150,2150,2150,0
20240808,153300,17650045,2150,2150,2150,2150,0
20240808,153200,17650045,2150,2150,2150,2150,276
20240808,153100,17650045,2150,2150,2150,2150,0
20240808,153000,17650045,2150,2150,2150,2150,0
20240808,152900,17650045,2150,2150,2150,2150,0
20240808,152800,17650045,2150,2150,2150,2150,0
20240808,152700,17650045,2150,2150,2150,2150,0
20240808,152600,17650045,2150,2150,2150,2150,0
20240808,152500,17650045,2150,2150,2150,2150,0
20240808,152400,17650045,2150,2150,2150,2150,0
20240808,152300,17650045,2150,2150,2150,2150,0
20240808,152200,17650045,2150,2150,2150,2150,0
20240808,152100,17650045,2150,2150,2150,2150,0
20240808,152000,17650045,2150,2150,2150,2150,0
20240808,151900,17650045,2150,2150,2150,2150,0
20240808,151800,17650045,2150,2150,2150,2150,0
20240808,151700,17650045,2150,2150,2150,2150,0
20240808,151600,17650045,2150,2150,2150,2150,0
20240808,151500,17650045,2150,2150,2150,2150,0
20240808,151400,17650045,2150,2150,2150,2150,0
20240808,151300,17650045,2150,2150,2150,2150,0
20240808,151200,17650045,2150,2150,2150,2150,0
20240808,151100,17650045,2150,2150,2150,2150,0
20240808,151000,17650045,2150,2150,2150,2150,0
20240808,150900,17650045,2150,2150,2150,2150,0
20240808,150800,17650045,2150,2150,2150,2150,0
20240808,150700,17650045,2150,2150,2150,2150,276
20240808,150600,17056645,2155,2155,2155,2155,0
20240808,150500,17056645,2155,2155,2155,2155,0
20240808,150400,17056645,2155,2155,2155,2155,0
20240808,150300,17056645,2155,2155,2155,2155,0
20240808,150200,17056645,2155,2155,2155,2155,0
20240808,150100,17056645,2155,2155,2155,2155,0
20240808,150000,17056645,2155,2155,2155,2155,0
20240808,145900,17056645,2155,2155,2155,2155,0
20240808,145800,17056645,2155,2155,2155,2155,0
20240808,145700,17056645,2155,2155,2155,2155,0
20240808,145600,17056645,2155,2155,2155,2155,0
20240808,145500,17056645,2155,2155,2155,2155,0
20240808,145400,17056645,2155,2155,2155,2155,0
20240808,145300,17056645,2155,2155,2155,2155,0
20240808,145200,17056645,2155,2155,2155,2155,0
20240808,145100,17056645,2155,2155,2155,2155,0
20240808,145000,17056645,2155,2155,2155,2155,0
20240808,144900,17056645,2155,2155,2155,2155,0
20240808,144800,17056645,2155,2155,2155,2155,25
20240808,144700,17002770,2150,2150,2150,2150,0
20240808,144600,17002770,2150,2150,2150,2150,0
20240808,144500,17002770,2150,2150,2150,2150,267
20240808,144400,16428720,2155,2155,2155,2155,0
20240808,144300,16428720,2155,2155,2155,2155,0
20240808,144200,16428720,2155,2155,2155,2155,0
20240808,144100,16428720,2155,2155,2155,2155,0
20240808,144000,16428720,2155,2155,2155,2155,0
20240808,143900,16428720,2155,2155,2155,2155,0
20240808,143800,16428720,2155,2155,2155,2155,0
20240808,143700,16428720,2155,2155,2155,2155,0
20240808,143600,16428720,2155,2155,2155,2155,500
20240808,143500,15351220,2150,2150,2150,2150,0
20240808,143400,15351220,2150,2150,2150,2150,0
20240808,143300,15351220,2150,2150,2150,2150,0
20240808,143200,15351220,2150,2150,2150,2150,0
20240808,143100,15351220,2150,2150,2150,2150,0
20240808,143000,15351220,2150,2150,2150,2150,0
20240808,142900,15351220,2150,2150,2150,2150,0
20240808,142800,15351220,2150,2150,2150,2150,100
20240808,142700,15136220,2150,2150,2150,2150,0
20240808,142600,15136220,2150,2150,2150,2150,0
20240808,142500,15136220,2150,2150,2150,2150,0
20240808,142400,15136220,2150,2150,2150,2150,0
20240808,142300,15136220,2150,2150,2150,2150,0
20240808,142200,15136220,2150,2150,2150,2150,0
20240808,142100,15136220,2150,2150,2150,2150,101
20240808,142000,14919070,2150,2150,2150,2150,0
20240808,141900,14919070,2150,2150,2150,2150,0
20240808,141800,14919070,2150,2150,2150,2150,0
20240808,141700,14919070,2150,2150,2150,2150,0
20240808,141600,14919070,2150,2150,2150,2150,0
20240808,141500,14919070,2150,2150,2150,2150,0
20240808,141400,14919070,2150,2150,2150,2150,231
20240808,141300,14422420,2150,2150,2150,2150,0
20240808,141200,14422420,2150,2150,2150,2150,0
20240808,141100,14422420,2150,2150,2150,2150,0
20240808,141000,14422420,2150,2150,2150,2150,0
20240808,140900,14422420,2150,2150,2150,2150,0
20240808,140800,14422420,2150,2150,2150,2150,0
20240808,140700,14422420,2150,2150,2150,2150,0
20240808,140600,14422420,2150,2150,2150,2150,0
20240808,140500,14422420,2150,2150,2150,2150,0
20240808,140400,14422420,2150,2150,2150,2150,0
20240808,140300,14422420,2150,2150,2150,2150,0
20240808,140200,14422420,2150,2150,2150,2150,0
20240808,140100,14422420,2150,2150,2150,2150,0
20240808,140000,14422420,2150,2150,2150,2150,0
20240808,135900,14422420,2150,2150,2150,2150,0
20240808,135800,14422420,2150,2150,2150,2150,0
20240808,135700,14422420,2150,2150,2150,2150,0
20240808,135600,14422420,2150,2150,2150,2150,0
20240808,135500,14422420,2150,2150,2150,2150,0
20240808,135400,14422420,2150,2150,2150,2150,0
20240808,135300,14422420,2150,2150,2150,2150,0
20240808,135200,14422420,2150,2150,2150,2150,0
20240808,135100,14422420,2150,2150,2150,2150,26
20240808,135000,14366520,2150,2150,2150,2150,0
20240808,134900,14366520,2150,2150,2150,2150,0
20240808,134800,14366520,2150,2150,2150,2150,36
20240808,134700,14289120,2150,2150,2150,2150,0
20240808,134600,14289120,2150,2150,2150,2150,32
20240808,134500,14220320,2150,2150,2150,2150,0
20240808,134400,14220320,2150,2150,2150,2150,0
20240808,134300,14220320,2150,2150,2150,2150,29
20240808,134200,14157970,2150,2150,2150,2150,0
20240808,134100,14157970,2150,2150,2150,2150,0
20240808,134000,14157970,2150,2150,2150,2150,36
20240808,133900,14080570,2150,2150,2150,2150,0
20240808,133800,14080570,2150,2150,2150,2150,0
20240808,133700,14080570,2150,2150,2150,2150,38
20240808,133600,13998870,2150,2150,2150,2150,0
20240808,133500,13998870,2150,2150,2150,2150,0
20240808,133400,13998870,2150,2150,2150,2150,28
20240808,133300,13938670,2150,2150,2150,2150,0
20240808,133200,13938670,2150,2150,2150,2150,0
20240808,133100,13938670,2150,2150,2150,2150,529
20240808,133000,12801320,2150,2150,2150,2150,0
20240808,132900,12801320,2150,2150,2150,2150,37
20240808,132800,12721770,2150,2150,2150,2150,0
20240808,132700,12721770,2150,2150,2150,2150,0
20240808,132600,12721770,2150,2150,2150,2150,37
20240808,132500,12642220,2150,2150,2150,2150,0
20240808,132400,12642220,2150,2150,2150,2150,0
20240808,132300,12642220,2150,2150,2150,2150,35
20240808,132200,12566970,2150,2150,2150,2150,0
20240808,132100,12566970,2150,2150,2150,2150,0
20240808,132000,12566970,2150,2150,2150,2150,26
20240808,131900,12511070,2150,2150,2150,2150,0
20240808,131800,12511070,2150,2150,2150,2150,500
20240808,131700,11436070,2150,2150,2150,2150,26
20240808,131600,11380170,2150,2150,2150,2150,0
20240808,131500,11380170,2150,2150,2150,2150,0
20240808,131400,11380170,2150,2150,2150,2150,28
20240808,131300,11319970,2150,2150,2150,2150,0
20240808,131200,11319970,2150,2150,2150,2150,0
20240808,131100,11319970,2150,2150,2150,2150,36
20240808,131000,11242570,2150,2150,2150,2150,0
20240808,130900,11242570,2150,2150,2150,2150,28
20240808,130800,11182370,2150,2150,2150,2150,0
20240808,130700,11182370,2150,2150,2150,2150,0
20240808,130600,11182370,2150,2150,2150,2150,32
20240808,130500,11113570,2150,2150,2150,2150,0
20240808,130400,11113570,2150,2150,2150,2150,0
20240808,130300,11113570,2150,2150,2150,2150,32
20240808,130200,11044770,2150,2150,2150,2150,0
20240808,130100,11044770,2150,2150,2150,2150,0
20240808,130000,11044770,2150,2150,2150,2150,30
20240808,125900,10980270,2150,2150,2150,2150,0
20240808,125800,10980270,2150,2150,2150,2150,0
20240808,125700,10980270,2150,2150,2150,2150,33
20240808,125600,10909320,2150,2150,2150,2150,0
20240808,125500,10909320,2150,2150,2150,2150,0
20240808,125400,10909320,2150,2150,2150,2150,35
20240808,125300,10834070,2150,2150,2150,2150,0
20240808,125200,10834070,2150,2150,2150,2150,35
20240808,125100,10758820,2150,2150,2150,2150,0
20240808,125000,10758820,2150,2150,2150,2150,0
20240808,124900,10758820,2150,2150,2150,2150,29
20240808,124800,10696470,2150,2150,2150,2150,0
20240808,124700,10696470,2150,2150,2150,2150,0
20240808,124600,10696470,2150,2150,2150,2150,28
20240808,124500,10636270,2150,2150,2150,2150,0
20240808,124400,10636270,2150,2150,2150,2150,0
20240808,124300,10636270,2150,2150,2150,2150,38
20240808,124200,10554570,2150,2150,2150,2150,0
20240808,124100,10554570,2150,2150,2150,2150,0
20240808,124000,10554570,2150,2150,2150,2150,26
20240808,123900,10498670,2150,2150,2150,2150,0
20240808,123800,10498670,2150,2150,2150,2150,0
20240808,123700,10498670,2150,2150,2150,2150,34
20240808,123600,10425570,2150,2150,2150,2150,0
20240808,123500,10425570,2150,2150,2150,2150,35
20240808,123400,10350320,2150,2150,2150,2150,0
20240808,123300,10350320,2150,2150,2150,2150,0
20240808,123200,10350320,2150,2150,2150,2150,34
20240808,123100,10277220,2150,2150,2150,2150,0
20240808,123000,10277220,2150,2150,2150,2150,0
20240808,122900,10277220,2150,2150,2150,2150,27
20240808,122800,10219170,2150,2150,2150,2150,0
20240808,122700,10219170,2150,2150,2150,2150,0
20240808,122600,10219170,2150,2150,2150,2150,36
20240808,122500,10141770,2150,2150,2150,2150,0
20240808,122400,10141770,2150,2150,2150,2150,0
20240808,122300,10141770,2150,2150,2150,2150,36
20240808,122200,10064370,2150,2150,2150,2150,0
20240808,122100,10064370,2150,2150,2150,2150,0
20240808,122000,10064370,2150,2150,2150,2150,28
20240808,121900,10004170,2150,2150,2150,2150,0
20240808,121800,10004170,2150,2150,2150,2150,0
20240808,121700,10004170,2150,2150,2150,2150,37
20240808,121600,9924620,2150,2150,2150,2150,0
20240808,121500,9924620,2150,2150,2150,2150,28
20240808,121400,9864420,2150,2150,2150,2150,0
20240808,121300,9864420,2150,2150,2150,2150,0
20240808,121200,9864420,2150,2150,2150,2150,26
20240808,121100,9808520,2150,2150,2150,2150,0
20240808,121000,9808520,2150,2150,2150,2150,0
20240808,120900,9808520,2150,2150,2150,2150,31
20240808,120800,9741870,2150,2150,2150,2150,0
20240808,120700,9741870,2150,2150,2150,2150,0
20240808,120600,9741870,2150,2150,2150,2150,35
20240808,120500,9666620,2150,2150,2150,2150,0
20240808,120400,9666620,2150,2150,2150,2150,0
20240808,120300,9666620,2150,2150,2150,2150,34
20240808,120200,9593520,2150,2150,2150,2150,0
20240808,120100,9593520,2150,2150,2150,2150,0
20240808,120000,9593520,2150,2150,2150,2150,28
20240808,115900,9533320,2150,2150,2150,2150,0
20240808,115800,9533320,2150,2150,2150,2150,31
20240808,115700,9466670,2150,2150,2150,2150,0
20240808,115600,9466670,2150,2150,2150,2150,0
20240808,115500,9466670,2150,2150,2150,2150,27
20240808,115400,9408620,2150,2150,2150,2150,0
20240808,115300,9408620,2150,2150,2150,2150,0
20240808,115200,9408620,2150,2150,2150,2150,29
20240808,115100,9346270,2150,2150,2150,2150,0
20240808,115000,9346270,2150,2150,2150,2150,0
20240808,114900,9346270,2150,2150,2150,2150,27
20240808,114800,9288220,2150,2150,2150,2150,0
20240808,114700,9288220,2150,2150,2150,2150,0
20240808,114600,9288220,2150,2150,2150,2150,33
20240808,114500,9217270,2150,2150,2150,2150,0
20240808,114400,9217270,2150,2150,2150,2150,0
20240808,114300,9217270,2150,2150,2150,2150,36
20240808,114200,9139870,2150,2150,2150,2150,0
20240808,114100,9139870,2150,2150,2150,2150,0
20240808,114000,9139870,2150,2150,2150,2150,30
20240808,113900,9075370,2150,2150,2150,2150,0
20240808,113800,9075370,2150,2150,2150,2150,26
20240808,113700,9019470,2150,2150,2150,2150,0
20240808,113600,9019470,2150,2150,2150,2150,0
20240808,113500,9019470,2150,2150,2150,2150,26
20240808,113400,8963570,2150,2150,2150,2150,0
20240808,113300,8963570,2150,2150,2150,2150,0
20240808,113200,8963570,2150,2150,2150,2150,25
20240808,113100,8909820,2150,2150,2150,2150,0
20240808,113000,8909820,2150,2150,2150,2150,0
20240808,112900,8909820,2150,2150,2150,2150,29
20240808,112800,8847470,2150,2150,2150,2150,0
20240808,112700,8847470,2150,2150,2150,2150,0
20240808,112600,8847470,2150,2150,2150,2150,33
20240808,112500,8776520,2150,2150,2150,2150,0
20240808,112400,8776520,2150,2150,2150,2150,0
20240808,112300,8776520,2150,2150,2150,2150,37
20240808,112200,8696970,2150,2150,2150,2150,0
20240808,112100,8696970,2150,2150,2150,2150,57
20240808,112000,8574420,2150,2150,2150,2150,0
20240808,111900,8574420,2150,2150,2150,2150,0
20240808,111800,8574420,2150,2150,2150,2150,27
20240808,111700,8516370,2150,2150,2150,2150,0
20240808,111600,8516370,2150,2150,2150,2150,0
20240808,111500,8516370,2150,2150,2150,2150,35
20240808,111400,8441120,2145,2145,2145,2145,0
20240808,111300,8441120,2145,2145,2145,2145,0
20240808,111200,8441120,2145,2145,2145,2145,1
20240808,111100,8438975,2150,2150,2150,2150,133
20240808,111000,8153025,2150,2150,2150,2150,0
20240808,110900,8153025,2150,2150,2150,2150,0
20240808,110800,8153025,2150,2150,2150,2150,0
20240808,110700,8153025,2150,2150,2150,2150,0
20240808,110600,8153025,2150,2150,2150,2150,0
20240808,110500,8153025,2150,2150,2150,2150,0
20240808,110400,8153025,2150,2150,2150,2150,0
20240808,110300,8153025,2150,2150,2150,2150,0
20240808,110200,8153025,2150,2150,2150,2150,0
20240808,110100,8153025,2150,2150,2150,2150,0
20240808,110000,8153025,2150,2150,2150,2150,0
20240808,105900,8153025,2150,2150,2150,2150,0
20240808,105800,8153025,2150,2150,2150,2150,150
20240808,105700,7830525,2150,2150,2150,2150,0
20240808,105600,7830525,2150,2150,2150,2150,0
20240808,105500,7830525,2150,2150,2150,2150,0
20240808,105400,7830525,2150,2150,2150,2150,0
20240808,105300,7830525,2150,2150,2150,2150,0
20240808,105200,7830525,2150,2150,2150,2150,0
20240808,105100,7830525,2150,2150,2150,2150,0
20240808,105000,7830525,2150,2150,2150,2150,1
20240808,104900,7828375,2150,2150,2150,2150,0
20240808,104800,7828375,2150,2150,2150,2150,0
20240808,104700,7828375,2150,2150,2150,2150,0
20240808,104600,7828375,2150,2150,2150,2150,15
20240808,104500,7796125,2160,2140,2160,2140,3200
20240808,104400,898310,2140,2140,2140,2140,33
20240808,104300,827690,2140,2140,2140,2140,0
20240808,104200,827690,2140,2140,2140,2140,0
20240808,104100,827690,2140,2140,2140,2140,38
20240808,104000,746370,2140,2140,2140,2140,0
20240808,103900,746370,2140,2140,2140,2140,0
20240808,103800,746370,2140,2140,2140,2140,31
20240808,103700,680030,2130,2130,2130,2130,0
20240808,103600,680030,2130,2130,2130,2130,0
20240808,103500,680030,2130,2140,2140,2130,132
20240808,103400,398180,2140,2140,2140,2140,0
20240808,103300,398180,2140,2140,2140,2140,0
20240808,103200,398180,2140,2140,2140,2140,28
20240808,103100,338260,2140,2140,2140,2140,0
20240808,103000,338260,2140,2140,2140,2140,0
20240808,102900,338260,2140,2140,2140,2140,29
20240808,102800,276200,2140,2140,2140,2140,0
20240808,102700,276200,2140,2140,2140,2140,31
20240808,102600,209860,2140,2140,2140,2140,0
20240808,102500,209860,2140,2140,2140,2140,0
20240808,102400,209860,2140,2140,2140,2140,36
20240808,102300,132820,2140,2140,2140,2140,27
20240808,102200,75040,2140,2140,2140,2140,0
20240808,102100,75040,2140,2140,2140,2140,7
20240808,102000,60060,2145,2145,2145,2145,0
20240808,101900,60060,2145,2145,2145,2145,0
20240808,101800,60060,2145,2145,2145,2145,28
20240808,101700,0,2145,2145,2145,2145,0
20240808,101600,0,2145,2145,2145,2145,0
20240808,101500,0,2145,2145,2145,2145,0
20240808,101400,0,2145,2145,2145,2145,0
20240808,101300,0,2145,2145,2145,2145,0
20240808,101200,0,2145,2145,2145,2145,0
20240808,101100,0,2145,2145,2145,2145,0
20240808,101000,0,2145,2145,2145,2145,0
20240808,100900,0,2145,2145,2145,2145,0
20240808,100800,0,2145,2145,2145,2145,0
20240808,100700,0,2145,2145,2145,2145,0
20240808,100600,0,2145,2145,2145,2145,0
20240808,100500,0,2145,2145,2145,2145,0
20240808,100400,0,2145,2145,2145,2145,0
20240808,100300,0,2145,2145,2145,2145,0
20240808,100200,0,2145,2145,2145,2145,0
20240808,100100,0,2145,2145,2145,2145,0
20240808,100000,0,2145,2145,2145,2145,0
20240808,095900,0,2145,2145,2145,2145,0
20240808,095800,0,2145,2145,2145,2145,0
20240808,095700,0,2145,2145,2145,2145,0
20240808,095600,0,2145,2145,2145,2145,0
20240808,095500,0,2145,2145,2145,2145,0
20240808,095400,0,2145,2145,2145,2145,0
20240808,095300,0,2145,2145,2145,2145,0
20240808,095200,0,2145,2145,2145,2145,0
20240808,095100,0,2145,2145,2145,2145,0
20240808,095000,0,2145,2145,2145,2145,0
20240808,094900,0,2145,2145,2145,2145,0
20240808,094800,0,2145,2145,2145,2145,0
20240808,094700,0,2145,2145,2145,2145,0
20240808,094600,0,2145,2145,2145,2145,0
20240808,094500,0,2145,2145,2145,2145,0
20240808,094400,0,2145,2145,2145,2145,0
20240808,094300,0,2145,2145,2145,2145,0
20240808,094200,0,2145,2145,2145,2145,0
20240808,094100,0,2145,2145,2145,2145,0
20240808,094000,0,2145,2145,2145,2145,0
20240808,093900,0,2145,2145,2145,2145,0
20240808,093800,0,2145,2145,2145,2145,0
20240808,093700,0,2145,2145,2145,2145,0
20240808,093600,0,2145,2145,2145,2145,0
20240808,093500,0,2145,2145,2145,2145,0
20240808,093400,0,2145,2145,2145,2145,0
20240808,093300,0,2145,2145,2145,2145,0
20240808,093200,0,2145,2145,2145,2145,0
20240808,093100,0,2145,2145,2145,2145,0
20240808,093000,0,2145,2145,2145,2145,0
20240808,092900,0,2145,2145,2145,2145,0
20240808,092800,0,2145,2145,2145,2145,0
20240808,092700,0,2145,2145,2145,2145,0
20240808,092600,0,2145,2145,2145,2145,0
20240808,092500,0,2145,2145,2145,2145,0
20240808,092400,0,2145,2145,2145,2145,0
20240808,092300,0,2145,2145,2145,2145,0
20240808,092200,0,2145,2145,2145,2145,0
20240808,092100,0,2145,2145,2145,2145,0
20240808,092000,0,2145,2145,2145,2145,0
20240808,091900,0,2145,2145,2145,2145,0
20240808,091800,0,2145,2145,2145,2145,0
20240808,091700,0,2145,2145,2145,2145,0
20240808,091600,0,2145,2145,2145,2145,0
20240808,091500,0,2145,2145,2145,2145,0
20240808,091400,0,2145,2145,2145,2145,0
20240808,091300,0,2145,2145,2145,2145,0
20240808,091200,0,2145,2145,2145,2145,0
20240808,091100,0,2145,2145,2145,2145,0
20240808,091000,0,2145,2145,2145,2145,0
20240808,090900,0,2145,2145,2145,2145,0
20240808,090800,0,2145,2145,2145,2145,0
20240808,090700,0,2145,2145,2145,2145,0
20240808,090600,0,2145,2145,2145,2145,0
20240808,090500,0,2145,2145,2145,2145,0
20240808,090400,0,2145,2145,2145,2145,0
20240808,090300,0,2145,2145,2145,2145,0
20240808,090200,0,2145,2145,2145,2145,0
20240808,090100,0,2145,2145,2145,2145,0
20240808,090000,0,2145,2145,2145,2145,0