KissMeData/199550/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203300,421388890,8510,8510,8510,8510,1465
20240809,203200,421388890,8510,8510,8510,8510,0
20240809,203100,421388890,8510,8510,8510,8510,0
20240809,203000,421388890,8510,8510,8510,8510,0
20240809,202900,421388890,8510,8510,8510,8510,0
20240809,202800,421388890,8510,8510,8510,8510,0
20240809,202700,421388890,8510,8510,8510,8510,0
20240809,202600,421388890,8510,8510,8510,8510,0
20240809,202500,421388890,8510,8510,8510,8510,0
20240809,202400,421388890,8510,8510,8510,8510,0
20240809,202300,421388890,8510,8510,8510,8510,0
20240809,202200,421388890,8510,8510,8510,8510,0
20240809,202100,421388890,8510,8510,8510,8510,0
20240809,202000,421388890,8510,8510,8510,8510,0
20240809,201900,421388890,8510,8510,8510,8510,0
20240809,201800,421388890,8510,8510,8510,8510,0
20240809,201700,421388890,8510,8510,8510,8510,0
20240809,201600,421388890,8510,8510,8510,8510,0
20240809,201500,421388890,8510,8510,8510,8510,0
20240809,201400,421388890,8510,8510,8510,8510,0
20240809,201300,421388890,8510,8510,8510,8510,0
20240809,201200,421388890,8510,8510,8510,8510,0
20240809,201100,421388890,8510,8510,8510,8510,0
20240809,201000,421388890,8510,8510,8510,8510,0
20240809,200900,421388890,8510,8510,8510,8510,0
20240809,200800,421388890,8510,8510,8510,8510,0
20240809,200700,421388890,8510,8510,8510,8510,0
20240809,200600,421388890,8510,8510,8510,8510,0
20240809,200500,421388890,8510,8510,8510,8510,0
20240809,200400,421388890,8510,8510,8510,8510,0
20240809,200300,421388890,8510,8510,8510,8510,1465
20240809,200200,421388890,8510,8510,8510,8510,0
20240809,200100,421388890,8510,8510,8510,8510,0
20240809,200000,421388890,8510,8510,8510,8510,0
20240809,195900,421388890,8510,8510,8510,8510,0
20240809,195800,421388890,8510,8510,8510,8510,0
20240809,195700,421388890,8510,8510,8510,8510,0
20240809,195600,421388890,8510,8510,8510,8510,0
20240809,195500,421388890,8510,8510,8510,8510,0
20240809,195400,421388890,8510,8510,8510,8510,0
20240809,195300,421388890,8510,8510,8510,8510,0
20240809,195200,421388890,8510,8510,8510,8510,0
20240809,195100,421388890,8510,8510,8510,8510,0
20240809,195000,421388890,8510,8510,8510,8510,0
20240809,194900,421388890,8510,8510,8510,8510,0
20240809,194800,421388890,8510,8510,8510,8510,0
20240809,194700,421388890,8510,8510,8510,8510,0
20240809,194600,421388890,8510,8510,8510,8510,0
20240809,194500,421388890,8510,8510,8510,8510,0
20240809,194400,421388890,8510,8510,8510,8510,0
20240809,194300,421388890,8510,8510,8510,8510,0
20240809,194200,421388890,8510,8510,8510,8510,0
20240809,194100,421388890,8510,8510,8510,8510,0
20240809,194000,421388890,8510,8510,8510,8510,0
20240809,193900,421388890,8510,8510,8510,8510,0
20240809,193800,421388890,8510,8510,8510,8510,0
20240809,193700,421388890,8510,8510,8510,8510,0
20240809,193600,421388890,8510,8510,8510,8510,0
20240809,193500,421388890,8510,8510,8510,8510,0
20240809,193400,421388890,8510,8510,8510,8510,0
20240809,193300,421388890,8510,8510,8510,8510,1465
20240809,193200,421388890,8510,8510,8510,8510,0
20240809,193100,421388890,8510,8510,8510,8510,0
20240809,193000,421388890,8510,8510,8510,8510,0
20240809,192900,421388890,8510,8510,8510,8510,0
20240809,192800,421388890,8510,8510,8510,8510,0
20240809,192700,421388890,8510,8510,8510,8510,0
20240809,192600,421388890,8510,8510,8510,8510,0
20240809,192500,421388890,8510,8510,8510,8510,0
20240809,192400,421388890,8510,8510,8510,8510,0
20240809,192300,421388890,8510,8510,8510,8510,0
20240809,192200,421388890,8510,8510,8510,8510,0
20240809,192100,421388890,8510,8510,8510,8510,0
20240809,192000,421388890,8510,8510,8510,8510,0
20240809,191900,421388890,8510,8510,8510,8510,0
20240809,191800,421388890,8510,8510,8510,8510,0
20240809,191700,421388890,8510,8510,8510,8510,0
20240809,191600,421388890,8510,8510,8510,8510,0
20240809,191500,421388890,8510,8510,8510,8510,0
20240809,191400,421388890,8510,8510,8510,8510,0
20240809,191300,421388890,8510,8510,8510,8510,0
20240809,191200,421388890,8510,8510,8510,8510,0
20240809,191100,421388890,8510,8510,8510,8510,0
20240809,191000,421388890,8510,8510,8510,8510,0
20240809,190900,421388890,8510,8510,8510,8510,0
20240809,190800,421388890,8510,8510,8510,8510,0
20240809,190700,421388890,8510,8510,8510,8510,0
20240809,190600,421388890,8510,8510,8510,8510,0
20240809,190500,421388890,8510,8510,8510,8510,0
20240809,190400,421388890,8510,8510,8510,8510,0
20240809,190300,421388890,8510,8510,8510,8510,1465
20240809,190200,421388890,8510,8510,8510,8510,0
20240809,190100,421388890,8510,8510,8510,8510,0
20240809,190000,421388890,8510,8510,8510,8510,0
20240809,185900,421388890,8510,8510,8510,8510,0
20240809,185800,421388890,8510,8510,8510,8510,0
20240809,185700,421388890,8510,8510,8510,8510,0
20240809,185600,421388890,8510,8510,8510,8510,0
20240809,185500,421388890,8510,8510,8510,8510,0
20240809,185400,421388890,8510,8510,8510,8510,0
20240809,185300,421388890,8510,8510,8510,8510,0
20240809,185200,421388890,8510,8510,8510,8510,0
20240809,185100,421388890,8510,8510,8510,8510,0
20240809,185000,421388890,8510,8510,8510,8510,0
20240809,184900,421388890,8510,8510,8510,8510,0
20240809,184800,421388890,8510,8510,8510,8510,0
20240809,184700,421388890,8510,8510,8510,8510,0
20240809,184600,421388890,8510,8510,8510,8510,0
20240809,184500,421388890,8510,8510,8510,8510,0
20240809,184400,421388890,8510,8510,8510,8510,0
20240809,184300,421388890,8510,8510,8510,8510,0
20240809,184200,421388890,8510,8510,8510,8510,0
20240809,184100,421388890,8510,8510,8510,8510,0
20240809,184000,421388890,8510,8510,8510,8510,0
20240809,183900,421388890,8510,8510,8510,8510,0
20240809,183800,421388890,8510,8510,8510,8510,0
20240809,183700,421388890,8510,8510,8510,8510,0
20240809,183600,421388890,8510,8510,8510,8510,0
20240809,183500,421388890,8510,8510,8510,8510,0
20240809,183400,421388890,8510,8510,8510,8510,0
20240809,183300,421388890,8510,8510,8510,8510,1465
20240809,183200,421388890,8510,8510,8510,8510,0
20240809,183100,421388890,8510,8510,8510,8510,0
20240809,183000,421388890,8510,8510,8510,8510,0
20240809,182900,421388890,8510,8510,8510,8510,0
20240809,182800,421388890,8510,8510,8510,8510,0
20240809,182700,421388890,8510,8510,8510,8510,0
20240809,182600,421388890,8510,8510,8510,8510,0
20240809,182500,421388890,8510,8510,8510,8510,0
20240809,182400,421388890,8510,8510,8510,8510,0
20240809,182300,421388890,8510,8510,8510,8510,0
20240809,182200,421388890,8510,8510,8510,8510,0
20240809,182100,421388890,8510,8510,8510,8510,0
20240809,182000,421388890,8510,8510,8510,8510,0
20240809,181900,421388890,8510,8510,8510,8510,0
20240809,181800,421388890,8510,8510,8510,8510,0
20240809,181700,421388890,8510,8510,8510,8510,0
20240809,181600,421388890,8510,8510,8510,8510,0
20240809,181500,421388890,8510,8510,8510,8510,0
20240809,181400,421388890,8510,8510,8510,8510,0
20240809,181300,421388890,8510,8510,8510,8510,0
20240809,181200,421388890,8510,8510,8510,8510,0
20240809,181100,421388890,8510,8510,8510,8510,0
20240809,181000,421388890,8510,8510,8510,8510,0
20240809,180900,421388890,8510,8510,8510,8510,0
20240809,180800,421388890,8510,8510,8510,8510,0
20240809,180700,421388890,8510,8510,8510,8510,0
20240809,180600,421388890,8510,8510,8510,8510,0
20240809,180500,421388890,8510,8510,8510,8510,0
20240809,180400,421388890,8510,8510,8510,8510,0
20240809,180300,421388890,8510,8510,8510,8510,1465
20240809,180200,421388890,8510,8510,8510,8510,0
20240809,180100,421388890,8510,8510,8510,8510,0
20240809,180000,421388890,8510,8510,8510,8510,0
20240809,175900,421388890,8510,8510,8510,8510,0
20240809,175800,421388890,8510,8510,8510,8510,0
20240809,175700,421388890,8510,8510,8510,8510,0
20240809,175600,421388890,8510,8510,8510,8510,0
20240809,175500,421388890,8510,8510,8510,8510,0
20240809,175400,421388890,8510,8510,8510,8510,0
20240809,175300,421388890,8510,8510,8510,8510,0
20240809,175200,421388890,8510,8510,8510,8510,0
20240809,175100,421388890,8510,8510,8510,8510,0
20240809,175000,421388890,8510,8510,8510,8510,0
20240809,174900,421388890,8510,8510,8510,8510,0
20240809,174800,421388890,8510,8510,8510,8510,0
20240809,174700,421388890,8510,8510,8510,8510,0
20240809,174600,421388890,8510,8510,8510,8510,0
20240809,174500,421388890,8510,8510,8510,8510,0
20240809,174400,421388890,8510,8510,8510,8510,0
20240809,174300,421388890,8510,8510,8510,8510,0
20240809,174200,421388890,8510,8510,8510,8510,0
20240809,174100,421388890,8510,8510,8510,8510,0
20240809,174000,421388890,8510,8510,8510,8510,0
20240809,173900,421388890,8510,8510,8510,8510,0
20240809,173800,421388890,8510,8510,8510,8510,0
20240809,173700,421388890,8510,8510,8510,8510,0
20240809,173600,421388890,8510,8510,8510,8510,0
20240809,173500,421388890,8510,8510,8510,8510,0
20240809,173400,421388890,8510,8510,8510,8510,0
20240809,173300,421388890,8510,8510,8510,8510,1465
20240809,173200,421388890,8510,8510,8510,8510,0
20240809,173100,421388890,8510,8510,8510,8510,0
20240809,173000,421388890,8510,8510,8510,8510,0
20240809,172900,421388890,8510,8510,8510,8510,0
20240809,172800,421388890,8510,8510,8510,8510,0
20240809,172700,421388890,8510,8510,8510,8510,0
20240809,172600,421388890,8510,8510,8510,8510,0
20240809,172500,421388890,8510,8510,8510,8510,0
20240809,172400,421388890,8510,8510,8510,8510,0
20240809,172300,421388890,8510,8510,8510,8510,0
20240809,172200,421388890,8510,8510,8510,8510,0
20240809,172100,421388890,8510,8510,8510,8510,0
20240809,172000,421388890,8510,8510,8510,8510,0
20240809,171900,421388890,8510,8510,8510,8510,0
20240809,171800,421388890,8510,8510,8510,8510,0
20240809,171700,421388890,8510,8510,8510,8510,0
20240809,171600,421388890,8510,8510,8510,8510,0
20240809,171500,421388890,8510,8510,8510,8510,0
20240809,171400,421388890,8510,8510,8510,8510,0
20240809,171300,421388890,8510,8510,8510,8510,0
20240809,171200,421388890,8510,8510,8510,8510,0
20240809,171100,421388890,8510,8510,8510,8510,0
20240809,171000,421388890,8510,8510,8510,8510,0
20240809,170900,421388890,8510,8510,8510,8510,0
20240809,170800,421388890,8510,8510,8510,8510,0
20240809,170700,421388890,8510,8510,8510,8510,0
20240809,170600,421388890,8510,8510,8510,8510,0
20240809,170500,421388890,8510,8510,8510,8510,0
20240809,170400,421388890,8510,8510,8510,8510,0
20240809,170300,421388890,8510,8510,8510,8510,1465
20240809,170200,421388890,8510,8510,8510,8510,0
20240809,170100,421388890,8510,8510,8510,8510,0
20240809,170000,421388890,8510,8510,8510,8510,0
20240809,165900,421388890,8510,8510,8510,8510,0
20240809,165800,421388890,8510,8510,8510,8510,0
20240809,165700,421388890,8510,8510,8510,8510,0
20240809,165600,421388890,8510,8510,8510,8510,0
20240809,165500,421388890,8510,8510,8510,8510,0
20240809,165400,421388890,8510,8510,8510,8510,0
20240809,165300,421388890,8510,8510,8510,8510,0
20240809,165200,421388890,8510,8510,8510,8510,0
20240809,165100,421388890,8510,8510,8510,8510,0
20240809,165000,421388890,8510,8510,8510,8510,0
20240809,164900,421388890,8510,8510,8510,8510,0
20240809,164800,421388890,8510,8510,8510,8510,0
20240809,164700,421388890,8510,8510,8510,8510,0
20240809,164600,421388890,8510,8510,8510,8510,0
20240809,164500,421388890,8510,8510,8510,8510,0
20240809,164400,421388890,8510,8510,8510,8510,0
20240809,164300,421388890,8510,8510,8510,8510,0
20240809,164200,421388890,8510,8510,8510,8510,0
20240809,164100,421388890,8510,8510,8510,8510,0
20240809,164000,421388890,8510,8510,8510,8510,0
20240809,163900,421388890,8510,8510,8510,8510,0
20240809,163800,421388890,8510,8510,8510,8510,0
20240809,163700,421388890,8510,8510,8510,8510,0
20240809,163600,421388890,8510,8510,8510,8510,0
20240809,163500,421388890,8510,8510,8510,8510,0
20240809,163400,421388890,8510,8510,8510,8510,0
20240809,163300,421388890,8510,8510,8510,8510,1465
20240809,163200,421388890,8510,8510,8510,8510,0
20240809,163100,421388890,8510,8510,8510,8510,0
20240809,163000,421388890,8510,8510,8510,8510,0
20240809,162900,421388890,8510,8510,8510,8510,0
20240809,162800,421388890,8510,8510,8510,8510,0
20240809,162700,421388890,8510,8510,8510,8510,0
20240809,162600,421388890,8510,8510,8510,8510,0
20240809,162500,421388890,8510,8510,8510,8510,0
20240809,162400,421388890,8510,8510,8510,8510,0
20240809,162300,421388890,8510,8510,8510,8510,0
20240809,162200,421388890,8510,8510,8510,8510,0
20240809,162100,421388890,8510,8510,8510,8510,0
20240809,162000,421388890,8510,8510,8510,8510,0
20240809,161900,421388890,8510,8510,8510,8510,0
20240809,161800,421388890,8510,8510,8510,8510,0
20240809,161700,421388890,8510,8510,8510,8510,0
20240809,161600,421388890,8510,8510,8510,8510,0
20240809,161500,421388890,8510,8510,8510,8510,0
20240809,161400,421388890,8510,8510,8510,8510,0
20240809,161300,421388890,8510,8510,8510,8510,0
20240809,161200,421388890,8510,8510,8510,8510,0
20240809,161100,421388890,8510,8510,8510,8510,0
20240809,161000,421388890,8510,8510,8510,8510,0
20240809,160900,421388890,8510,8510,8510,8510,0
20240809,160800,421388890,8510,8510,8510,8510,0
20240809,160700,421388890,8510,8510,8510,8510,0
20240809,160600,421388890,8510,8510,8510,8510,0
20240809,160500,421388890,8510,8510,8510,8510,0
20240809,160400,421388890,8510,8510,8510,8510,0
20240809,160300,421388890,8510,8510,8510,8510,1465
20240809,160200,421388890,8510,8510,8510,8510,0
20240809,160100,421388890,8510,8510,8510,8510,0
20240809,160000,421388890,8510,8510,8510,8510,0
20240809,155900,421388890,8510,8510,8510,8510,0
20240809,155800,421388890,8510,8510,8510,8510,0
20240809,155700,421388890,8510,8510,8510,8510,0
20240809,155600,421388890,8510,8510,8510,8510,0
20240809,155500,421388890,8510,8510,8510,8510,0
20240809,155400,421388890,8510,8510,8510,8510,0
20240809,155300,421388890,8510,8510,8510,8510,0
20240809,155200,421388890,8510,8510,8510,8510,0
20240809,155100,421388890,8510,8510,8510,8510,0
20240809,155000,421388890,8510,8510,8510,8510,0
20240809,154900,421388890,8510,8510,8510,8510,0
20240809,154800,421388890,8510,8510,8510,8510,0
20240809,154700,421388890,8510,8510,8510,8510,0
20240809,154600,421388890,8510,8510,8510,8510,0
20240809,154500,421388890,8510,8510,8510,8510,0
20240809,154400,421388890,8510,8510,8510,8510,0
20240809,154300,421388890,8510,8510,8510,8510,0
20240809,154200,421388890,8510,8510,8510,8510,0
20240809,154100,421388890,8510,8510,8510,8510,0
20240809,154000,421388890,8510,8510,8510,8510,0
20240809,153900,421388890,8510,8510,8510,8510,0
20240809,153800,421388890,8510,8510,8510,8510,0
20240809,153700,421388890,8510,8510,8510,8510,0
20240809,153600,421388890,8510,8510,8510,8510,0
20240809,153500,421388890,8510,8510,8510,8510,0
20240809,153400,421388890,8510,8510,8510,8510,0
20240809,153300,421388890,8510,8510,8510,8510,1465
20240809,153200,421388890,8510,8510,8510,8510,0
20240809,153100,421388890,8510,8510,8510,8510,0
20240809,153000,421388890,8510,8510,8510,8510,1465
20240809,152900,408921740,8510,8510,8510,8510,0
20240809,152800,408921740,8510,8510,8510,8510,0
20240809,152700,408921740,8510,8510,8510,8510,0
20240809,152600,408921740,8510,8510,8510,8510,0
20240809,152500,408921740,8510,8510,8510,8510,0
20240809,152400,408921740,8510,8510,8510,8510,0
20240809,152300,408921740,8510,8510,8510,8510,0
20240809,152200,408921740,8510,8510,8510,8510,0
20240809,152100,408921740,8510,8510,8510,8510,0
20240809,152000,408921740,8510,8510,8510,8510,0
20240809,151900,408921740,8510,8560,8560,8500,1460
20240809,151800,396455800,8580,8580,8580,8580,463
20240809,151700,392483260,8580,8580,8580,8580,129
20240809,151600,391376440,8580,8580,8580,8580,84
20240809,151500,390655720,8580,8580,8580,8580,305
20240809,151400,388038820,8560,8570,8570,8560,110
20240809,151300,387096220,8560,8580,8580,8560,563
20240809,151200,382268680,8590,8620,8620,8590,521
20240809,151100,377790080,8620,8600,8620,8600,920
20240809,151000,369876000,8600,8590,8600,8590,616
20240809,150900,364580410,8580,8570,8580,8570,608
20240809,150800,359364590,8570,8550,8570,8550,1523
20240809,150700,346317790,8550,8550,8550,8550,409
20240809,150600,342820840,8550,8500,8550,8500,957
20240809,150500,334646370,8480,8480,8480,8480,36
20240809,150400,334341090,8480,8480,8480,8480,1
20240809,150300,334332610,8430,8500,8500,8430,279
20240809,150200,331974130,8500,8500,8500,8500,404
20240809,150100,328540130,8500,8500,8500,8500,0
20240809,150000,328540130,8500,8500,8500,8500,10
20240809,145900,328455130,8500,8500,8500,8500,772
20240809,145800,321893130,8500,8480,8500,8480,554
20240809,145700,317189030,8490,8490,8490,8490,361
20240809,145600,314124140,8480,8480,8480,8480,354
20240809,145500,311122220,8500,8500,8500,8500,47
20240809,145400,310722720,8480,8480,8480,8480,0
20240809,145300,310722720,8480,8480,8480,8480,0
20240809,145200,310722720,8480,8480,8480,8480,0
20240809,145100,310722720,8480,8480,8480,8480,0
20240809,145000,310722720,8480,8480,8480,8480,86
20240809,144900,309993440,8450,8450,8450,8450,0
20240809,144800,309993440,8450,8450,8450,8450,0
20240809,144700,309993440,8450,8450,8450,8450,168
20240809,144600,308573840,8450,8450,8450,8450,0
20240809,144500,308573840,8450,8450,8450,8450,0
20240809,144400,308573840,8450,8450,8450,8450,0
20240809,144300,308573840,8450,8450,8450,8450,0
20240809,144200,308573840,8450,8450,8450,8450,0
20240809,144100,308573840,8450,8450,8450,8450,0
20240809,144000,308573840,8450,8450,8450,8450,0
20240809,143900,308573840,8450,8450,8450,8450,0
20240809,143800,308573840,8450,8460,8460,8450,10
20240809,143700,308489330,8450,8450,8450,8450,0
20240809,143600,308489330,8450,8450,8450,8450,0
20240809,143500,308489330,8450,8450,8450,8450,0
20240809,143400,308489330,8450,8450,8450,8450,0
20240809,143300,308489330,8450,8450,8450,8450,16
20240809,143200,308354130,8450,8450,8450,8450,20
20240809,143100,308185130,8450,8450,8450,8450,0
20240809,143000,308185130,8450,8450,8450,8450,30
20240809,142900,307931630,8450,8450,8450,8450,0
20240809,142800,307931630,8450,8450,8450,8450,0
20240809,142700,307931630,8450,8450,8450,8450,0
20240809,142600,307931630,8450,8450,8450,8450,0
20240809,142500,307931630,8450,8450,8450,8450,128
20240809,142400,306850030,8460,8460,8460,8460,0
20240809,142300,306850030,8460,8460,8460,8460,134
20240809,142200,305716390,8450,8450,8450,8450,0
20240809,142100,305716390,8450,8450,8450,8450,35
20240809,142000,305420640,8440,8440,8440,8440,0
20240809,141900,305420640,8440,8440,8440,8440,0
20240809,141800,305420640,8440,8440,8440,8440,0
20240809,141700,305420640,8440,8440,8440,8440,0
20240809,141600,305420640,8440,8440,8440,8440,0
20240809,141500,305420640,8440,8440,8440,8440,0
20240809,141400,305420640,8440,8440,8440,8440,0
20240809,141300,305420640,8440,8440,8440,8440,0
20240809,141200,305420640,8440,8440,8440,8440,0
20240809,141100,305420640,8440,8440,8440,8440,0
20240809,141000,305420640,8440,8440,8440,8440,0
20240809,140900,305420640,8440,8440,8440,8440,0
20240809,140800,305420640,8440,8440,8440,8440,0
20240809,140700,305420640,8440,8440,8440,8440,350
20240809,140600,302466640,8410,8410,8410,8410,0
20240809,140500,302466640,8410,8410,8410,8410,0
20240809,140400,302466640,8410,8410,8410,8410,0
20240809,140300,302466640,8410,8410,8410,8410,0
20240809,140200,302466640,8410,8410,8410,8410,0
20240809,140100,302466640,8410,8410,8410,8410,0
20240809,140000,302466640,8410,8410,8410,8410,0
20240809,135900,302466640,8410,8410,8410,8410,0
20240809,135800,302466640,8410,8410,8410,8410,146
20240809,135700,301238780,8440,8440,8440,8440,0
20240809,135600,301238780,8440,8440,8440,8440,0
20240809,135500,301238780,8440,8440,8440,8440,0
20240809,135400,301238780,8440,8440,8440,8440,0
20240809,135300,301238780,8440,8440,8440,8440,100
20240809,135200,300394780,8410,8410,8410,8410,0
20240809,135100,300394780,8410,8410,8410,8410,0
20240809,135000,300394780,8410,8410,8410,8410,0
20240809,134900,300394780,8410,8410,8410,8410,43
20240809,134800,300033150,8410,8410,8410,8410,0
20240809,134700,300033150,8410,8410,8410,8410,0
20240809,134600,300033150,8410,8410,8410,8410,100
20240809,134500,299192150,8410,8410,8410,8410,157
20240809,134400,297871780,8410,8410,8410,8410,0
20240809,134300,297871780,8410,8410,8410,8410,0
20240809,134200,297871780,8410,8410,8410,8410,818
20240809,134100,290992400,8410,8410,8410,8410,0
20240809,134000,290992400,8410,8410,8410,8410,0
20240809,133900,290992400,8410,8410,8410,8410,0
20240809,133800,290992400,8410,8410,8410,8410,55
20240809,133700,290529850,8410,8450,8450,8410,92
20240809,133600,289756040,8440,8440,8440,8440,0
20240809,133500,289756040,8440,8440,8440,8440,0
20240809,133400,289756040,8440,8440,8440,8440,0
20240809,133300,289756040,8440,8440,8440,8440,0
20240809,133200,289756040,8440,8440,8440,8440,0
20240809,133100,289756040,8440,8440,8440,8440,0
20240809,133000,289756040,8440,8440,8440,8440,355
20240809,132900,286759840,8430,8430,8430,8430,10
20240809,132800,286675540,8430,8480,8480,8420,2781
20240809,132700,263200480,8490,8500,8500,8490,547
20240809,132600,258551040,8550,8550,8550,8550,125
20240809,132500,257482290,8560,8490,8560,8490,4943
20240809,132400,215364560,8440,8440,8440,8440,41
20240809,132300,215018520,8430,8430,8430,8430,0
20240809,132200,215018520,8430,8430,8430,8430,0
20240809,132100,215018520,8430,8430,8430,8430,0
20240809,132000,215018520,8430,8430,8430,8430,341
20240809,131900,212143890,8430,8430,8430,8430,52
20240809,131800,211705530,8440,8440,8440,8440,0
20240809,131700,211705530,8440,8440,8440,8440,59
20240809,131600,211207570,8440,8440,8440,8440,54
20240809,131500,210751810,8450,8470,8470,8450,608
20240809,131400,205610310,8460,8460,8460,8460,0
20240809,131300,205610310,8460,8460,8460,8460,0
20240809,131200,205610310,8460,8460,8460,8460,0
20240809,131100,205610310,8460,8460,8460,8460,0
20240809,131000,205610310,8460,8460,8460,8460,0
20240809,130900,205610310,8460,8470,8470,8460,50
20240809,130800,205187300,8490,8490,8490,8490,0
20240809,130700,205187300,8490,8490,8490,8490,0
20240809,130600,205187300,8490,8470,8490,8470,390
20240809,130500,201880200,8500,8500,8500,8500,0
20240809,130400,201880200,8500,8500,8500,8500,0
20240809,130300,201880200,8500,8500,8500,8500,0
20240809,130200,201880200,8500,8500,8500,8500,0
20240809,130100,201880200,8500,8500,8500,8500,0
20240809,130000,201880200,8500,8500,8500,8500,0
20240809,125900,201880200,8500,8500,8500,8500,0
20240809,125800,201880200,8500,8500,8500,8500,117
20240809,125700,200885700,8510,8510,8510,8510,0
20240809,125600,200885700,8510,8510,8510,8510,0
20240809,125500,200885700,8510,8510,8510,8510,0
20240809,125400,200885700,8510,8510,8510,8510,0
20240809,125300,200885700,8510,8510,8510,8510,0
20240809,125200,200885700,8510,8510,8510,8510,0
20240809,125100,200885700,8510,8510,8510,8510,0
20240809,125000,200885700,8510,8510,8510,8510,0
20240809,124900,200885700,8510,8510,8510,8510,13
20240809,124800,200775070,8500,8500,8500,8500,0
20240809,124700,200775070,8500,8500,8500,8500,0
20240809,124600,200775070,8500,8500,8500,8500,0
20240809,124500,200775070,8500,8500,8500,8500,0
20240809,124400,200775070,8500,8500,8500,8500,0
20240809,124300,200775070,8500,8500,8500,8500,0
20240809,124200,200775070,8500,8500,8500,8500,0
20240809,124100,200775070,8500,8500,8500,8500,0
20240809,124000,200775070,8500,8500,8500,8500,0
20240809,123900,200775070,8500,8500,8500,8500,0
20240809,123800,200775070,8500,8500,8500,8500,0
20240809,123700,200775070,8500,8500,8500,8500,0
20240809,123600,200775070,8500,8500,8500,8500,0
20240809,123500,200775070,8500,8500,8500,8500,0
20240809,123400,200775070,8500,8500,8500,8500,0
20240809,123300,200775070,8500,8500,8500,8500,100
20240809,123200,199925070,8450,8450,8450,8450,0
20240809,123100,199925070,8450,8450,8450,8450,0
20240809,123000,199925070,8450,8450,8450,8450,0
20240809,122900,199925070,8450,8450,8450,8450,0
20240809,122800,199925070,8450,8450,8450,8450,0
20240809,122700,199925070,8450,8450,8450,8450,0
20240809,122600,199925070,8450,8500,8510,8450,648
20240809,122500,194424350,8510,8510,8510,8510,0
20240809,122400,194424350,8510,8500,8510,8500,2
20240809,122300,194407340,8480,8480,8480,8480,0
20240809,122200,194407340,8480,8480,8480,8480,0
20240809,122100,194407340,8480,8480,8480,8480,0
20240809,122000,194407340,8480,8480,8480,8480,40
20240809,121900,194068140,8500,8500,8500,8500,469
20240809,121800,190081640,8500,8500,8500,8500,0
20240809,121700,190081640,8500,8470,8500,8470,20
20240809,121600,189911780,8450,8450,8450,8450,2
20240809,121500,189894880,8470,8470,8470,8470,0
20240809,121400,189894880,8470,8470,8470,8470,0
20240809,121300,189894880,8470,8470,8470,8470,50
20240809,121200,189471380,8460,8460,8460,8460,237
20240809,121100,187466360,8470,8470,8470,8470,0
20240809,121000,187466360,8470,8470,8470,8470,61
20240809,120900,186949690,8470,8480,8480,8470,200
20240809,120800,185255170,8480,8480,8480,8480,0
20240809,120700,185255170,8480,8480,8480,8480,95
20240809,120600,184449570,8480,8480,8480,8480,0
20240809,120500,184449570,8480,8480,8480,8480,120
20240809,120400,183431970,8480,8480,8480,8480,0
20240809,120300,183431970,8480,8480,8480,8480,1
20240809,120200,183423490,8480,8480,8480,8480,4
20240809,120100,183389570,8480,8480,8480,8480,0
20240809,120000,183389570,8480,8480,8480,8480,0
20240809,115900,183389570,8480,8490,8490,8480,781
20240809,115800,176766110,8490,8490,8490,8490,0
20240809,115700,176766110,8490,8490,8490,8490,217
20240809,115600,174923780,8490,8490,8490,8490,0
20240809,115500,174923780,8490,8500,8500,8490,831
20240809,115400,167868290,8510,8510,8510,8510,0
20240809,115300,167868290,8510,8510,8510,8510,0
20240809,115200,167868290,8510,8510,8510,8510,0
20240809,115100,167868290,8510,8510,8510,8510,0
20240809,115000,167868290,8510,8510,8510,8500,572
20240809,114900,163000650,8510,8510,8510,8510,0
20240809,114800,163000650,8510,8510,8510,8510,200
20240809,114700,161298650,8510,8510,8510,8510,0
20240809,114600,161298650,8510,8510,8510,8510,4
20240809,114500,161264610,8510,8510,8510,8510,0
20240809,114400,161264610,8510,8500,8510,8500,3
20240809,114300,161239100,8490,8490,8490,8490,0
20240809,114200,161239100,8490,8490,8490,8490,213
20240809,114100,159430730,8490,8490,8490,8490,0
20240809,114000,159430730,8490,8490,8490,8490,0
20240809,113900,159430730,8490,8490,8490,8490,0
20240809,113800,159430730,8490,8490,8490,8490,1
20240809,113700,159422240,8490,8490,8490,8490,0
20240809,113600,159422240,8490,8500,8500,8490,120
20240809,113500,158403430,8530,8530,8530,8530,0
20240809,113400,158403430,8530,8500,8530,8490,56
20240809,113300,157927690,8510,8510,8510,8510,750
20240809,113200,151545190,8510,8490,8510,8490,365
20240809,113100,148439340,8510,8490,8510,8490,124
20240809,113000,147384580,8510,8510,8510,8510,0
20240809,112900,147384580,8510,8490,8510,8490,7
20240809,112800,147325050,8510,8510,8510,8510,0
20240809,112700,147325050,8510,8510,8510,8510,152
20240809,112600,146031530,8510,8510,8510,8510,0
20240809,112500,146031530,8510,8510,8510,8510,0
20240809,112400,146031530,8510,8510,8510,8510,0
20240809,112300,146031530,8510,8510,8510,8510,0
20240809,112200,146031530,8510,8510,8510,8510,0
20240809,112100,146031530,8510,8510,8510,8510,0
20240809,112000,146031530,8510,8510,8510,8510,0
20240809,111900,146031530,8510,8510,8510,8510,0
20240809,111800,146031530,8510,8500,8510,8500,1000
20240809,111700,137523830,8510,8510,8510,8510,0
20240809,111600,137523830,8510,8500,8510,8500,10
20240809,111500,137438780,8440,8440,8440,8440,0
20240809,111400,137438780,8440,8450,8450,8440,102
20240809,111300,136577880,8450,8450,8450,8450,300
20240809,111200,134042880,8450,8450,8450,8450,0
20240809,111100,134042880,8450,8450,8450,8450,331
20240809,111000,131245930,8450,8450,8450,8450,11
20240809,110900,131152980,8450,8450,8450,8450,0
20240809,110800,131152980,8450,8450,8450,8450,0
20240809,110700,131152980,8450,8450,8450,8450,0
20240809,110600,131152980,8450,8450,8450,8450,1
20240809,110500,131144530,8500,8500,8500,8500,0
20240809,110400,131144530,8500,8500,8500,8500,129
20240809,110300,130048030,8500,8500,8500,8500,100
20240809,110200,129198030,8450,8450,8450,8450,1
20240809,110100,129189580,8500,8470,8500,8470,243
20240809,110000,127125370,8480,8480,8480,8480,34
20240809,105900,126837050,8480,8480,8480,8480,0
20240809,105800,126837050,8480,8480,8480,8480,0
20240809,105700,126837050,8480,8480,8480,8480,0
20240809,105600,126837050,8480,8480,8480,8480,0
20240809,105500,126837050,8480,8490,8490,8480,5
20240809,105400,126794630,8490,8490,8490,8490,0
20240809,105300,126794630,8490,8490,8490,8490,5
20240809,105200,126752180,8480,8500,8500,8480,468
20240809,105100,122776380,8500,8500,8500,8500,2
20240809,105000,122759380,8490,8500,8500,8490,102
20240809,104900,121892400,8490,8500,8500,8490,103
20240809,104800,121016910,8500,8510,8510,8500,11
20240809,104700,120923310,8510,8510,8510,8510,5
20240809,104600,120880760,8500,8500,8500,8500,1
20240809,104500,120872260,8510,8510,8510,8510,0
20240809,104400,120872260,8510,8510,8510,8510,66
20240809,104300,120310600,8490,8500,8500,8490,186
20240809,104200,118729610,8490,8490,8490,8490,0
20240809,104100,118729610,8490,8480,8490,8480,18
20240809,104000,118576800,8480,8490,8490,8480,2
20240809,103900,118559830,8490,8490,8490,8490,70
20240809,103800,117965530,8490,8490,8490,8490,0
20240809,103700,117965530,8490,8490,8490,8490,0
20240809,103600,117965530,8490,8490,8490,8490,0
20240809,103500,117965530,8490,8490,8490,8490,1
20240809,103400,117957040,8430,8430,8430,8430,0
20240809,103300,117957040,8430,8430,8430,8430,200
20240809,103200,116271040,8490,8490,8490,8490,10
20240809,103100,116186140,8490,8490,8490,8490,1
20240809,103000,116177650,8510,8510,8510,8510,0
20240809,102900,116177650,8510,8510,8510,8510,0
20240809,102800,116177650,8510,8510,8510,8510,0
20240809,102700,116177650,8510,8510,8510,8510,0
20240809,102600,116177650,8510,8510,8510,8510,0
20240809,102500,116177650,8510,8490,8520,8490,24
20240809,102400,115973560,8490,8490,8490,8490,10
20240809,102300,115888660,8490,8480,8490,8480,11
20240809,102200,115795320,8490,8490,8490,8490,3
20240809,102100,115769850,8420,8420,8420,8420,98
20240809,102000,114944690,8420,8420,8420,8420,29
20240809,101900,114700510,8420,8380,8420,8380,47
20240809,101800,114306490,8390,8390,8390,8390,0
20240809,101700,114306490,8390,8450,8450,8390,238
20240809,101600,112309190,8450,8440,8450,8410,146
20240809,101500,111078250,8440,8480,8480,8440,2374
20240809,101400,91012980,8540,8540,8540,8540,0
20240809,101300,91012980,8540,8540,8540,8540,1
20240809,101200,91004440,8480,8480,8480,8480,0
20240809,101100,91004440,8480,8480,8480,8480,0
20240809,101000,91004440,8480,8490,8490,8480,24
20240809,100900,90800860,8500,8500,8500,8500,50
20240809,100800,90375860,8500,8500,8500,8500,0
20240809,100700,90375860,8500,8500,8500,8500,0
20240809,100600,90375860,8500,8540,8540,8500,1002
20240809,100500,81858780,8540,8540,8540,8540,65
20240809,100400,81303680,8540,8540,8540,8540,0
20240809,100300,81303680,8540,8510,8540,8510,137
20240809,100200,80137780,8510,8540,8540,8510,1001
20240809,100100,71619240,8540,8540,8540,8540,0
20240809,100000,71619240,8540,8540,8540,8540,0
20240809,095900,71619240,8540,8540,8540,8540,1
20240809,095800,71610700,8540,8540,8540,8540,1
20240809,095700,71602160,8530,8530,8530,8530,5
20240809,095600,71559510,8510,8510,8510,8510,0
20240809,095500,71559510,8510,8510,8510,8510,5
20240809,095400,71516960,8510,8530,8530,8510,127
20240809,095300,70435310,8530,8530,8530,8530,0
20240809,095200,70435310,8530,8530,8530,8530,5
20240809,095100,70392660,8550,8550,8550,8550,0
20240809,095000,70392660,8550,8550,8550,8550,0
20240809,094900,70392660,8550,8550,8550,8550,0
20240809,094800,70392660,8550,8550,8550,8550,1
20240809,094700,70384110,8550,8550,8550,8550,330
20240809,094600,67562610,8580,8580,8580,8580,5
20240809,094500,67519710,8590,8590,8590,8590,0
20240809,094400,67519710,8590,8590,8590,8590,38
20240809,094300,67193290,8590,8580,8590,8580,200
20240809,094200,65475450,8590,8580,8590,8540,360
20240809,094100,62386940,8570,8570,8570,8570,55
20240809,094000,61915590,8570,8570,8570,8570,242
20240809,093900,59841650,8560,8550,8560,8550,398
20240809,093800,56435770,8550,8540,8550,8540,721
20240809,093700,50271910,8520,8520,8520,8520,31
20240809,093600,50007790,8520,8520,8520,8520,638
20240809,093500,44572030,8520,8510,8520,8510,561
20240809,093400,39792410,8520,8520,8520,8520,135
20240809,093300,38642210,8520,8520,8520,8520,0
20240809,093200,38642210,8520,8520,8520,8520,0
20240809,093100,38642210,8520,8520,8520,8520,35
20240809,093000,38344010,8470,8470,8470,8470,0
20240809,092900,38344010,8470,8470,8470,8470,0
20240809,092800,38344010,8470,8480,8480,8470,99
20240809,092700,37505380,8550,8550,8550,8550,12
20240809,092600,37402780,8550,8540,8550,8540,301
20240809,092500,34830560,8550,8550,8550,8550,0
20240809,092400,34830560,8550,8500,8550,8500,90
20240809,092300,34063300,8480,8480,8480,8480,300
20240809,092200,31519300,8480,8490,8490,8480,5
20240809,092100,31476890,8470,8530,8560,8470,404
20240809,092000,28022840,8520,8510,8520,8510,494
20240809,091900,23817090,8510,8510,8510,8510,1
20240809,091800,23808580,8500,8490,8500,8490,44
20240809,091700,23434910,8490,8490,8500,8490,190
20240809,091600,21821360,8490,8480,8490,8440,96
20240809,091500,21009620,8450,8450,8450,8450,14
20240809,091400,20891320,8470,8470,8470,8470,21
20240809,091300,20713450,8470,8470,8500,8470,12
20240809,091200,20611780,8470,8500,8500,8470,181
20240809,091100,19075710,8480,8490,8490,8480,98
20240809,091000,18244660,8490,8490,8490,8490,131
20240809,090900,17132470,8490,8490,8490,8490,4
20240809,090800,17098510,8490,8500,8500,8490,237
20240809,090700,15085810,8490,8500,8510,8480,220
20240809,090600,13216130,8500,8480,8500,8480,70
20240809,090500,12621690,8470,8490,8490,8470,300
20240809,090400,10076630,8490,8450,8490,8450,67
20240809,090300,9508960,8440,8430,8440,8430,14
20240809,090200,9390840,8420,8370,8420,8370,830
20240809,090100,2407750,8370,8370,8370,8370,2
20240809,090000,2391010,8370,8330,8370,8330,287