KissMeData/285490/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,205900,299765550,13210,13210,13210,13210,76
20240809,205800,299765550,13210,13210,13210,13210,0
20240809,205700,299765550,13210,13210,13210,13210,0
20240809,205600,299765550,13210,13210,13210,13210,0
20240809,205500,299765550,13210,13210,13210,13210,0
20240809,205400,299765550,13210,13210,13210,13210,0
20240809,205300,299765550,13210,13210,13210,13210,0
20240809,205200,299765550,13210,13210,13210,13210,0
20240809,205100,299765550,13210,13210,13210,13210,0
20240809,205000,299765550,13210,13210,13210,13210,0
20240809,204900,299765550,13210,13210,13210,13210,0
20240809,204800,299765550,13210,13210,13210,13210,0
20240809,204700,299765550,13210,13210,13210,13210,0
20240809,204600,299765550,13210,13210,13210,13210,0
20240809,204500,299765550,13210,13210,13210,13210,0
20240809,204400,299765550,13210,13210,13210,13210,0
20240809,204300,299765550,13210,13210,13210,13210,0
20240809,204200,299765550,13210,13210,13210,13210,0
20240809,204100,299765550,13210,13210,13210,13210,0
20240809,204000,299765550,13210,13210,13210,13210,0
20240809,203900,299765550,13210,13210,13210,13210,0
20240809,203800,299765550,13210,13210,13210,13210,0
20240809,203700,299765550,13210,13210,13210,13210,0
20240809,203600,299765550,13210,13210,13210,13210,0
20240809,203500,299765550,13210,13210,13210,13210,0
20240809,203400,299765550,13210,13210,13210,13210,0
20240809,203300,299765550,13210,13210,13210,13210,0
20240809,203200,299765550,13210,13210,13210,13210,0
20240809,203100,299765550,13210,13210,13210,13210,0
20240809,203000,299765550,13210,13210,13210,13210,0
20240809,202900,299765550,13210,13210,13210,13210,76
20240809,202800,299765550,13210,13210,13210,13210,0
20240809,202700,299765550,13210,13210,13210,13210,0
20240809,202600,299765550,13210,13210,13210,13210,0
20240809,202500,299765550,13210,13210,13210,13210,0
20240809,202400,299765550,13210,13210,13210,13210,0
20240809,202300,299765550,13210,13210,13210,13210,0
20240809,202200,299765550,13210,13210,13210,13210,0
20240809,202100,299765550,13210,13210,13210,13210,0
20240809,202000,299765550,13210,13210,13210,13210,0
20240809,201900,299765550,13210,13210,13210,13210,0
20240809,201800,299765550,13210,13210,13210,13210,0
20240809,201700,299765550,13210,13210,13210,13210,0
20240809,201600,299765550,13210,13210,13210,13210,0
20240809,201500,299765550,13210,13210,13210,13210,0
20240809,201400,299765550,13210,13210,13210,13210,0
20240809,201300,299765550,13210,13210,13210,13210,0
20240809,201200,299765550,13210,13210,13210,13210,0
20240809,201100,299765550,13210,13210,13210,13210,0
20240809,201000,299765550,13210,13210,13210,13210,0
20240809,200900,299765550,13210,13210,13210,13210,0
20240809,200800,299765550,13210,13210,13210,13210,0
20240809,200700,299765550,13210,13210,13210,13210,0
20240809,200600,299765550,13210,13210,13210,13210,0
20240809,200500,299765550,13210,13210,13210,13210,0
20240809,200400,299765550,13210,13210,13210,13210,0
20240809,200300,299765550,13210,13210,13210,13210,0
20240809,200200,299765550,13210,13210,13210,13210,0
20240809,200100,299765550,13210,13210,13210,13210,0
20240809,200000,299765550,13210,13210,13210,13210,0
20240809,195900,299765550,13210,13210,13210,13210,76
20240809,195800,299765550,13210,13210,13210,13210,0
20240809,195700,299765550,13210,13210,13210,13210,0
20240809,195600,299765550,13210,13210,13210,13210,0
20240809,195500,299765550,13210,13210,13210,13210,0
20240809,195400,299765550,13210,13210,13210,13210,0
20240809,195300,299765550,13210,13210,13210,13210,0
20240809,195200,299765550,13210,13210,13210,13210,0
20240809,195100,299765550,13210,13210,13210,13210,0
20240809,195000,299765550,13210,13210,13210,13210,0
20240809,194900,299765550,13210,13210,13210,13210,0
20240809,194800,299765550,13210,13210,13210,13210,0
20240809,194700,299765550,13210,13210,13210,13210,0
20240809,194600,299765550,13210,13210,13210,13210,0
20240809,194500,299765550,13210,13210,13210,13210,0
20240809,194400,299765550,13210,13210,13210,13210,0
20240809,194300,299765550,13210,13210,13210,13210,0
20240809,194200,299765550,13210,13210,13210,13210,0
20240809,194100,299765550,13210,13210,13210,13210,0
20240809,194000,299765550,13210,13210,13210,13210,0
20240809,193900,299765550,13210,13210,13210,13210,0
20240809,193800,299765550,13210,13210,13210,13210,0
20240809,193700,299765550,13210,13210,13210,13210,0
20240809,193600,299765550,13210,13210,13210,13210,0
20240809,193500,299765550,13210,13210,13210,13210,0
20240809,193400,299765550,13210,13210,13210,13210,0
20240809,193300,299765550,13210,13210,13210,13210,0
20240809,193200,299765550,13210,13210,13210,13210,0
20240809,193100,299765550,13210,13210,13210,13210,0
20240809,193000,299765550,13210,13210,13210,13210,0
20240809,192900,299765550,13210,13210,13210,13210,76
20240809,192800,299765550,13210,13210,13210,13210,0
20240809,192700,299765550,13210,13210,13210,13210,0
20240809,192600,299765550,13210,13210,13210,13210,0
20240809,192500,299765550,13210,13210,13210,13210,0
20240809,192400,299765550,13210,13210,13210,13210,0
20240809,192300,299765550,13210,13210,13210,13210,0
20240809,192200,299765550,13210,13210,13210,13210,0
20240809,192100,299765550,13210,13210,13210,13210,0
20240809,192000,299765550,13210,13210,13210,13210,0
20240809,191900,299765550,13210,13210,13210,13210,0
20240809,191800,299765550,13210,13210,13210,13210,0
20240809,191700,299765550,13210,13210,13210,13210,0
20240809,191600,299765550,13210,13210,13210,13210,0
20240809,191500,299765550,13210,13210,13210,13210,0
20240809,191400,299765550,13210,13210,13210,13210,0
20240809,191300,299765550,13210,13210,13210,13210,0
20240809,191200,299765550,13210,13210,13210,13210,0
20240809,191100,299765550,13210,13210,13210,13210,0
20240809,191000,299765550,13210,13210,13210,13210,0
20240809,190900,299765550,13210,13210,13210,13210,0
20240809,190800,299765550,13210,13210,13210,13210,0
20240809,190700,299765550,13210,13210,13210,13210,0
20240809,190600,299765550,13210,13210,13210,13210,0
20240809,190500,299765550,13210,13210,13210,13210,0
20240809,190400,299765550,13210,13210,13210,13210,0
20240809,190300,299765550,13210,13210,13210,13210,0
20240809,190200,299765550,13210,13210,13210,13210,0
20240809,190100,299765550,13210,13210,13210,13210,0
20240809,190000,299765550,13210,13210,13210,13210,0
20240809,185900,299765550,13210,13210,13210,13210,76
20240809,185800,299765550,13210,13210,13210,13210,0
20240809,185700,299765550,13210,13210,13210,13210,0
20240809,185600,299765550,13210,13210,13210,13210,0
20240809,185500,299765550,13210,13210,13210,13210,0
20240809,185400,299765550,13210,13210,13210,13210,0
20240809,185300,299765550,13210,13210,13210,13210,0
20240809,185200,299765550,13210,13210,13210,13210,0
20240809,185100,299765550,13210,13210,13210,13210,0
20240809,185000,299765550,13210,13210,13210,13210,0
20240809,184900,299765550,13210,13210,13210,13210,0
20240809,184800,299765550,13210,13210,13210,13210,0
20240809,184700,299765550,13210,13210,13210,13210,0
20240809,184600,299765550,13210,13210,13210,13210,0
20240809,184500,299765550,13210,13210,13210,13210,0
20240809,184400,299765550,13210,13210,13210,13210,0
20240809,184300,299765550,13210,13210,13210,13210,0
20240809,184200,299765550,13210,13210,13210,13210,0
20240809,184100,299765550,13210,13210,13210,13210,0
20240809,184000,299765550,13210,13210,13210,13210,0
20240809,183900,299765550,13210,13210,13210,13210,0
20240809,183800,299765550,13210,13210,13210,13210,0
20240809,183700,299765550,13210,13210,13210,13210,0
20240809,183600,299765550,13210,13210,13210,13210,0
20240809,183500,299765550,13210,13210,13210,13210,0
20240809,183400,299765550,13210,13210,13210,13210,0
20240809,183300,299765550,13210,13210,13210,13210,0
20240809,183200,299765550,13210,13210,13210,13210,0
20240809,183100,299765550,13210,13210,13210,13210,0
20240809,183000,299765550,13210,13210,13210,13210,0
20240809,182900,299765550,13210,13210,13210,13210,76
20240809,182800,299765550,13210,13210,13210,13210,0
20240809,182700,299765550,13210,13210,13210,13210,0
20240809,182600,299765550,13210,13210,13210,13210,0
20240809,182500,299765550,13210,13210,13210,13210,0
20240809,182400,299765550,13210,13210,13210,13210,0
20240809,182300,299765550,13210,13210,13210,13210,0
20240809,182200,299765550,13210,13210,13210,13210,0
20240809,182100,299765550,13210,13210,13210,13210,0
20240809,182000,299765550,13210,13210,13210,13210,0
20240809,181900,299765550,13210,13210,13210,13210,0
20240809,181800,299765550,13210,13210,13210,13210,0
20240809,181700,299765550,13210,13210,13210,13210,0
20240809,181600,299765550,13210,13210,13210,13210,0
20240809,181500,299765550,13210,13210,13210,13210,0
20240809,181400,299765550,13210,13210,13210,13210,0
20240809,181300,299765550,13210,13210,13210,13210,0
20240809,181200,299765550,13210,13210,13210,13210,0
20240809,181100,299765550,13210,13210,13210,13210,0
20240809,181000,299765550,13210,13210,13210,13210,0
20240809,180900,299765550,13210,13210,13210,13210,0
20240809,180800,299765550,13210,13210,13210,13210,0
20240809,180700,299765550,13210,13210,13210,13210,0
20240809,180600,299765550,13210,13210,13210,13210,0
20240809,180500,299765550,13210,13210,13210,13210,0
20240809,180400,299765550,13210,13210,13210,13210,0
20240809,180300,299765550,13210,13210,13210,13210,0
20240809,180200,299765550,13210,13210,13210,13210,0
20240809,180100,299765550,13210,13210,13210,13210,0
20240809,180000,299765550,13210,13210,13210,13210,0
20240809,175900,299765550,13210,13210,13210,13210,76
20240809,175800,299765550,13210,13210,13210,13210,0
20240809,175700,299765550,13210,13210,13210,13210,0
20240809,175600,299765550,13210,13210,13210,13210,0
20240809,175500,299765550,13210,13210,13210,13210,0
20240809,175400,299765550,13210,13210,13210,13210,0
20240809,175300,299765550,13210,13210,13210,13210,0
20240809,175200,299765550,13210,13210,13210,13210,0
20240809,175100,299765550,13210,13210,13210,13210,0
20240809,175000,299765550,13210,13210,13210,13210,0
20240809,174900,299765550,13210,13210,13210,13210,0
20240809,174800,299765550,13210,13210,13210,13210,0
20240809,174700,299765550,13210,13210,13210,13210,0
20240809,174600,299765550,13210,13210,13210,13210,0
20240809,174500,299765550,13210,13210,13210,13210,0
20240809,174400,299765550,13210,13210,13210,13210,0
20240809,174300,299765550,13210,13210,13210,13210,0
20240809,174200,299765550,13210,13210,13210,13210,0
20240809,174100,299765550,13210,13210,13210,13210,0
20240809,174000,299765550,13210,13210,13210,13210,0
20240809,173900,299765550,13210,13210,13210,13210,0
20240809,173800,299765550,13210,13210,13210,13210,0
20240809,173700,299765550,13210,13210,13210,13210,0
20240809,173600,299765550,13210,13210,13210,13210,0
20240809,173500,299765550,13210,13210,13210,13210,0
20240809,173400,299765550,13210,13210,13210,13210,0
20240809,173300,299765550,13210,13210,13210,13210,0
20240809,173200,299765550,13210,13210,13210,13210,0
20240809,173100,299765550,13210,13210,13210,13210,0
20240809,173000,299765550,13210,13210,13210,13210,0
20240809,172900,299765550,13210,13210,13210,13210,76
20240809,172800,299765550,13210,13210,13210,13210,0
20240809,172700,299765550,13210,13210,13210,13210,0
20240809,172600,299765550,13210,13210,13210,13210,0
20240809,172500,299765550,13210,13210,13210,13210,0
20240809,172400,299765550,13210,13210,13210,13210,0
20240809,172300,299765550,13210,13210,13210,13210,0
20240809,172200,299765550,13210,13210,13210,13210,0
20240809,172100,299765550,13210,13210,13210,13210,0
20240809,172000,299765550,13210,13210,13210,13210,0
20240809,171900,299765550,13210,13210,13210,13210,0
20240809,171800,299765550,13210,13210,13210,13210,0
20240809,171700,299765550,13210,13210,13210,13210,0
20240809,171600,299765550,13210,13210,13210,13210,0
20240809,171500,299765550,13210,13210,13210,13210,0
20240809,171400,299765550,13210,13210,13210,13210,0
20240809,171300,299765550,13210,13210,13210,13210,0
20240809,171200,299765550,13210,13210,13210,13210,0
20240809,171100,299765550,13210,13210,13210,13210,0
20240809,171000,299765550,13210,13210,13210,13210,0
20240809,170900,299765550,13210,13210,13210,13210,0
20240809,170800,299765550,13210,13210,13210,13210,0
20240809,170700,299765550,13210,13210,13210,13210,0
20240809,170600,299765550,13210,13210,13210,13210,0
20240809,170500,299765550,13210,13210,13210,13210,0
20240809,170400,299765550,13210,13210,13210,13210,0
20240809,170300,299765550,13210,13210,13210,13210,0
20240809,170200,299765550,13210,13210,13210,13210,0
20240809,170100,299765550,13210,13210,13210,13210,0
20240809,170000,299765550,13210,13210,13210,13210,0
20240809,165900,299765550,13210,13210,13210,13210,76
20240809,165800,299765550,13210,13210,13210,13210,0
20240809,165700,299765550,13210,13210,13210,13210,0
20240809,165600,299765550,13210,13210,13210,13210,0
20240809,165500,299765550,13210,13210,13210,13210,0
20240809,165400,299765550,13210,13210,13210,13210,0
20240809,165300,299765550,13210,13210,13210,13210,0
20240809,165200,299765550,13210,13210,13210,13210,0
20240809,165100,299765550,13210,13210,13210,13210,0
20240809,165000,299765550,13210,13210,13210,13210,0
20240809,164900,299765550,13210,13210,13210,13210,0
20240809,164800,299765550,13210,13210,13210,13210,0
20240809,164700,299765550,13210,13210,13210,13210,0
20240809,164600,299765550,13210,13210,13210,13210,0
20240809,164500,299765550,13210,13210,13210,13210,0
20240809,164400,299765550,13210,13210,13210,13210,0
20240809,164300,299765550,13210,13210,13210,13210,0
20240809,164200,299765550,13210,13210,13210,13210,0
20240809,164100,299765550,13210,13210,13210,13210,0
20240809,164000,299765550,13210,13210,13210,13210,0
20240809,163900,299765550,13210,13210,13210,13210,0
20240809,163800,299765550,13210,13210,13210,13210,0
20240809,163700,299765550,13210,13210,13210,13210,0
20240809,163600,299765550,13210,13210,13210,13210,0
20240809,163500,299765550,13210,13210,13210,13210,0
20240809,163400,299765550,13210,13210,13210,13210,0
20240809,163300,299765550,13210,13210,13210,13210,0
20240809,163200,299765550,13210,13210,13210,13210,0
20240809,163100,299765550,13210,13210,13210,13210,0
20240809,163000,299765550,13210,13210,13210,13210,0
20240809,162900,299765550,13210,13210,13210,13210,76
20240809,162800,299765550,13210,13210,13210,13210,0
20240809,162700,299765550,13210,13210,13210,13210,0
20240809,162600,299765550,13210,13210,13210,13210,0
20240809,162500,299765550,13210,13210,13210,13210,0
20240809,162400,299765550,13210,13210,13210,13210,0
20240809,162300,299765550,13210,13210,13210,13210,0
20240809,162200,299765550,13210,13210,13210,13210,0
20240809,162100,299765550,13210,13210,13210,13210,0
20240809,162000,299765550,13210,13210,13210,13210,0
20240809,161900,299765550,13210,13210,13210,13210,0
20240809,161800,299765550,13210,13210,13210,13210,0
20240809,161700,299765550,13210,13210,13210,13210,0
20240809,161600,299765550,13210,13210,13210,13210,0
20240809,161500,299765550,13210,13210,13210,13210,0
20240809,161400,299765550,13210,13210,13210,13210,0
20240809,161300,299765550,13210,13210,13210,13210,0
20240809,161200,299765550,13210,13210,13210,13210,0
20240809,161100,299765550,13210,13210,13210,13210,0
20240809,161000,299765550,13210,13210,13210,13210,0
20240809,160900,299765550,13210,13210,13210,13210,0
20240809,160800,299765550,13210,13210,13210,13210,0
20240809,160700,299765550,13210,13210,13210,13210,0
20240809,160600,299765550,13210,13210,13210,13210,0
20240809,160500,299765550,13210,13210,13210,13210,0
20240809,160400,299765550,13210,13210,13210,13210,0
20240809,160300,299765550,13210,13210,13210,13210,0
20240809,160200,299765550,13210,13210,13210,13210,0
20240809,160100,299765550,13210,13210,13210,13210,0
20240809,160000,299765550,13210,13210,13210,13210,0
20240809,155900,299765550,13210,13210,13210,13210,76
20240809,155800,299765550,13210,13210,13210,13210,0
20240809,155700,299765550,13210,13210,13210,13210,0
20240809,155600,299765550,13210,13210,13210,13210,0
20240809,155500,299765550,13210,13210,13210,13210,0
20240809,155400,299765550,13210,13210,13210,13210,0
20240809,155300,299765550,13210,13210,13210,13210,0
20240809,155200,299765550,13210,13210,13210,13210,0
20240809,155100,299765550,13210,13210,13210,13210,0
20240809,155000,299765550,13210,13210,13210,13210,0
20240809,154900,299765550,13210,13210,13210,13210,0
20240809,154800,299765550,13210,13210,13210,13210,0
20240809,154700,299765550,13210,13210,13210,13210,0
20240809,154600,299765550,13210,13210,13210,13210,0
20240809,154500,299765550,13210,13210,13210,13210,0
20240809,154400,299765550,13210,13210,13210,13210,0
20240809,154300,299765550,13210,13210,13210,13210,0
20240809,154200,299765550,13210,13210,13210,13210,0
20240809,154100,299765550,13210,13210,13210,13210,0
20240809,154000,299765550,13210,13210,13210,13210,0
20240809,153900,299765550,13210,13210,13210,13210,0
20240809,153800,299765550,13210,13210,13210,13210,0
20240809,153700,299765550,13210,13210,13210,13210,0
20240809,153600,299765550,13210,13210,13210,13210,0
20240809,153500,299765550,13210,13210,13210,13210,0
20240809,153400,299765550,13210,13210,13210,13210,0
20240809,153300,299765550,13210,13210,13210,13210,0
20240809,153200,299765550,13210,13210,13210,13210,0
20240809,153100,299765550,13210,13210,13210,13210,0
20240809,153000,299765550,13210,13210,13210,13210,76
20240809,152900,298761590,13150,13150,13150,13150,0
20240809,152800,298761590,13150,13150,13150,13150,0
20240809,152700,298761590,13150,13150,13150,13150,0
20240809,152600,298761590,13150,13150,13150,13150,0
20240809,152500,298761590,13150,13150,13150,13150,0
20240809,152400,298761590,13150,13150,13150,13150,0
20240809,152300,298761590,13150,13150,13150,13150,0
20240809,152200,298761590,13150,13150,13150,13150,0
20240809,152100,298761590,13150,13150,13150,13150,0
20240809,152000,298761590,13150,13150,13150,13150,0
20240809,151900,298761590,13150,13160,13160,13150,106
20240809,151800,297367050,13170,13170,13170,13170,93
20240809,151700,296142240,13180,13180,13180,13180,0
20240809,151600,296142240,13180,13180,13180,13180,26
20240809,151500,295799560,13180,13180,13180,13180,14
20240809,151400,295615040,13180,13180,13180,13180,0
20240809,151300,295615040,13180,13180,13180,13180,0
20240809,151200,295615040,13180,13180,13180,13180,10
20240809,151100,295483240,13170,13170,13170,13170,0
20240809,151000,295483240,13170,13230,13230,13170,25
20240809,150900,295153210,13240,13240,13240,13240,0
20240809,150800,295153210,13240,13240,13240,13240,0
20240809,150700,295153210,13240,13240,13240,13240,0
20240809,150600,295153210,13240,13240,13240,13240,0
20240809,150500,295153210,13240,13240,13240,13240,0
20240809,150400,295153210,13240,13240,13240,13240,0
20240809,150300,295153210,13240,13240,13240,13240,40
20240809,150200,294623610,13240,13250,13250,13240,2
20240809,150100,294597120,13250,13250,13250,13250,5
20240809,150000,294530870,13250,13200,13250,13200,32
20240809,145900,294107220,13200,13200,13200,13200,2
20240809,145800,294080820,13210,13220,13220,13210,35
20240809,145700,293618320,13230,13230,13230,13230,0
20240809,145600,293618320,13230,13230,13230,13230,0
20240809,145500,293618320,13230,13230,13230,13230,0
20240809,145400,293618320,13230,13230,13230,13230,0
20240809,145300,293618320,13230,13230,13230,13230,0
20240809,145200,293618320,13230,13230,13230,13230,0
20240809,145100,293618320,13230,13230,13230,13230,0
20240809,145000,293618320,13230,13230,13230,13230,0
20240809,144900,293618320,13230,13230,13230,13230,0
20240809,144800,293618320,13230,13230,13230,13230,100
20240809,144700,292295320,13230,13220,13230,13220,227
20240809,144600,289292570,13220,13220,13220,13220,1
20240809,144500,289279350,13160,13160,13160,13160,0
20240809,144400,289279350,13160,13200,13200,13140,500
20240809,144300,282696880,13230,13230,13230,13230,0
20240809,144200,282696880,13230,13230,13230,13230,0
20240809,144100,282696880,13230,13230,13230,13230,0
20240809,144000,282696880,13230,13230,13230,13230,0
20240809,143900,282696880,13230,13230,13230,13230,0
20240809,143800,282696880,13230,13230,13230,13230,105
20240809,143700,281307730,13210,13210,13210,13210,0
20240809,143600,281307730,13210,13210,13210,13210,25
20240809,143500,280977480,13230,13230,13230,13230,0
20240809,143400,280977480,13230,13230,13230,13230,0
20240809,143300,280977480,13230,13230,13230,13230,105
20240809,143200,279588330,13220,13220,13220,13220,0
20240809,143100,279588330,13220,13220,13220,13220,0
20240809,143000,279588330,13220,13200,13220,13200,116
20240809,142900,278055690,13200,13200,13200,13200,0
20240809,142800,278055690,13200,13200,13200,13200,0
20240809,142700,278055690,13200,13180,13200,13180,29
20240809,142600,277673110,13180,13180,13180,13180,0
20240809,142500,277673110,13180,13180,13180,13180,0
20240809,142400,277673110,13180,13180,13180,13180,73
20240809,142300,276710970,13180,13180,13180,13180,0
20240809,142200,276710970,13180,13180,13180,13180,3
20240809,142100,276671430,13180,13180,13180,13180,0
20240809,142000,276671430,13180,13170,13180,13160,244
20240809,141900,273459610,13180,13180,13180,13180,0
20240809,141800,273459610,13180,13170,13180,13170,69
20240809,141700,272550870,13180,13180,13180,13170,107
20240809,141600,271140840,13210,13210,13210,13210,0
20240809,141500,271140840,13210,13210,13210,13210,0
20240809,141400,271140840,13210,13210,13210,13210,0
20240809,141300,271140840,13210,13210,13210,13210,1
20240809,141200,271127630,13190,13190,13190,13190,3
20240809,141100,271088060,13200,13200,13200,13200,0
20240809,141000,271088060,13200,13200,13200,13200,1
20240809,140900,271074860,13220,13220,13220,13220,0
20240809,140800,271074860,13220,13220,13220,13220,0
20240809,140700,271074860,13220,13220,13220,13220,0
20240809,140600,271074860,13220,13220,13220,13220,0
20240809,140500,271074860,13220,13220,13220,13200,5
20240809,140400,271008800,13190,13200,13200,13190,14
20240809,140300,270824130,13210,13230,13230,13210,2
20240809,140200,270797690,13240,13240,13240,13240,0
20240809,140100,270797690,13240,13240,13240,13240,1
20240809,140000,270784450,13190,13190,13190,13190,0
20240809,135900,270784450,13190,13190,13190,13190,0
20240809,135800,270784450,13190,13190,13190,13190,0
20240809,135700,270784450,13190,13190,13190,13190,0
20240809,135600,270784450,13190,13190,13190,13190,0
20240809,135500,270784450,13190,13190,13190,13190,0
20240809,135400,270784450,13190,13190,13190,13190,0
20240809,135300,270784450,13190,13200,13200,13190,188
20240809,135200,268304340,13200,13200,13200,13200,0
20240809,135100,268304340,13200,13200,13200,13200,5
20240809,135000,268238340,13220,13220,13220,13220,0
20240809,134900,268238340,13220,13220,13220,13220,10
20240809,134800,268106140,13230,13230,13230,13230,563
20240809,134700,260657650,13240,13240,13240,13240,0
20240809,134600,260657650,13240,13240,13240,13240,261
20240809,134500,257202010,13250,13250,13250,13250,186
20240809,134400,254737510,13260,13270,13270,13260,614
20240809,134300,246594730,13280,13280,13280,13280,0
20240809,134200,246594730,13280,13280,13280,13280,0
20240809,134100,246594730,13280,13280,13280,13280,30
20240809,134000,246196330,13280,13310,13310,13280,48
20240809,133900,245558830,13320,13320,13320,13320,2
20240809,133800,245532190,13320,13320,13320,13320,0
20240809,133700,245532190,13320,13320,13320,13320,0
20240809,133600,245532190,13320,13320,13320,13320,1
20240809,133500,245518870,13320,13290,13320,13290,15
20240809,133400,245319480,13270,13270,13270,13270,0
20240809,133300,245319480,13270,13270,13270,13270,0
20240809,133200,245319480,13270,13270,13270,13270,0
20240809,133100,245319480,13270,13270,13270,13270,0
20240809,133000,245319480,13270,13270,13270,13270,0
20240809,132900,245319480,13270,13270,13270,13270,0
20240809,132800,245319480,13270,13270,13270,13270,0
20240809,132700,245319480,13270,13270,13270,13270,45
20240809,132600,244722330,13300,13300,13300,13300,116
20240809,132500,243179530,13270,13270,13270,13270,0
20240809,132400,243179530,13270,13270,13270,13270,0
20240809,132300,243179530,13270,13270,13270,13270,0
20240809,132200,243179530,13270,13280,13280,13270,911
20240809,132100,231090360,13270,13270,13270,13270,0
20240809,132000,231090360,13270,13270,13270,13270,0
20240809,131900,231090360,13270,13270,13270,13270,0
20240809,131800,231090360,13270,13270,13270,13270,0
20240809,131700,231090360,13270,13270,13270,13270,0
20240809,131600,231090360,13270,13270,13270,13270,121
20240809,131500,229484690,13270,13270,13270,13270,10
20240809,131400,229351990,13260,13260,13260,13260,0
20240809,131300,229351990,13260,13260,13260,13260,0
20240809,131200,229351990,13260,13260,13260,13260,0
20240809,131100,229351990,13260,13260,13260,13260,0
20240809,131000,229351990,13260,13260,13260,13260,0
20240809,130900,229351990,13260,13260,13260,13260,0
20240809,130800,229351990,13260,13260,13260,13260,0
20240809,130700,229351990,13260,13260,13260,13260,0
20240809,130600,229351990,13260,13260,13260,13260,1
20240809,130500,229338730,13300,13300,13300,13300,0
20240809,130400,229338730,13300,13300,13300,13300,46
20240809,130300,228726930,13300,13300,13300,13300,1
20240809,130200,228713630,13320,13320,13320,13320,0
20240809,130100,228713630,13320,13320,13320,13320,0
20240809,130000,228713630,13320,13320,13320,13320,0
20240809,125900,228713630,13320,13320,13320,13320,0
20240809,125800,228713630,13320,13320,13320,13320,0
20240809,125700,228713630,13320,13320,13320,13320,0
20240809,125600,228713630,13320,13320,13320,13320,0
20240809,125500,228713630,13320,13320,13320,13320,3
20240809,125400,228673670,13260,13260,13260,13260,0
20240809,125300,228673670,13260,13260,13260,13260,0
20240809,125200,228673670,13260,13260,13260,13260,3
20240809,125100,228633890,13320,13320,13320,13320,0
20240809,125000,228633890,13320,13320,13320,13320,0
20240809,124900,228633890,13320,13320,13320,13320,0
20240809,124800,228633890,13320,13320,13320,13320,0
20240809,124700,228633890,13320,13320,13320,13320,0
20240809,124600,228633890,13320,13320,13320,13320,0
20240809,124500,228633890,13320,13320,13320,13320,0
20240809,124400,228633890,13320,13320,13320,13320,0
20240809,124300,228633890,13320,13300,13320,13300,100
20240809,124200,227303370,13300,13300,13300,13300,0
20240809,124100,227303370,13300,13300,13300,13300,0
20240809,124000,227303370,13300,13300,13300,13300,0
20240809,123900,227303370,13300,13300,13300,13300,0
20240809,123800,227303370,13300,13300,13300,13300,0
20240809,123700,227303370,13300,13300,13300,13300,0
20240809,123600,227303370,13300,13300,13300,13300,0
20240809,123500,227303370,13300,13300,13300,13300,0
20240809,123400,227303370,13300,13300,13300,13300,8
20240809,123300,227196970,13300,13300,13300,13300,0
20240809,123200,227196970,13300,13300,13300,13300,38
20240809,123100,226691570,13300,13300,13300,13300,1
20240809,123000,226678270,13230,13230,13230,13230,0
20240809,122900,226678270,13230,13230,13260,13230,60
20240809,122800,225882790,13220,13220,13220,13220,0
20240809,122700,225882790,13220,13220,13220,13220,0
20240809,122600,225882790,13220,13220,13220,13220,1
20240809,122500,225869570,13260,13260,13260,13260,0
20240809,122400,225869570,13260,13260,13260,13260,0
20240809,122300,225869570,13260,13260,13260,13260,0
20240809,122200,225869570,13260,13260,13260,13260,0
20240809,122100,225869570,13260,13260,13260,13260,0
20240809,122000,225869570,13260,13260,13260,13260,0
20240809,121900,225869570,13260,13260,13260,13260,0
20240809,121800,225869570,13260,13260,13260,13260,0
20240809,121700,225869570,13260,13260,13260,13260,2
20240809,121600,225843050,13200,13200,13200,13200,0
20240809,121500,225843050,13200,13200,13200,13200,0
20240809,121400,225843050,13200,13200,13200,13200,0
20240809,121300,225843050,13200,13200,13200,13200,0
20240809,121200,225843050,13200,13200,13200,13200,0
20240809,121100,225843050,13200,13200,13200,13200,0
20240809,121000,225843050,13200,13200,13200,13200,0
20240809,120900,225843050,13200,13200,13200,13200,0
20240809,120800,225843050,13200,13200,13200,13200,10
20240809,120700,225711050,13300,13300,13300,13300,2
20240809,120600,225684450,13190,13190,13190,13190,0
20240809,120500,225684450,13190,13190,13190,13190,0
20240809,120400,225684450,13190,13190,13190,13190,0
20240809,120300,225684450,13190,13200,13200,13190,25
20240809,120200,225354610,13170,13250,13250,13170,1814
20240809,120100,201392600,13320,13320,13320,13320,2
20240809,120000,201365960,13320,13320,13330,13320,6
20240809,115900,201286010,13320,13320,13320,13320,3
20240809,115800,201246050,13320,13320,13320,13320,1
20240809,115700,201232730,13300,13290,13300,13290,5
20240809,115600,201166260,13290,13290,13290,13290,28
20240809,115500,200794140,13290,13260,13290,13260,7
20240809,115400,200701140,13290,13290,13290,13290,12
20240809,115300,200541660,13250,13250,13250,13250,0
20240809,115200,200541660,13250,13250,13250,13250,0
20240809,115100,200541660,13250,13250,13250,13250,0
20240809,115000,200541660,13250,13250,13250,13250,22
20240809,114900,200250160,13250,13250,13250,13250,0
20240809,114800,200250160,13250,13250,13250,13250,0
20240809,114700,200250160,13250,13250,13250,13250,0
20240809,114600,200250160,13250,13250,13250,13250,0
20240809,114500,200250160,13250,13270,13270,13250,250
20240809,114400,196935430,13280,13280,13280,13280,0
20240809,114300,196935430,13280,13280,13280,13280,0
20240809,114200,196935430,13280,13280,13280,13280,20
20240809,114100,196669830,13280,13280,13280,13270,320
20240809,114000,192423180,13290,13290,13290,13290,0
20240809,113900,192423180,13290,13300,13300,13290,11
20240809,113800,192276940,13310,13310,13310,13310,0
20240809,113700,192276940,13310,13310,13310,13310,0
20240809,113600,192276940,13310,13310,13310,13310,0
20240809,113500,192276940,13310,13310,13310,13310,0
20240809,113400,192276940,13310,13310,13310,13310,0
20240809,113300,192276940,13310,13310,13310,13310,5
20240809,113200,192210390,13320,13320,13320,13320,0
20240809,113100,192210390,13320,13320,13320,13320,0
20240809,113000,192210390,13320,13340,13340,13320,139
20240809,112900,190356280,13340,13340,13350,13340,107
20240809,112800,188928000,13340,13340,13340,13340,1
20240809,112700,188914660,13330,13330,13330,13330,5
20240809,112600,188848010,13290,13290,13290,13290,0
20240809,112500,188848010,13290,13290,13290,13290,170
20240809,112400,186588710,13290,13290,13290,13290,20
20240809,112300,186322910,13340,13310,13340,13310,713
20240809,112200,176819330,13300,13290,13300,13290,149
20240809,112100,174837730,13260,13260,13260,13260,0
20240809,112000,174837730,13260,13260,13260,13260,0
20240809,111900,174837730,13260,13260,13260,13260,0
20240809,111800,174837730,13260,13260,13260,13260,0
20240809,111700,174837730,13260,13260,13260,13260,0
20240809,111600,174837730,13260,13260,13260,13260,0
20240809,111500,174837730,13260,13260,13260,13260,13
20240809,111400,174665350,13260,13260,13260,13260,0
20240809,111300,174665350,13260,13260,13260,13260,0
20240809,111200,174665350,13260,13260,13260,13260,0
20240809,111100,174665350,13260,13260,13260,13260,0
20240809,111000,174665350,13260,13260,13260,13260,0
20240809,110900,174665350,13260,13260,13260,13260,0
20240809,110800,174665350,13260,13260,13260,13260,0
20240809,110700,174665350,13260,13260,13260,13260,1
20240809,110600,174652090,13300,13300,13300,13300,72
20240809,110500,173694490,13300,13300,13300,13300,0
20240809,110400,173694490,13300,13300,13300,13300,0
20240809,110300,173694490,13300,13300,13300,13300,0
20240809,110200,173694490,13300,13300,13300,13300,1
20240809,110100,173681190,13300,13300,13300,13300,0
20240809,110000,173681190,13300,13300,13300,13300,3
20240809,105900,173641290,13280,13280,13280,13280,0
20240809,105800,173641290,13280,13280,13280,13280,1
20240809,105700,173628010,13270,13270,13270,13270,1
20240809,105600,173614740,13320,13320,13320,13320,0
20240809,105500,173614740,13320,13250,13320,13250,3
20240809,105400,173574850,13320,13320,13320,13320,0
20240809,105300,173574850,13320,13320,13320,13320,0
20240809,105200,173574850,13320,13320,13320,13320,50
20240809,105100,172908850,13310,13310,13310,13310,0
20240809,105000,172908850,13310,13310,13310,13310,51
20240809,104900,172230040,13300,13270,13300,13270,510
20240809,104800,165452630,13240,13240,13240,13240,16
20240809,104700,165240790,13240,13240,13240,13240,0
20240809,104600,165240790,13240,13240,13240,13240,0
20240809,104500,165240790,13240,13240,13240,13240,0
20240809,104400,165240790,13240,13240,13240,13240,0
20240809,104300,165240790,13240,13240,13240,13240,0
20240809,104200,165240790,13240,13240,13240,13240,48
20240809,104100,164605270,13240,13240,13240,13240,0
20240809,104000,164605270,13240,13240,13240,13240,0
20240809,103900,164605270,13240,13250,13250,13240,261
20240809,103800,161148980,13280,13280,13280,13280,0
20240809,103700,161148980,13280,13280,13280,13280,0
20240809,103600,161148980,13280,13280,13280,13280,1
20240809,103500,161135700,13280,13280,13280,13280,0
20240809,103400,161135700,13280,13280,13280,13280,0
20240809,103300,161135700,13280,13280,13280,13280,14
20240809,103200,160949780,13290,13290,13290,13290,0
20240809,103100,160949780,13290,13290,13290,13290,0
20240809,103000,160949780,13290,13290,13290,13290,0
20240809,102900,160949780,13290,13290,13290,13290,0
20240809,102800,160949780,13290,13290,13290,13290,0
20240809,102700,160949780,13290,13290,13290,13290,0
20240809,102600,160949780,13290,13290,13290,13290,0
20240809,102500,160949780,13290,13290,13290,13290,0
20240809,102400,160949780,13290,13290,13290,13290,0
20240809,102300,160949780,13290,13290,13290,13290,0
20240809,102200,160949780,13290,13290,13290,13290,0
20240809,102100,160949780,13290,13290,13290,13290,0
20240809,102000,160949780,13290,13290,13290,13290,0
20240809,101900,160949780,13290,13290,13290,13290,0
20240809,101800,160949780,13290,13290,13290,13290,0
20240809,101700,160949780,13290,13290,13290,13290,0
20240809,101600,160949780,13290,13290,13290,13290,6
20240809,101500,160870040,13290,13290,13290,13290,4
20240809,101400,160816880,13290,13290,13290,13290,2
20240809,101300,160790300,13230,13230,13230,13230,0
20240809,101200,160790300,13230,13230,13230,13230,0
20240809,101100,160790300,13230,13230,13230,13230,0
20240809,101000,160790300,13230,13270,13270,13230,302
20240809,100900,156782800,13270,13270,13270,13270,0
20240809,100800,156782800,13270,13270,13270,13270,0
20240809,100700,156782800,13270,13270,13270,13270,0
20240809,100600,156782800,13270,13270,13270,13270,50
20240809,100500,156119300,13260,13260,13260,13260,0
20240809,100400,156119300,13260,13260,13260,13260,2
20240809,100300,156092780,13260,13260,13260,13260,0
20240809,100200,156092780,13260,13260,13260,13260,0
20240809,100100,156092780,13260,13260,13260,13260,1
20240809,100000,156079520,13260,13260,13260,13260,1
20240809,095900,156066260,13270,13270,13270,13270,0
20240809,095800,156066260,13270,13270,13270,13270,1
20240809,095700,156052990,13210,13270,13270,13210,150
20240809,095600,154068490,13270,13210,13270,13210,103
20240809,095500,152707680,13210,13210,13210,13210,21
20240809,095400,152430270,13210,13210,13210,13210,0
20240809,095300,152430270,13210,13220,13270,13210,649
20240809,095200,143855950,13220,13220,13220,13220,0
20240809,095100,143855950,13220,13260,13260,13220,572
20240809,095000,136279970,13250,13250,13250,13250,100
20240809,094900,134954970,13250,13250,13250,13250,0
20240809,094800,134954970,13250,13250,13250,13250,0
20240809,094700,134954970,13250,13260,13260,13250,330
20240809,094600,130579470,13260,13270,13270,13260,15
20240809,094500,130380490,13270,13290,13290,13270,447
20240809,094400,124446360,13290,13300,13300,13290,734
20240809,094300,114685130,13300,13350,13350,13300,6
20240809,094200,114605280,13300,13300,13300,13300,0
20240809,094100,114605280,13300,13300,13300,13300,0
20240809,094000,114605280,13300,13300,13300,13300,2
20240809,093900,114578680,13350,13350,13350,13350,0
20240809,093800,114578680,13350,13350,13350,13350,15
20240809,093700,114378430,13360,13360,13360,13360,0
20240809,093600,114378430,13360,13360,13360,13360,1
20240809,093500,114365070,13360,13360,13360,13360,0
20240809,093400,114365070,13360,13360,13360,13360,0
20240809,093300,114365070,13360,13360,13360,13360,9
20240809,093200,114244830,13360,13360,13360,13360,1
20240809,093100,114231470,13300,13300,13300,13300,0
20240809,093000,114231470,13300,13300,13300,13300,0
20240809,092900,114231470,13300,13300,13300,13300,18
20240809,092800,113992070,13380,13380,13380,13380,51
20240809,092700,113309690,13380,13380,13380,13380,21
20240809,092600,113028710,13380,13380,13380,13330,13
20240809,092500,112855070,13380,13380,13380,13380,0
20240809,092400,112855070,13380,13380,13380,13380,15
20240809,092300,112654370,13380,13380,13380,13380,0
20240809,092200,112654370,13380,13380,13380,13380,0
20240809,092100,112654370,13380,13380,13380,13380,3
20240809,092000,112614230,13370,13350,13380,13350,21
20240809,091900,112333380,13370,13350,13370,13350,22
20240809,091800,112039480,13380,13380,13380,13380,26
20240809,091700,111691600,13350,13330,13380,13330,426
20240809,091600,105999760,13320,13320,13320,13320,0
20240809,091500,105999760,13320,13260,13320,13260,152
20240809,091400,103976060,13250,13300,13300,13250,82
20240809,091300,102889060,13300,13290,13300,13290,364
20240809,091200,98048360,13290,13290,13290,13290,50
20240809,091100,97383860,13290,13260,13290,13210,672
20240809,091000,88494780,13210,13200,13270,13200,661
20240809,090900,79730120,13150,13160,13190,13150,380
20240809,090800,74725110,13150,13150,13150,13150,53
20240809,090700,74028160,13150,13150,13150,13150,30
20240809,090600,73633660,13150,13120,13150,13120,712
20240809,090500,64285070,13130,13130,13130,13130,56
20240809,090400,63549790,13150,13150,13150,13150,3
20240809,090300,63510340,13160,13110,13160,13110,99
20240809,090200,62212050,12950,12950,12950,12870,171
20240809,090100,60002480,12860,12960,13240,12850,750
20240809,090000,50250970,12950,12800,12950,12800,3922