KissMeData/300080/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,210400,316273960,17840,17840,17840,17840,365
20240807,210300,316273960,17840,17840,17840,17840,0
20240807,210200,316273960,17840,17840,17840,17840,0
20240807,210100,316273960,17840,17840,17840,17840,0
20240807,210000,316273960,17840,17840,17840,17840,0
20240807,205900,316273960,17840,17840,17840,17840,0
20240807,205800,316273960,17840,17840,17840,17840,0
20240807,205700,316273960,17840,17840,17840,17840,0
20240807,205600,316273960,17840,17840,17840,17840,0
20240807,205500,316273960,17840,17840,17840,17840,0
20240807,205400,316273960,17840,17840,17840,17840,0
20240807,205300,316273960,17840,17840,17840,17840,0
20240807,205200,316273960,17840,17840,17840,17840,0
20240807,205100,316273960,17840,17840,17840,17840,0
20240807,205000,316273960,17840,17840,17840,17840,0
20240807,204900,316273960,17840,17840,17840,17840,0
20240807,204800,316273960,17840,17840,17840,17840,0
20240807,204700,316273960,17840,17840,17840,17840,0
20240807,204600,316273960,17840,17840,17840,17840,0
20240807,204500,316273960,17840,17840,17840,17840,0
20240807,204400,316273960,17840,17840,17840,17840,0
20240807,204300,316273960,17840,17840,17840,17840,0
20240807,204200,316273960,17840,17840,17840,17840,0
20240807,204100,316273960,17840,17840,17840,17840,0
20240807,204000,316273960,17840,17840,17840,17840,0
20240807,203900,316273960,17840,17840,17840,17840,0
20240807,203800,316273960,17840,17840,17840,17840,0
20240807,203700,316273960,17840,17840,17840,17840,0
20240807,203600,316273960,17840,17840,17840,17840,0
20240807,203500,316273960,17840,17840,17840,17840,0
20240807,203400,316273960,17840,17840,17840,17840,365
20240807,203300,316273960,17840,17840,17840,17840,0
20240807,203200,316273960,17840,17840,17840,17840,0
20240807,203100,316273960,17840,17840,17840,17840,0
20240807,203000,316273960,17840,17840,17840,17840,0
20240807,202900,316273960,17840,17840,17840,17840,0
20240807,202800,316273960,17840,17840,17840,17840,0
20240807,202700,316273960,17840,17840,17840,17840,0
20240807,202600,316273960,17840,17840,17840,17840,0
20240807,202500,316273960,17840,17840,17840,17840,0
20240807,202400,316273960,17840,17840,17840,17840,0
20240807,202300,316273960,17840,17840,17840,17840,0
20240807,202200,316273960,17840,17840,17840,17840,0
20240807,202100,316273960,17840,17840,17840,17840,0
20240807,202000,316273960,17840,17840,17840,17840,0
20240807,201900,316273960,17840,17840,17840,17840,0
20240807,201800,316273960,17840,17840,17840,17840,0
20240807,201700,316273960,17840,17840,17840,17840,0
20240807,201600,316273960,17840,17840,17840,17840,0
20240807,201500,316273960,17840,17840,17840,17840,0
20240807,201400,316273960,17840,17840,17840,17840,0
20240807,201300,316273960,17840,17840,17840,17840,0
20240807,201200,316273960,17840,17840,17840,17840,0
20240807,201100,316273960,17840,17840,17840,17840,0
20240807,201000,316273960,17840,17840,17840,17840,0
20240807,200900,316273960,17840,17840,17840,17840,0
20240807,200800,316273960,17840,17840,17840,17840,0
20240807,200700,316273960,17840,17840,17840,17840,0
20240807,200600,316273960,17840,17840,17840,17840,0
20240807,200500,316273960,17840,17840,17840,17840,0
20240807,200400,316273960,17840,17840,17840,17840,365
20240807,200300,316273960,17840,17840,17840,17840,0
20240807,200200,316273960,17840,17840,17840,17840,0
20240807,200100,316273960,17840,17840,17840,17840,0
20240807,200000,316273960,17840,17840,17840,17840,0
20240807,195900,316273960,17840,17840,17840,17840,0
20240807,195800,316273960,17840,17840,17840,17840,0
20240807,195700,316273960,17840,17840,17840,17840,0
20240807,195600,316273960,17840,17840,17840,17840,0
20240807,195500,316273960,17840,17840,17840,17840,0
20240807,195400,316273960,17840,17840,17840,17840,0
20240807,195300,316273960,17840,17840,17840,17840,0
20240807,195200,316273960,17840,17840,17840,17840,0
20240807,195100,316273960,17840,17840,17840,17840,0
20240807,195000,316273960,17840,17840,17840,17840,0
20240807,194900,316273960,17840,17840,17840,17840,0
20240807,194800,316273960,17840,17840,17840,17840,0
20240807,194700,316273960,17840,17840,17840,17840,0
20240807,194600,316273960,17840,17840,17840,17840,0
20240807,194500,316273960,17840,17840,17840,17840,0
20240807,194400,316273960,17840,17840,17840,17840,0
20240807,194300,316273960,17840,17840,17840,17840,0
20240807,194200,316273960,17840,17840,17840,17840,0
20240807,194100,316273960,17840,17840,17840,17840,0
20240807,194000,316273960,17840,17840,17840,17840,0
20240807,193900,316273960,17840,17840,17840,17840,0
20240807,193800,316273960,17840,17840,17840,17840,0
20240807,193700,316273960,17840,17840,17840,17840,0
20240807,193600,316273960,17840,17840,17840,17840,0
20240807,193500,316273960,17840,17840,17840,17840,0
20240807,193400,316273960,17840,17840,17840,17840,365
20240807,193300,316273960,17840,17840,17840,17840,0
20240807,193200,316273960,17840,17840,17840,17840,0
20240807,193100,316273960,17840,17840,17840,17840,0
20240807,193000,316273960,17840,17840,17840,17840,0
20240807,192900,316273960,17840,17840,17840,17840,0
20240807,192800,316273960,17840,17840,17840,17840,0
20240807,192700,316273960,17840,17840,17840,17840,0
20240807,192600,316273960,17840,17840,17840,17840,0
20240807,192500,316273960,17840,17840,17840,17840,0
20240807,192400,316273960,17840,17840,17840,17840,0
20240807,192300,316273960,17840,17840,17840,17840,0
20240807,192200,316273960,17840,17840,17840,17840,0
20240807,192100,316273960,17840,17840,17840,17840,0
20240807,192000,316273960,17840,17840,17840,17840,0
20240807,191900,316273960,17840,17840,17840,17840,0
20240807,191800,316273960,17840,17840,17840,17840,0
20240807,191700,316273960,17840,17840,17840,17840,0
20240807,191600,316273960,17840,17840,17840,17840,0
20240807,191500,316273960,17840,17840,17840,17840,0
20240807,191400,316273960,17840,17840,17840,17840,0
20240807,191300,316273960,17840,17840,17840,17840,0
20240807,191200,316273960,17840,17840,17840,17840,0
20240807,191100,316273960,17840,17840,17840,17840,0
20240807,191000,316273960,17840,17840,17840,17840,0
20240807,190900,316273960,17840,17840,17840,17840,0
20240807,190800,316273960,17840,17840,17840,17840,0
20240807,190700,316273960,17840,17840,17840,17840,0
20240807,190600,316273960,17840,17840,17840,17840,0
20240807,190500,316273960,17840,17840,17840,17840,0
20240807,190400,316273960,17840,17840,17840,17840,365
20240807,190300,316273960,17840,17840,17840,17840,0
20240807,190200,316273960,17840,17840,17840,17840,0
20240807,190100,316273960,17840,17840,17840,17840,0
20240807,190000,316273960,17840,17840,17840,17840,0
20240807,185900,316273960,17840,17840,17840,17840,0
20240807,185800,316273960,17840,17840,17840,17840,0
20240807,185700,316273960,17840,17840,17840,17840,0
20240807,185600,316273960,17840,17840,17840,17840,0
20240807,185500,316273960,17840,17840,17840,17840,0
20240807,185400,316273960,17840,17840,17840,17840,0
20240807,185300,316273960,17840,17840,17840,17840,0
20240807,185200,316273960,17840,17840,17840,17840,0
20240807,185100,316273960,17840,17840,17840,17840,0
20240807,185000,316273960,17840,17840,17840,17840,0
20240807,184900,316273960,17840,17840,17840,17840,0
20240807,184800,316273960,17840,17840,17840,17840,0
20240807,184700,316273960,17840,17840,17840,17840,0
20240807,184600,316273960,17840,17840,17840,17840,0
20240807,184500,316273960,17840,17840,17840,17840,0
20240807,184400,316273960,17840,17840,17840,17840,0
20240807,184300,316273960,17840,17840,17840,17840,0
20240807,184200,316273960,17840,17840,17840,17840,0
20240807,184100,316273960,17840,17840,17840,17840,0
20240807,184000,316273960,17840,17840,17840,17840,0
20240807,183900,316273960,17840,17840,17840,17840,0
20240807,183800,316273960,17840,17840,17840,17840,0
20240807,183700,316273960,17840,17840,17840,17840,0
20240807,183600,316273960,17840,17840,17840,17840,0
20240807,183500,316273960,17840,17840,17840,17840,0
20240807,183400,316273960,17840,17840,17840,17840,365
20240807,183300,316273960,17840,17840,17840,17840,0
20240807,183200,316273960,17840,17840,17840,17840,0
20240807,183100,316273960,17840,17840,17840,17840,0
20240807,183000,316273960,17840,17840,17840,17840,0
20240807,182900,316273960,17840,17840,17840,17840,0
20240807,182800,316273960,17840,17840,17840,17840,0
20240807,182700,316273960,17840,17840,17840,17840,0
20240807,182600,316273960,17840,17840,17840,17840,0
20240807,182500,316273960,17840,17840,17840,17840,0
20240807,182400,316273960,17840,17840,17840,17840,0
20240807,182300,316273960,17840,17840,17840,17840,0
20240807,182200,316273960,17840,17840,17840,17840,0
20240807,182100,316273960,17840,17840,17840,17840,0
20240807,182000,316273960,17840,17840,17840,17840,0
20240807,181900,316273960,17840,17840,17840,17840,0
20240807,181800,316273960,17840,17840,17840,17840,0
20240807,181700,316273960,17840,17840,17840,17840,0
20240807,181600,316273960,17840,17840,17840,17840,0
20240807,181500,316273960,17840,17840,17840,17840,0
20240807,181400,316273960,17840,17840,17840,17840,0
20240807,181300,316273960,17840,17840,17840,17840,0
20240807,181200,316273960,17840,17840,17840,17840,0
20240807,181100,316273960,17840,17840,17840,17840,0
20240807,181000,316273960,17840,17840,17840,17840,0
20240807,180900,316273960,17840,17840,17840,17840,0
20240807,180800,316273960,17840,17840,17840,17840,0
20240807,180700,316273960,17840,17840,17840,17840,0
20240807,180600,316273960,17840,17840,17840,17840,0
20240807,180500,316273960,17840,17840,17840,17840,0
20240807,180400,316273960,17840,17840,17840,17840,365
20240807,180300,316273960,17840,17840,17840,17840,0
20240807,180200,316273960,17840,17840,17840,17840,0
20240807,180100,316273960,17840,17840,17840,17840,0
20240807,180000,316273960,17840,17840,17840,17840,0
20240807,175900,316273960,17840,17840,17840,17840,0
20240807,175800,316273960,17840,17840,17840,17840,0
20240807,175700,316273960,17840,17840,17840,17840,0
20240807,175600,316273960,17840,17840,17840,17840,0
20240807,175500,316273960,17840,17840,17840,17840,0
20240807,175400,316273960,17840,17840,17840,17840,0
20240807,175300,316273960,17840,17840,17840,17840,0
20240807,175200,316273960,17840,17840,17840,17840,0
20240807,175100,316273960,17840,17840,17840,17840,0
20240807,175000,316273960,17840,17840,17840,17840,0
20240807,174900,316273960,17840,17840,17840,17840,0
20240807,174800,316273960,17840,17840,17840,17840,0
20240807,174700,316273960,17840,17840,17840,17840,0
20240807,174600,316273960,17840,17840,17840,17840,0
20240807,174500,316273960,17840,17840,17840,17840,0
20240807,174400,316273960,17840,17840,17840,17840,0
20240807,174300,316273960,17840,17840,17840,17840,0
20240807,174200,316273960,17840,17840,17840,17840,0
20240807,174100,316273960,17840,17840,17840,17840,0
20240807,174000,316273960,17840,17840,17840,17840,0
20240807,173900,316273960,17840,17840,17840,17840,0
20240807,173800,316273960,17840,17840,17840,17840,0
20240807,173700,316273960,17840,17840,17840,17840,0
20240807,173600,316273960,17840,17840,17840,17840,0
20240807,173500,316273960,17840,17840,17840,17840,0
20240807,173400,316273960,17840,17840,17840,17840,365
20240807,173300,316273960,17840,17840,17840,17840,0
20240807,173200,316273960,17840,17840,17840,17840,0
20240807,173100,316273960,17840,17840,17840,17840,0
20240807,173000,316273960,17840,17840,17840,17840,0
20240807,172900,316273960,17840,17840,17840,17840,0
20240807,172800,316273960,17840,17840,17840,17840,0
20240807,172700,316273960,17840,17840,17840,17840,0
20240807,172600,316273960,17840,17840,17840,17840,0
20240807,172500,316273960,17840,17840,17840,17840,0
20240807,172400,316273960,17840,17840,17840,17840,0
20240807,172300,316273960,17840,17840,17840,17840,0
20240807,172200,316273960,17840,17840,17840,17840,0
20240807,172100,316273960,17840,17840,17840,17840,0
20240807,172000,316273960,17840,17840,17840,17840,0
20240807,171900,316273960,17840,17840,17840,17840,0
20240807,171800,316273960,17840,17840,17840,17840,0
20240807,171700,316273960,17840,17840,17840,17840,0
20240807,171600,316273960,17840,17840,17840,17840,0
20240807,171500,316273960,17840,17840,17840,17840,0
20240807,171400,316273960,17840,17840,17840,17840,0
20240807,171300,316273960,17840,17840,17840,17840,0
20240807,171200,316273960,17840,17840,17840,17840,0
20240807,171100,316273960,17840,17840,17840,17840,0
20240807,171000,316273960,17840,17840,17840,17840,0
20240807,170900,316273960,17840,17840,17840,17840,0
20240807,170800,316273960,17840,17840,17840,17840,0
20240807,170700,316273960,17840,17840,17840,17840,0
20240807,170600,316273960,17840,17840,17840,17840,0
20240807,170500,316273960,17840,17840,17840,17840,0
20240807,170400,316273960,17840,17840,17840,17840,365
20240807,170300,316273960,17840,17840,17840,17840,0
20240807,170200,316273960,17840,17840,17840,17840,0
20240807,170100,316273960,17840,17840,17840,17840,0
20240807,170000,316273960,17840,17840,17840,17840,0
20240807,165900,316273960,17840,17840,17840,17840,0
20240807,165800,316273960,17840,17840,17840,17840,0
20240807,165700,316273960,17840,17840,17840,17840,0
20240807,165600,316273960,17840,17840,17840,17840,0
20240807,165500,316273960,17840,17840,17840,17840,0
20240807,165400,316273960,17840,17840,17840,17840,0
20240807,165300,316273960,17840,17840,17840,17840,0
20240807,165200,316273960,17840,17840,17840,17840,0
20240807,165100,316273960,17840,17840,17840,17840,0
20240807,165000,316273960,17840,17840,17840,17840,0
20240807,164900,316273960,17840,17840,17840,17840,0
20240807,164800,316273960,17840,17840,17840,17840,0
20240807,164700,316273960,17840,17840,17840,17840,0
20240807,164600,316273960,17840,17840,17840,17840,0
20240807,164500,316273960,17840,17840,17840,17840,0
20240807,164400,316273960,17840,17840,17840,17840,0
20240807,164300,316273960,17840,17840,17840,17840,0
20240807,164200,316273960,17840,17840,17840,17840,0
20240807,164100,316273960,17840,17840,17840,17840,0
20240807,164000,316273960,17840,17840,17840,17840,0
20240807,163900,316273960,17840,17840,17840,17840,0
20240807,163800,316273960,17840,17840,17840,17840,0
20240807,163700,316273960,17840,17840,17840,17840,0
20240807,163600,316273960,17840,17840,17840,17840,0
20240807,163500,316273960,17840,17840,17840,17840,0
20240807,163400,316273960,17840,17840,17840,17840,365
20240807,163300,316273960,17840,17840,17840,17840,0
20240807,163200,316273960,17840,17840,17840,17840,0
20240807,163100,316273960,17840,17840,17840,17840,0
20240807,163000,316273960,17840,17840,17840,17840,0
20240807,162900,316273960,17840,17840,17840,17840,0
20240807,162800,316273960,17840,17840,17840,17840,0
20240807,162700,316273960,17840,17840,17840,17840,0
20240807,162600,316273960,17840,17840,17840,17840,0
20240807,162500,316273960,17840,17840,17840,17840,0
20240807,162400,316273960,17840,17840,17840,17840,0
20240807,162300,316273960,17840,17840,17840,17840,0
20240807,162200,316273960,17840,17840,17840,17840,0
20240807,162100,316273960,17840,17840,17840,17840,0
20240807,162000,316273960,17840,17840,17840,17840,0
20240807,161900,316273960,17840,17840,17840,17840,0
20240807,161800,316273960,17840,17840,17840,17840,0
20240807,161700,316273960,17840,17840,17840,17840,0
20240807,161600,316273960,17840,17840,17840,17840,0
20240807,161500,316273960,17840,17840,17840,17840,0
20240807,161400,316273960,17840,17840,17840,17840,0
20240807,161300,316273960,17840,17840,17840,17840,0
20240807,161200,316273960,17840,17840,17840,17840,0
20240807,161100,316273960,17840,17840,17840,17840,0
20240807,161000,316273960,17840,17840,17840,17840,0
20240807,160900,316273960,17840,17840,17840,17840,0
20240807,160800,316273960,17840,17840,17840,17840,0
20240807,160700,316273960,17840,17840,17840,17840,0
20240807,160600,316273960,17840,17840,17840,17840,0
20240807,160500,316273960,17840,17840,17840,17840,0
20240807,160400,316273960,17840,17840,17840,17840,365
20240807,160300,316273960,17840,17840,17840,17840,0
20240807,160200,316273960,17840,17840,17840,17840,0
20240807,160100,316273960,17840,17840,17840,17840,0
20240807,160000,316273960,17840,17840,17840,17840,0
20240807,155900,316273960,17840,17840,17840,17840,0
20240807,155800,316273960,17840,17840,17840,17840,0
20240807,155700,316273960,17840,17840,17840,17840,0
20240807,155600,316273960,17840,17840,17840,17840,0
20240807,155500,316273960,17840,17840,17840,17840,0
20240807,155400,316273960,17840,17840,17840,17840,0
20240807,155300,316273960,17840,17840,17840,17840,0
20240807,155200,316273960,17840,17840,17840,17840,0
20240807,155100,316273960,17840,17840,17840,17840,0
20240807,155000,316273960,17840,17840,17840,17840,0
20240807,154900,316273960,17840,17840,17840,17840,0
20240807,154800,316273960,17840,17840,17840,17840,0
20240807,154700,316273960,17840,17840,17840,17840,0
20240807,154600,316273960,17840,17840,17840,17840,0
20240807,154500,316273960,17840,17840,17840,17840,0
20240807,154400,316273960,17840,17840,17840,17840,0
20240807,154300,316273960,17840,17840,17840,17840,0
20240807,154200,316273960,17840,17840,17840,17840,0
20240807,154100,316273960,17840,17840,17840,17840,0
20240807,154000,316273960,17840,17840,17840,17840,0
20240807,153900,316273960,17840,17840,17840,17840,0
20240807,153800,316273960,17840,17840,17840,17840,0
20240807,153700,316273960,17840,17840,17840,17840,0
20240807,153600,316273960,17840,17840,17840,17840,0
20240807,153500,316273960,17840,17840,17840,17840,0
20240807,153400,316273960,17840,17840,17840,17840,365
20240807,153300,316273960,17840,17840,17840,17840,0
20240807,153200,316273960,17840,17840,17840,17840,0
20240807,153100,316273960,17840,17840,17840,17840,0
20240807,153000,316273960,17840,17840,17840,17840,365
20240807,152900,309762360,17830,17830,17830,17830,0
20240807,152800,309762360,17830,17830,17830,17830,0
20240807,152700,309762360,17830,17830,17830,17830,0
20240807,152600,309762360,17830,17830,17830,17830,0
20240807,152500,309762360,17830,17830,17830,17830,0
20240807,152400,309762360,17830,17830,17830,17830,0
20240807,152300,309762360,17830,17830,17830,17830,0
20240807,152200,309762360,17830,17830,17830,17830,0
20240807,152100,309762360,17830,17830,17830,17830,0
20240807,152000,309762360,17830,17830,17830,17830,0
20240807,151900,309762360,17830,17830,17830,17830,1
20240807,151800,309744530,17760,17750,17760,17750,85
20240807,151700,308235770,17750,17750,17750,17750,1
20240807,151600,308218020,17750,17780,17780,17750,150
20240807,151500,305555370,17750,17750,17750,17750,0
20240807,151400,305555370,17750,17750,17750,17750,91
20240807,151300,303940120,17750,17760,17760,17750,80
20240807,151200,302519820,17750,17750,17750,17750,0
20240807,151100,302519820,17750,17760,17760,17750,29
20240807,151000,302004990,17760,17830,17830,17760,502
20240807,150900,293067070,17860,17860,17860,17860,0
20240807,150800,293067070,17860,17860,17860,17860,1
20240807,150700,293049210,17830,17830,17830,17830,0
20240807,150600,293049210,17830,17830,17830,17830,0
20240807,150500,293049210,17830,17830,17830,17830,0
20240807,150400,293049210,17830,17830,17830,17830,0
20240807,150300,293049210,17830,17830,17830,17830,0
20240807,150200,293049210,17830,17830,17830,17830,0
20240807,150100,293049210,17830,17830,17830,17830,0
20240807,150000,293049210,17830,17830,17830,17830,0
20240807,145900,293049210,17830,17830,17830,17830,10
20240807,145800,292870910,17830,17830,17830,17830,21
20240807,145700,292496480,17830,17830,17830,17830,201
20240807,145600,288912650,17840,17850,17850,17830,467
20240807,145500,280584970,17850,17850,17850,17850,200
20240807,145400,277014970,17860,17860,17860,17860,0
20240807,145300,277014970,17860,17890,17890,17860,386
20240807,145200,270114210,17890,17890,17890,17890,0
20240807,145100,270114210,17890,17890,17890,17890,0
20240807,145000,270114210,17890,17890,17890,17890,0
20240807,144900,270114210,17890,17890,17890,17890,5
20240807,144800,270024760,17880,17880,17880,17880,0
20240807,144700,270024760,17880,17880,17880,17880,0
20240807,144600,270024760,17880,17880,17880,17880,0
20240807,144500,270024760,17880,17900,17900,17880,100
20240807,144400,268235190,17910,17910,17910,17910,0
20240807,144300,268235190,17910,17910,17910,17910,0
20240807,144200,268235190,17910,17910,17910,17910,0
20240807,144100,268235190,17910,17910,17910,17910,0
20240807,144000,268235190,17910,17910,17910,17910,50
20240807,143900,267339690,17900,17900,17900,17900,0
20240807,143800,267339690,17900,17920,17920,17900,188
20240807,143700,263971810,18000,17990,18000,17990,10
20240807,143600,263791830,17930,17950,17950,17930,178
20240807,143500,260597960,17950,17950,17950,17950,0
20240807,143400,260597960,17950,17950,17950,17950,10
20240807,143300,260418460,18000,18000,18000,18000,0
20240807,143200,260418460,18000,18000,18000,18000,0
20240807,143100,260418460,18000,18000,18000,18000,0
20240807,143000,260418460,18000,18000,18000,18000,0
20240807,142900,260418460,18000,18000,18000,18000,0
20240807,142800,260418460,18000,18000,18000,18000,0
20240807,142700,260418460,18000,17950,18000,17950,4
20240807,142600,260346510,17920,17920,17920,17920,0
20240807,142500,260346510,17920,17920,17920,17920,0
20240807,142400,260346510,17920,17920,17920,17920,0
20240807,142300,260346510,17920,17920,17920,17920,10
20240807,142200,260167310,17920,17920,17920,17920,72
20240807,142100,258877070,18010,18010,18010,18010,0
20240807,142000,258877070,18010,18010,18010,18010,0
20240807,141900,258877070,18010,18010,18010,18010,0
20240807,141800,258877070,18010,18010,18010,18010,0
20240807,141700,258877070,18010,18010,18010,18010,3
20240807,141600,258823040,17900,17900,17900,17900,0
20240807,141500,258823040,17900,17900,17900,17900,0
20240807,141400,258823040,17900,18010,18010,17900,101
20240807,141300,257012350,18010,18010,18010,18010,0
20240807,141200,257012350,18010,18010,18010,18010,0
20240807,141100,257012350,18010,18010,18010,18010,0
20240807,141000,257012350,18010,18010,18010,18010,0
20240807,140900,257012350,18010,18010,18010,18010,25
20240807,140800,256562100,18200,18060,18200,18060,6
20240807,140700,256453460,18010,18010,18010,18010,0
20240807,140600,256453460,18010,18010,18010,18010,0
20240807,140500,256453460,18010,18010,18010,18010,0
20240807,140400,256453460,18010,18010,18010,18010,0
20240807,140300,256453460,18010,18010,18010,18010,0
20240807,140200,256453460,18010,18010,18010,18010,1
20240807,140100,256435450,18000,18000,18000,18000,5
20240807,140000,256345450,18000,18000,18000,18000,2
20240807,135900,256309450,18000,18000,18000,18000,3
20240807,135800,256255450,17900,17900,17900,17900,0
20240807,135700,256255450,17900,17890,17920,17880,2513
20240807,135600,211284370,17880,17880,17880,17880,137
20240807,135500,208834810,17880,17880,17880,17880,10
20240807,135400,208656010,17890,17890,17890,17890,0
20240807,135300,208656010,17890,17900,17900,17890,439
20240807,135200,200799830,17900,17900,17900,17900,0
20240807,135100,200799830,17900,17900,17900,17900,0
20240807,135000,200799830,17900,17900,17900,17900,0
20240807,134900,200799830,17900,17910,17910,17900,154
20240807,134800,198042230,17910,17900,17910,17890,793
20240807,134700,183849720,17910,17910,17910,17910,0
20240807,134600,183849720,17910,17910,17910,17910,0
20240807,134500,183849720,17910,17880,17910,17880,161
20240807,134400,180967660,17880,17880,17880,17880,14
20240807,134300,180717340,17880,17880,17880,17880,10
20240807,134200,180538540,17850,17850,17850,17850,10
20240807,134100,180360040,17900,17900,17900,17900,243
20240807,134000,176010340,17900,17900,17900,17900,0
20240807,133900,176010340,17900,17950,17950,17900,299
20240807,133800,170654750,17920,17950,17950,17920,310
20240807,133700,165090550,17950,17950,17950,17950,0
20240807,133600,165090550,17950,17950,17950,17950,4
20240807,133500,165018750,17960,17960,17960,17960,0
20240807,133400,165018750,17960,17960,17960,17960,1
20240807,133300,165000790,18000,18000,18000,18000,417
20240807,133200,157494790,18010,18040,18040,18010,42
20240807,133100,156737910,18050,18050,18050,18050,0
20240807,133000,156737910,18050,18050,18050,18050,0
20240807,132900,156737910,18050,18050,18050,18050,26
20240807,132800,156268610,18050,18050,18050,18050,0
20240807,132700,156268610,18050,18070,18070,18050,526
20240807,132600,146774040,18060,18060,18060,18060,0
20240807,132500,146774040,18060,18060,18060,18060,0
20240807,132400,146774040,18060,18060,18060,18060,0
20240807,132300,146774040,18060,18060,18060,18060,0
20240807,132200,146774040,18060,18060,18060,18060,0
20240807,132100,146774040,18060,18060,18060,18060,0
20240807,132000,146774040,18060,18060,18060,18060,5
20240807,131900,146683740,18050,18050,18050,18050,0
20240807,131800,146683740,18050,18070,18070,18050,61
20240807,131700,145582110,18070,18070,18070,18070,0
20240807,131600,145582110,18070,18070,18070,18070,20
20240807,131500,145220710,18070,18070,18070,18070,0
20240807,131400,145220710,18070,18070,18070,18070,0
20240807,131300,145220710,18070,18070,18070,18070,0
20240807,131200,145220710,18070,18070,18070,18070,0
20240807,131100,145220710,18070,18070,18070,18070,0
20240807,131000,145220710,18070,18070,18070,18070,0
20240807,130900,145220710,18070,18070,18070,18070,0
20240807,130800,145220710,18070,18070,18070,18070,0
20240807,130700,145220710,18070,18070,18070,18070,0
20240807,130600,145220710,18070,18150,18150,18070,305
20240807,130500,139685760,18150,18150,18150,18150,0
20240807,130400,139685760,18150,18150,18150,18150,5
20240807,130300,139595010,18160,18160,18160,18160,10
20240807,130200,139413410,18160,18160,18160,18160,10
20240807,130100,139231810,18160,18160,18160,18160,5
20240807,130000,139141010,18210,18210,18210,18210,0
20240807,125900,139141010,18210,18210,18210,18210,0
20240807,125800,139141010,18210,18210,18210,18210,0
20240807,125700,139141010,18210,18210,18210,18210,0
20240807,125600,139141010,18210,18210,18210,18210,0
20240807,125500,139141010,18210,18210,18210,18210,9
20240807,125400,138977120,18220,18080,18220,18080,110
20240807,125300,136974340,18080,18080,18080,18080,0
20240807,125200,136974340,18080,18080,18080,18080,0
20240807,125100,136974340,18080,18090,18090,18080,30
20240807,125000,136431850,18100,18100,18100,18100,0
20240807,124900,136431850,18100,18100,18100,18100,0
20240807,124800,136431850,18100,18100,18100,18100,63
20240807,124700,135291550,18100,18100,18100,18100,0
20240807,124600,135291550,18100,18100,18100,18100,0
20240807,124500,135291550,18100,18100,18100,18100,10
20240807,124400,135110550,18100,18100,18100,18100,0
20240807,124300,135110550,18100,18100,18100,18100,10
20240807,124200,134929550,18100,18100,18100,18100,0
20240807,124100,134929550,18100,18210,18220,18100,365
20240807,124000,128289890,18120,18120,18120,18120,0
20240807,123900,128289890,18120,18120,18120,18120,10
20240807,123800,128108690,18110,18110,18110,18110,0
20240807,123700,128108690,18110,18110,18110,18110,8
20240807,123600,127963810,18100,18100,18100,18100,3
20240807,123500,127909510,18100,18100,18100,18100,0
20240807,123400,127909510,18100,18100,18100,18100,5
20240807,123300,127819010,18100,18100,18100,18100,0
20240807,123200,127819010,18100,18150,18150,18100,100
20240807,123100,126007570,18150,18150,18150,18150,0
20240807,123000,126007570,18150,18150,18150,18150,0
20240807,122900,126007570,18150,18150,18150,18150,0
20240807,122800,126007570,18150,18160,18160,18150,51
20240807,122700,125081900,18160,18160,18160,18160,0
20240807,122600,125081900,18160,18160,18160,18160,0
20240807,122500,125081900,18160,18160,18160,18160,0
20240807,122400,125081900,18160,18160,18160,18160,0
20240807,122300,125081900,18160,18160,18160,18160,0
20240807,122200,125081900,18160,18160,18160,18160,0
20240807,122100,125081900,18160,18160,18160,18160,1
20240807,122000,125063740,18150,18150,18150,18150,100
20240807,121900,123248740,18160,18160,18160,18160,10
20240807,121800,123067140,18160,18160,18160,18160,0
20240807,121700,123067140,18160,18160,18160,18160,0
20240807,121600,123067140,18160,18160,18160,18160,0
20240807,121500,123067140,18160,18160,18160,18160,0
20240807,121400,123067140,18160,18160,18160,18160,0
20240807,121300,123067140,18160,18160,18160,18160,0
20240807,121200,123067140,18160,18160,18160,18160,0
20240807,121100,123067140,18160,18160,18160,18160,0
20240807,121000,123067140,18160,18160,18160,18160,100
20240807,120900,121251140,18160,18160,18160,18160,0
20240807,120800,121251140,18160,18160,18160,18160,0
20240807,120700,121251140,18160,18160,18160,18160,0
20240807,120600,121251140,18160,18160,18160,18160,75
20240807,120500,119889140,18210,18210,18210,18210,0
20240807,120400,119889140,18210,18210,18210,18210,0
20240807,120300,119889140,18210,18200,18210,18200,33
20240807,120200,119288490,18150,18150,18150,18150,0
20240807,120100,119288490,18150,18150,18150,18150,0
20240807,120000,119288490,18150,18150,18150,18150,2
20240807,115900,119252190,18150,18150,18150,18150,0
20240807,115800,119252190,18150,18150,18150,18150,0
20240807,115700,119252190,18150,18150,18150,18150,0
20240807,115600,119252190,18150,18150,18150,18150,0
20240807,115500,119252190,18150,18150,18150,18150,2
20240807,115400,119215890,18150,18150,18150,18150,1
20240807,115300,119197740,18130,18130,18130,18130,0
20240807,115200,119197740,18130,18130,18130,18130,0
20240807,115100,119197740,18130,18130,18130,18130,2
20240807,115000,119161480,18220,18220,18220,18220,0
20240807,114900,119161480,18220,18220,18220,18220,0
20240807,114800,119161480,18220,18220,18220,18220,30
20240807,114700,118614880,18220,18220,18220,18220,0
20240807,114600,118614880,18220,18220,18220,18220,0
20240807,114500,118614880,18220,18220,18220,18220,1
20240807,114400,118596660,18220,18220,18220,18220,0
20240807,114300,118596660,18220,18220,18220,18220,45
20240807,114200,117776760,18210,18210,18210,18210,10
20240807,114100,117594660,18220,18210,18220,18210,92
20240807,114000,115918430,18210,18210,18210,18210,0
20240807,113900,115918430,18210,18210,18210,18210,0
20240807,113800,115918430,18210,18200,18210,18200,50
20240807,113700,115008110,18210,18210,18210,18210,0
20240807,113600,115008110,18210,18210,18210,18210,0
20240807,113500,115008110,18210,18210,18210,18210,0
20240807,113400,115008110,18210,18210,18210,18210,0
20240807,113300,115008110,18210,18210,18210,18210,0
20240807,113200,115008110,18210,18210,18210,18210,0
20240807,113100,115008110,18210,18210,18210,18210,5
20240807,113000,114917060,18210,18160,18210,18160,11
20240807,112900,114716800,18220,18220,18220,18220,1
20240807,112800,114698580,18200,18200,18200,18200,15
20240807,112700,114425580,18220,18190,18220,18190,814
20240807,112600,99610640,18140,18140,18140,18140,0
20240807,112500,99610640,18140,18140,18140,18140,0
20240807,112400,99610640,18140,18120,18140,18120,53
20240807,112300,98649720,18080,18080,18080,18080,0
20240807,112200,98649720,18080,18080,18080,18080,0
20240807,112100,98649720,18080,18130,18130,18080,19
20240807,112000,98305300,18130,18130,18130,18130,30
20240807,111900,97761400,18130,18130,18130,18130,19
20240807,111800,97416930,18130,18130,18130,18130,0
20240807,111700,97416930,18130,18130,18130,18130,0
20240807,111600,97416930,18130,18130,18130,18130,26
20240807,111500,96945550,18130,18130,18130,18130,0
20240807,111400,96945550,18130,18130,18130,18130,84
20240807,111300,95422630,18130,18130,18130,18130,1
20240807,111200,95404500,18080,18080,18080,18080,1
20240807,111100,95386420,18090,18090,18090,18090,0
20240807,111000,95386420,18090,18080,18090,18080,9
20240807,110900,95223650,18070,18070,18070,18070,0
20240807,110800,95223650,18070,18070,18070,18070,0
20240807,110700,95223650,18070,18070,18070,18070,21
20240807,110600,94844180,18100,18100,18100,18100,0
20240807,110500,94844180,18100,18100,18100,18100,0
20240807,110400,94844180,18100,18100,18100,18100,0
20240807,110300,94844180,18100,18100,18100,18100,0
20240807,110200,94844180,18100,18100,18100,18100,10
20240807,110100,94663180,18140,18140,18140,18140,0
20240807,110000,94663180,18140,18140,18140,18140,1
20240807,105900,94645040,18140,18140,18140,18140,1
20240807,105800,94626900,17970,17970,17970,17970,0
20240807,105700,94626900,17970,18100,18100,17970,300
20240807,105600,89204360,18170,18170,18170,18170,0
20240807,105500,89204360,18170,18170,18170,18170,12
20240807,105400,88986320,18170,18190,18190,18170,7
20240807,105300,88859010,18200,18200,18200,18200,0
20240807,105200,88859010,18200,18200,18200,18200,0
20240807,105100,88859010,18200,18200,18200,18200,0
20240807,105000,88859010,18200,18200,18200,18200,0
20240807,104900,88859010,18200,18200,18200,18200,0
20240807,104800,88859010,18200,18150,18200,18150,20
20240807,104700,88495510,18150,18150,18150,18150,165
20240807,104600,85500760,18150,18150,18150,18150,0
20240807,104500,85500760,18150,17950,18150,17950,63
20240807,104400,84367810,17940,17920,17940,17920,30
20240807,104300,83829910,17910,17910,17910,17910,5
20240807,104200,83740360,17900,17880,17900,17880,308
20240807,104100,78233170,17880,17880,17880,17880,58
20240807,104000,77196130,17870,17850,17870,17850,630
20240807,103900,65950280,17850,17850,17850,17850,0
20240807,103800,65950280,17850,17850,17850,17850,6
20240807,103700,65843180,17850,17850,17850,17850,5
20240807,103600,65753930,17840,17840,17840,17840,27
20240807,103500,65272250,17840,17840,17840,17840,0
20240807,103400,65272250,17840,17830,17840,17830,59
20240807,103300,64220250,17830,17810,17830,17810,45
20240807,103200,63418360,17800,17800,17800,17800,91
20240807,103100,61798560,17710,17710,17710,17710,0
20240807,103000,61798560,17710,17710,17710,17710,0
20240807,102900,61798560,17710,17710,17710,17710,0
20240807,102800,61798560,17710,17710,17710,17710,11
20240807,102700,61603750,17710,17710,17710,17710,2
20240807,102600,61568330,17670,17670,17670,17670,201
20240807,102500,58016660,17670,17670,17670,17670,0
20240807,102400,58016660,17670,17670,17670,17670,1
20240807,102300,57998990,17670,17660,17670,17660,12
20240807,102200,57786970,17670,17640,17670,17640,194
20240807,102100,54364680,17710,17710,17710,17710,2
20240807,102000,54329260,17640,17640,17640,17640,0
20240807,101900,54329260,17640,17640,17640,17640,0
20240807,101800,54329260,17640,17640,17640,17640,0
20240807,101700,54329260,17640,17650,17650,17640,100
20240807,101600,52565170,17640,17640,17640,17640,0
20240807,101500,52565170,17640,17650,17650,17640,10
20240807,101400,52388720,17630,17630,17630,17630,0
20240807,101300,52388720,17630,17630,17630,17630,0
20240807,101200,52388720,17630,17630,17630,17630,0
20240807,101100,52388720,17630,17630,17630,17630,1
20240807,101000,52371090,17640,17640,17640,17640,100
20240807,100900,50607090,17640,17640,17640,17640,0
20240807,100800,50607090,17640,17640,17650,17640,34
20240807,100700,50007320,17640,17640,17640,17640,0
20240807,100600,50007320,17640,17640,17640,17640,275
20240807,100500,45156320,17640,17640,17640,17640,124
20240807,100400,42968960,17640,17640,17640,17640,0
20240807,100300,42968960,17640,17640,17640,17640,3
20240807,100200,42916040,17640,17660,17660,17640,9
20240807,100100,42757230,17700,17710,17710,17700,332
20240807,100000,36880430,17820,17820,17820,17820,0
20240807,095900,36880430,17820,17820,17820,17820,49
20240807,095800,36007250,17820,17820,17820,17820,2
20240807,095700,35971610,17700,17810,17810,17700,202
20240807,095600,32395990,17770,17810,17810,17770,30
20240807,095500,31862090,17810,17810,17810,17810,10
20240807,095400,31683990,17770,17770,17770,17770,1
20240807,095300,31666220,17770,17770,17770,17770,1
20240807,095200,31648450,17770,17790,17790,17770,30
20240807,095100,31114850,17800,17900,17900,17800,363
20240807,095000,24622250,17920,17920,17920,17900,93
20240807,094900,22956080,17960,17950,17960,17950,53
20240807,094800,22004710,17960,17960,17960,17960,22
20240807,094700,21609590,17960,17970,17970,17960,11
20240807,094600,21412000,17990,18000,18000,17990,153
20240807,094500,18658180,18000,18000,18000,18000,69
20240807,094400,17416180,18000,18100,18100,18000,4
20240807,094300,17343880,18000,18000,18000,18000,0
20240807,094200,17343880,18000,18000,18000,18000,0
20240807,094100,17343880,18000,18000,18000,18000,8
20240807,094000,17199880,18010,18010,18010,18010,31
20240807,093900,16641570,18100,18100,18100,18100,0
20240807,093800,16641570,18100,18100,18100,18100,26
20240807,093700,16170970,18150,18150,18150,18150,3
20240807,093600,16116520,18100,18100,18100,18100,87
20240807,093500,14541820,18010,18010,18010,18010,0
20240807,093400,14541820,18010,18010,18010,18010,0
20240807,093300,14541820,18010,18100,18100,18010,12
20240807,093200,14325610,18100,18100,18100,18090,16
20240807,093100,14036050,18100,18100,18100,18100,1
20240807,093000,14017950,18100,18100,18100,18100,6
20240807,092900,13909350,18140,18070,18140,18070,10
20240807,092800,13728210,18070,18070,18070,18070,25
20240807,092700,13276460,18000,18000,18000,18000,0
20240807,092600,13276460,18000,18000,18000,18000,0
20240807,092500,13276460,18000,18000,18000,18000,0
20240807,092400,13276460,18000,18000,18000,18000,0
20240807,092300,13276460,18000,18000,18000,18000,0
20240807,092200,13276460,18000,18000,18000,18000,2
20240807,092100,13240460,18000,18000,18000,18000,33
20240807,092000,12646460,18000,18000,18000,18000,6
20240807,091900,12538460,17990,17990,17990,17990,0
20240807,091800,12538460,17990,17990,17990,17990,0
20240807,091700,12538460,17990,18050,18050,17990,31
20240807,091600,11979750,18100,18100,18100,18100,45
20240807,091500,11165250,18120,18120,18120,18120,10
20240807,091400,10984050,18120,18120,18120,18120,124
20240807,091300,8737170,18120,18120,18120,18110,50
20240807,091200,7831400,18120,18110,18120,18110,137
20240807,091100,5349720,18110,18110,18110,18110,0
20240807,091000,5349720,18110,17990,18110,17990,53
20240807,090900,4395890,17990,18020,18020,17990,125
20240807,090800,2143480,18020,18100,18100,18020,2
20240807,090700,2107360,18110,18010,18120,18000,64
20240807,090600,954630,17970,17970,17970,17970,0
20240807,090500,954630,17970,18020,18020,17970,38
20240807,090400,271020,18130,18130,18130,18130,1
20240807,090300,252890,18140,18140,18140,18140,1
20240807,090200,234750,17910,17910,17910,17910,5
20240807,090100,145200,18150,18150,18150,18150,0
20240807,090000,145200,18150,18150,18150,18150,8