KissMeData/300080/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,210100,147420650,18570,18570,18570,18570,217
20240813,210000,147420650,18570,18570,18570,18570,0
20240813,205900,147420650,18570,18570,18570,18570,0
20240813,205800,147420650,18570,18570,18570,18570,0
20240813,205700,147420650,18570,18570,18570,18570,0
20240813,205600,147420650,18570,18570,18570,18570,0
20240813,205500,147420650,18570,18570,18570,18570,0
20240813,205400,147420650,18570,18570,18570,18570,0
20240813,205300,147420650,18570,18570,18570,18570,0
20240813,205200,147420650,18570,18570,18570,18570,0
20240813,205100,147420650,18570,18570,18570,18570,0
20240813,205000,147420650,18570,18570,18570,18570,0
20240813,204900,147420650,18570,18570,18570,18570,0
20240813,204800,147420650,18570,18570,18570,18570,0
20240813,204700,147420650,18570,18570,18570,18570,0
20240813,204600,147420650,18570,18570,18570,18570,0
20240813,204500,147420650,18570,18570,18570,18570,0
20240813,204400,147420650,18570,18570,18570,18570,0
20240813,204300,147420650,18570,18570,18570,18570,0
20240813,204200,147420650,18570,18570,18570,18570,0
20240813,204100,147420650,18570,18570,18570,18570,0
20240813,204000,147420650,18570,18570,18570,18570,0
20240813,203900,147420650,18570,18570,18570,18570,0
20240813,203800,147420650,18570,18570,18570,18570,0
20240813,203700,147420650,18570,18570,18570,18570,0
20240813,203600,147420650,18570,18570,18570,18570,0
20240813,203500,147420650,18570,18570,18570,18570,0
20240813,203400,147420650,18570,18570,18570,18570,0
20240813,203300,147420650,18570,18570,18570,18570,0
20240813,203200,147420650,18570,18570,18570,18570,0
20240813,203100,147420650,18570,18570,18570,18570,217
20240813,203000,147420650,18570,18570,18570,18570,0
20240813,202900,147420650,18570,18570,18570,18570,0
20240813,202800,147420650,18570,18570,18570,18570,0
20240813,202700,147420650,18570,18570,18570,18570,0
20240813,202600,147420650,18570,18570,18570,18570,0
20240813,202500,147420650,18570,18570,18570,18570,0
20240813,202400,147420650,18570,18570,18570,18570,0
20240813,202300,147420650,18570,18570,18570,18570,0
20240813,202200,147420650,18570,18570,18570,18570,0
20240813,202100,147420650,18570,18570,18570,18570,0
20240813,202000,147420650,18570,18570,18570,18570,0
20240813,201900,147420650,18570,18570,18570,18570,0
20240813,201800,147420650,18570,18570,18570,18570,0
20240813,201700,147420650,18570,18570,18570,18570,0
20240813,201600,147420650,18570,18570,18570,18570,0
20240813,201500,147420650,18570,18570,18570,18570,0
20240813,201400,147420650,18570,18570,18570,18570,0
20240813,201300,147420650,18570,18570,18570,18570,0
20240813,201200,147420650,18570,18570,18570,18570,0
20240813,201100,147420650,18570,18570,18570,18570,0
20240813,201000,147420650,18570,18570,18570,18570,0
20240813,200900,147420650,18570,18570,18570,18570,0
20240813,200800,147420650,18570,18570,18570,18570,0
20240813,200700,147420650,18570,18570,18570,18570,0
20240813,200600,147420650,18570,18570,18570,18570,0
20240813,200500,147420650,18570,18570,18570,18570,0
20240813,200400,147420650,18570,18570,18570,18570,0
20240813,200300,147420650,18570,18570,18570,18570,0
20240813,200200,147420650,18570,18570,18570,18570,0
20240813,200100,147420650,18570,18570,18570,18570,217
20240813,200000,147420650,18570,18570,18570,18570,0
20240813,195900,147420650,18570,18570,18570,18570,0
20240813,195800,147420650,18570,18570,18570,18570,0
20240813,195700,147420650,18570,18570,18570,18570,0
20240813,195600,147420650,18570,18570,18570,18570,0
20240813,195500,147420650,18570,18570,18570,18570,0
20240813,195400,147420650,18570,18570,18570,18570,0
20240813,195300,147420650,18570,18570,18570,18570,0
20240813,195200,147420650,18570,18570,18570,18570,0
20240813,195100,147420650,18570,18570,18570,18570,0
20240813,195000,147420650,18570,18570,18570,18570,0
20240813,194900,147420650,18570,18570,18570,18570,0
20240813,194800,147420650,18570,18570,18570,18570,0
20240813,194700,147420650,18570,18570,18570,18570,0
20240813,194600,147420650,18570,18570,18570,18570,0
20240813,194500,147420650,18570,18570,18570,18570,0
20240813,194400,147420650,18570,18570,18570,18570,0
20240813,194300,147420650,18570,18570,18570,18570,0
20240813,194200,147420650,18570,18570,18570,18570,0
20240813,194100,147420650,18570,18570,18570,18570,0
20240813,194000,147420650,18570,18570,18570,18570,0
20240813,193900,147420650,18570,18570,18570,18570,0
20240813,193800,147420650,18570,18570,18570,18570,0
20240813,193700,147420650,18570,18570,18570,18570,0
20240813,193600,147420650,18570,18570,18570,18570,0
20240813,193500,147420650,18570,18570,18570,18570,0
20240813,193400,147420650,18570,18570,18570,18570,0
20240813,193300,147420650,18570,18570,18570,18570,0
20240813,193200,147420650,18570,18570,18570,18570,0
20240813,193100,147420650,18570,18570,18570,18570,217
20240813,193000,147420650,18570,18570,18570,18570,0
20240813,192900,147420650,18570,18570,18570,18570,0
20240813,192800,147420650,18570,18570,18570,18570,0
20240813,192700,147420650,18570,18570,18570,18570,0
20240813,192600,147420650,18570,18570,18570,18570,0
20240813,192500,147420650,18570,18570,18570,18570,0
20240813,192400,147420650,18570,18570,18570,18570,0
20240813,192300,147420650,18570,18570,18570,18570,0
20240813,192200,147420650,18570,18570,18570,18570,0
20240813,192100,147420650,18570,18570,18570,18570,0
20240813,192000,147420650,18570,18570,18570,18570,0
20240813,191900,147420650,18570,18570,18570,18570,0
20240813,191800,147420650,18570,18570,18570,18570,0
20240813,191700,147420650,18570,18570,18570,18570,0
20240813,191600,147420650,18570,18570,18570,18570,0
20240813,191500,147420650,18570,18570,18570,18570,0
20240813,191400,147420650,18570,18570,18570,18570,0
20240813,191300,147420650,18570,18570,18570,18570,0
20240813,191200,147420650,18570,18570,18570,18570,0
20240813,191100,147420650,18570,18570,18570,18570,0
20240813,191000,147420650,18570,18570,18570,18570,0
20240813,190900,147420650,18570,18570,18570,18570,0
20240813,190800,147420650,18570,18570,18570,18570,0
20240813,190700,147420650,18570,18570,18570,18570,0
20240813,190600,147420650,18570,18570,18570,18570,0
20240813,190500,147420650,18570,18570,18570,18570,0
20240813,190400,147420650,18570,18570,18570,18570,0
20240813,190300,147420650,18570,18570,18570,18570,0
20240813,190200,147420650,18570,18570,18570,18570,0
20240813,190100,147420650,18570,18570,18570,18570,217
20240813,190000,147420650,18570,18570,18570,18570,0
20240813,185900,147420650,18570,18570,18570,18570,0
20240813,185800,147420650,18570,18570,18570,18570,0
20240813,185700,147420650,18570,18570,18570,18570,0
20240813,185600,147420650,18570,18570,18570,18570,0
20240813,185500,147420650,18570,18570,18570,18570,0
20240813,185400,147420650,18570,18570,18570,18570,0
20240813,185300,147420650,18570,18570,18570,18570,0
20240813,185200,147420650,18570,18570,18570,18570,0
20240813,185100,147420650,18570,18570,18570,18570,0
20240813,185000,147420650,18570,18570,18570,18570,0
20240813,184900,147420650,18570,18570,18570,18570,0
20240813,184800,147420650,18570,18570,18570,18570,0
20240813,184700,147420650,18570,18570,18570,18570,0
20240813,184600,147420650,18570,18570,18570,18570,0
20240813,184500,147420650,18570,18570,18570,18570,0
20240813,184400,147420650,18570,18570,18570,18570,0
20240813,184300,147420650,18570,18570,18570,18570,0
20240813,184200,147420650,18570,18570,18570,18570,0
20240813,184100,147420650,18570,18570,18570,18570,0
20240813,184000,147420650,18570,18570,18570,18570,0
20240813,183900,147420650,18570,18570,18570,18570,0
20240813,183800,147420650,18570,18570,18570,18570,0
20240813,183700,147420650,18570,18570,18570,18570,0
20240813,183600,147420650,18570,18570,18570,18570,0
20240813,183500,147420650,18570,18570,18570,18570,0
20240813,183400,147420650,18570,18570,18570,18570,0
20240813,183300,147420650,18570,18570,18570,18570,0
20240813,183200,147420650,18570,18570,18570,18570,0
20240813,183100,147420650,18570,18570,18570,18570,217
20240813,183000,147420650,18570,18570,18570,18570,0
20240813,182900,147420650,18570,18570,18570,18570,0
20240813,182800,147420650,18570,18570,18570,18570,0
20240813,182700,147420650,18570,18570,18570,18570,0
20240813,182600,147420650,18570,18570,18570,18570,0
20240813,182500,147420650,18570,18570,18570,18570,0
20240813,182400,147420650,18570,18570,18570,18570,0
20240813,182300,147420650,18570,18570,18570,18570,0
20240813,182200,147420650,18570,18570,18570,18570,0
20240813,182100,147420650,18570,18570,18570,18570,0
20240813,182000,147420650,18570,18570,18570,18570,0
20240813,181900,147420650,18570,18570,18570,18570,0
20240813,181800,147420650,18570,18570,18570,18570,0
20240813,181700,147420650,18570,18570,18570,18570,0
20240813,181600,147420650,18570,18570,18570,18570,0
20240813,181500,147420650,18570,18570,18570,18570,0
20240813,181400,147420650,18570,18570,18570,18570,0
20240813,181300,147420650,18570,18570,18570,18570,0
20240813,181200,147420650,18570,18570,18570,18570,0
20240813,181100,147420650,18570,18570,18570,18570,0
20240813,181000,147420650,18570,18570,18570,18570,0
20240813,180900,147420650,18570,18570,18570,18570,0
20240813,180800,147420650,18570,18570,18570,18570,0
20240813,180700,147420650,18570,18570,18570,18570,0
20240813,180600,147420650,18570,18570,18570,18570,0
20240813,180500,147420650,18570,18570,18570,18570,0
20240813,180400,147420650,18570,18570,18570,18570,0
20240813,180300,147420650,18570,18570,18570,18570,0
20240813,180200,147420650,18570,18570,18570,18570,0
20240813,180100,147420650,18570,18570,18570,18570,217
20240813,180000,147420650,18570,18570,18570,18570,0
20240813,175900,147420650,18570,18570,18570,18570,0
20240813,175800,147420650,18570,18570,18570,18570,0
20240813,175700,147420650,18570,18570,18570,18570,0
20240813,175600,147420650,18570,18570,18570,18570,0
20240813,175500,147420650,18570,18570,18570,18570,0
20240813,175400,147420650,18570,18570,18570,18570,0
20240813,175300,147420650,18570,18570,18570,18570,0
20240813,175200,147420650,18570,18570,18570,18570,0
20240813,175100,147420650,18570,18570,18570,18570,0
20240813,175000,147420650,18570,18570,18570,18570,0
20240813,174900,147420650,18570,18570,18570,18570,0
20240813,174800,147420650,18570,18570,18570,18570,0
20240813,174700,147420650,18570,18570,18570,18570,0
20240813,174600,147420650,18570,18570,18570,18570,0
20240813,174500,147420650,18570,18570,18570,18570,0
20240813,174400,147420650,18570,18570,18570,18570,0
20240813,174300,147420650,18570,18570,18570,18570,0
20240813,174200,147420650,18570,18570,18570,18570,0
20240813,174100,147420650,18570,18570,18570,18570,0
20240813,174000,147420650,18570,18570,18570,18570,0
20240813,173900,147420650,18570,18570,18570,18570,0
20240813,173800,147420650,18570,18570,18570,18570,0
20240813,173700,147420650,18570,18570,18570,18570,0
20240813,173600,147420650,18570,18570,18570,18570,0
20240813,173500,147420650,18570,18570,18570,18570,0
20240813,173400,147420650,18570,18570,18570,18570,0
20240813,173300,147420650,18570,18570,18570,18570,0
20240813,173200,147420650,18570,18570,18570,18570,0
20240813,173100,147420650,18570,18570,18570,18570,217
20240813,173000,147420650,18570,18570,18570,18570,0
20240813,172900,147420650,18570,18570,18570,18570,0
20240813,172800,147420650,18570,18570,18570,18570,0
20240813,172700,147420650,18570,18570,18570,18570,0
20240813,172600,147420650,18570,18570,18570,18570,0
20240813,172500,147420650,18570,18570,18570,18570,0
20240813,172400,147420650,18570,18570,18570,18570,0
20240813,172300,147420650,18570,18570,18570,18570,0
20240813,172200,147420650,18570,18570,18570,18570,0
20240813,172100,147420650,18570,18570,18570,18570,0
20240813,172000,147420650,18570,18570,18570,18570,0
20240813,171900,147420650,18570,18570,18570,18570,0
20240813,171800,147420650,18570,18570,18570,18570,0
20240813,171700,147420650,18570,18570,18570,18570,0
20240813,171600,147420650,18570,18570,18570,18570,0
20240813,171500,147420650,18570,18570,18570,18570,0
20240813,171400,147420650,18570,18570,18570,18570,0
20240813,171300,147420650,18570,18570,18570,18570,0
20240813,171200,147420650,18570,18570,18570,18570,0
20240813,171100,147420650,18570,18570,18570,18570,0
20240813,171000,147420650,18570,18570,18570,18570,0
20240813,170900,147420650,18570,18570,18570,18570,0
20240813,170800,147420650,18570,18570,18570,18570,0
20240813,170700,147420650,18570,18570,18570,18570,0
20240813,170600,147420650,18570,18570,18570,18570,0
20240813,170500,147420650,18570,18570,18570,18570,0
20240813,170400,147420650,18570,18570,18570,18570,0
20240813,170300,147420650,18570,18570,18570,18570,0
20240813,170200,147420650,18570,18570,18570,18570,0
20240813,170100,147420650,18570,18570,18570,18570,217
20240813,170000,147420650,18570,18570,18570,18570,0
20240813,165900,147420650,18570,18570,18570,18570,0
20240813,165800,147420650,18570,18570,18570,18570,0
20240813,165700,147420650,18570,18570,18570,18570,0
20240813,165600,147420650,18570,18570,18570,18570,0
20240813,165500,147420650,18570,18570,18570,18570,0
20240813,165400,147420650,18570,18570,18570,18570,0
20240813,165300,147420650,18570,18570,18570,18570,0
20240813,165200,147420650,18570,18570,18570,18570,0
20240813,165100,147420650,18570,18570,18570,18570,0
20240813,165000,147420650,18570,18570,18570,18570,0
20240813,164900,147420650,18570,18570,18570,18570,0
20240813,164800,147420650,18570,18570,18570,18570,0
20240813,164700,147420650,18570,18570,18570,18570,0
20240813,164600,147420650,18570,18570,18570,18570,0
20240813,164500,147420650,18570,18570,18570,18570,0
20240813,164400,147420650,18570,18570,18570,18570,0
20240813,164300,147420650,18570,18570,18570,18570,0
20240813,164200,147420650,18570,18570,18570,18570,0
20240813,164100,147420650,18570,18570,18570,18570,0
20240813,164000,147420650,18570,18570,18570,18570,0
20240813,163900,147420650,18570,18570,18570,18570,0
20240813,163800,147420650,18570,18570,18570,18570,0
20240813,163700,147420650,18570,18570,18570,18570,0
20240813,163600,147420650,18570,18570,18570,18570,0
20240813,163500,147420650,18570,18570,18570,18570,0
20240813,163400,147420650,18570,18570,18570,18570,0
20240813,163300,147420650,18570,18570,18570,18570,0
20240813,163200,147420650,18570,18570,18570,18570,0
20240813,163100,147420650,18570,18570,18570,18570,217
20240813,163000,147420650,18570,18570,18570,18570,0
20240813,162900,147420650,18570,18570,18570,18570,0
20240813,162800,147420650,18570,18570,18570,18570,0
20240813,162700,147420650,18570,18570,18570,18570,0
20240813,162600,147420650,18570,18570,18570,18570,0
20240813,162500,147420650,18570,18570,18570,18570,0
20240813,162400,147420650,18570,18570,18570,18570,0
20240813,162300,147420650,18570,18570,18570,18570,0
20240813,162200,147420650,18570,18570,18570,18570,0
20240813,162100,147420650,18570,18570,18570,18570,0
20240813,162000,147420650,18570,18570,18570,18570,0
20240813,161900,147420650,18570,18570,18570,18570,0
20240813,161800,147420650,18570,18570,18570,18570,0
20240813,161700,147420650,18570,18570,18570,18570,0
20240813,161600,147420650,18570,18570,18570,18570,0
20240813,161500,147420650,18570,18570,18570,18570,0
20240813,161400,147420650,18570,18570,18570,18570,0
20240813,161300,147420650,18570,18570,18570,18570,0
20240813,161200,147420650,18570,18570,18570,18570,0
20240813,161100,147420650,18570,18570,18570,18570,0
20240813,161000,147420650,18570,18570,18570,18570,0
20240813,160900,147420650,18570,18570,18570,18570,0
20240813,160800,147420650,18570,18570,18570,18570,0
20240813,160700,147420650,18570,18570,18570,18570,0
20240813,160600,147420650,18570,18570,18570,18570,0
20240813,160500,147420650,18570,18570,18570,18570,0
20240813,160400,147420650,18570,18570,18570,18570,0
20240813,160300,147420650,18570,18570,18570,18570,0
20240813,160200,147420650,18570,18570,18570,18570,0
20240813,160100,147420650,18570,18570,18570,18570,217
20240813,160000,147420650,18570,18570,18570,18570,0
20240813,155900,147420650,18570,18570,18570,18570,0
20240813,155800,147420650,18570,18570,18570,18570,0
20240813,155700,147420650,18570,18570,18570,18570,0
20240813,155600,147420650,18570,18570,18570,18570,0
20240813,155500,147420650,18570,18570,18570,18570,0
20240813,155400,147420650,18570,18570,18570,18570,0
20240813,155300,147420650,18570,18570,18570,18570,0
20240813,155200,147420650,18570,18570,18570,18570,0
20240813,155100,147420650,18570,18570,18570,18570,0
20240813,155000,147420650,18570,18570,18570,18570,0
20240813,154900,147420650,18570,18570,18570,18570,0
20240813,154800,147420650,18570,18570,18570,18570,0
20240813,154700,147420650,18570,18570,18570,18570,0
20240813,154600,147420650,18570,18570,18570,18570,0
20240813,154500,147420650,18570,18570,18570,18570,0
20240813,154400,147420650,18570,18570,18570,18570,0
20240813,154300,147420650,18570,18570,18570,18570,0
20240813,154200,147420650,18570,18570,18570,18570,0
20240813,154100,147420650,18570,18570,18570,18570,0
20240813,154000,147420650,18570,18570,18570,18570,0
20240813,153900,147420650,18570,18570,18570,18570,0
20240813,153800,147420650,18570,18570,18570,18570,0
20240813,153700,147420650,18570,18570,18570,18570,0
20240813,153600,147420650,18570,18570,18570,18570,0
20240813,153500,147420650,18570,18570,18570,18570,0
20240813,153400,147420650,18570,18570,18570,18570,0
20240813,153300,147420650,18570,18570,18570,18570,0
20240813,153200,147420650,18570,18570,18570,18570,0
20240813,153100,147420650,18570,18570,18570,18570,217
20240813,153000,147420650,18570,18570,18570,18570,217
20240813,152900,143390960,18460,18460,18460,18460,0
20240813,152800,143390960,18460,18460,18460,18460,0
20240813,152700,143390960,18460,18460,18460,18460,0
20240813,152600,143390960,18460,18460,18460,18460,0
20240813,152500,143390960,18460,18460,18460,18460,0
20240813,152400,143390960,18460,18460,18460,18460,0
20240813,152300,143390960,18460,18460,18460,18460,0
20240813,152200,143390960,18460,18460,18460,18460,0
20240813,152100,143390960,18460,18460,18460,18460,0
20240813,152000,143390960,18460,18460,18460,18460,0
20240813,151900,143390960,18460,18570,18570,18460,10
20240813,151800,143206120,18460,18510,18510,18460,60
20240813,151700,142097800,18510,18510,18510,18510,2
20240813,151600,142060780,18570,18570,18570,18570,0
20240813,151500,142060780,18570,18570,18570,18570,5
20240813,151400,141967930,18570,18570,18570,18570,0
20240813,151300,141967930,18570,18520,18570,18520,98
20240813,151200,140151670,18520,18520,18520,18510,52
20240813,151100,139188770,18520,18520,18520,18520,0
20240813,151000,139188770,18520,18490,18520,18490,110
20240813,150900,137153740,18440,18450,18450,18440,210
20240813,150800,133280700,18450,18450,18450,18450,1
20240813,150700,133262250,18490,18490,18490,18490,0
20240813,150600,133262250,18490,18490,18490,18490,45
20240813,150500,132430200,18490,18490,18490,18490,1
20240813,150400,132411710,18450,18450,18450,18450,0
20240813,150300,132411710,18450,18450,18450,18450,54
20240813,150200,131415410,18490,18490,18490,18490,0
20240813,150100,131415410,18490,18490,18490,18490,68
20240813,150000,130158090,18490,18490,18490,18490,4
20240813,145900,130084130,18450,18450,18450,18450,0
20240813,145800,130084130,18450,18460,18460,18450,35
20240813,145700,129438350,18440,18440,18440,18440,0
20240813,145600,129438350,18440,18440,18440,18440,0
20240813,145500,129438350,18440,18440,18440,18440,0
20240813,145400,129438350,18440,18440,18440,18440,0
20240813,145300,129438350,18440,18440,18440,18440,0
20240813,145200,129438350,18440,18440,18440,18440,0
20240813,145100,129438350,18440,18440,18440,18440,0
20240813,145000,129438350,18440,18440,18440,18440,0
20240813,144900,129438350,18440,18440,18440,18440,0
20240813,144800,129438350,18440,18440,18440,18440,0
20240813,144700,129438350,18440,18440,18440,18440,0
20240813,144600,129438350,18440,18440,18440,18440,8
20240813,144500,129290830,18440,18440,18440,18440,0
20240813,144400,129290830,18440,18440,18440,18440,0
20240813,144300,129290830,18440,18440,18440,18440,0
20240813,144200,129290830,18440,18440,18440,18440,0
20240813,144100,129290830,18440,18440,18440,18440,0
20240813,144000,129290830,18440,18440,18440,18440,2
20240813,143900,129253950,18430,18430,18430,18430,0
20240813,143800,129253950,18430,18430,18430,18430,0
20240813,143700,129253950,18430,18430,18430,18430,0
20240813,143600,129253950,18430,18430,18430,18430,0
20240813,143500,129253950,18430,18430,18430,18430,2
20240813,143400,129217090,18440,18440,18440,18440,1
20240813,143300,129198650,18420,18420,18420,18420,0
20240813,143200,129198650,18420,18420,18420,18420,34
20240813,143100,128572370,18420,18420,18420,18420,0
20240813,143000,128572370,18420,18420,18420,18420,0
20240813,142900,128572370,18420,18420,18420,18420,0
20240813,142800,128572370,18420,18420,18420,18420,2
20240813,142700,128535530,18420,18410,18420,18410,11
20240813,142600,128332980,18420,18420,18420,18420,0
20240813,142500,128332980,18420,18420,18420,18420,0
20240813,142400,128332980,18420,18420,18420,18420,0
20240813,142300,128332980,18420,18420,18420,18420,0
20240813,142200,128332980,18420,18420,18420,18420,0
20240813,142100,128332980,18420,18420,18420,18420,97
20240813,142000,126546240,18430,18430,18430,18430,0
20240813,141900,126546240,18430,18430,18430,18430,15
20240813,141800,126269790,18420,18420,18420,18420,0
20240813,141700,126269790,18420,18420,18420,18420,1
20240813,141600,126251370,18420,18420,18420,18420,0
20240813,141500,126251370,18420,18420,18420,18420,0
20240813,141400,126251370,18420,18420,18420,18420,0
20240813,141300,126251370,18420,18420,18420,18420,0
20240813,141200,126251370,18420,18420,18420,18420,0
20240813,141100,126251370,18420,18420,18420,18420,0
20240813,141000,126251370,18420,18420,18420,18420,0
20240813,140900,126251370,18420,18420,18420,18420,0
20240813,140800,126251370,18420,18420,18420,18420,0
20240813,140700,126251370,18420,18420,18420,18420,0
20240813,140600,126251370,18420,18420,18420,18420,0
20240813,140500,126251370,18420,18420,18420,18420,0
20240813,140400,126251370,18420,18420,18420,18420,0
20240813,140300,126251370,18420,18420,18420,18420,0
20240813,140200,126251370,18420,18420,18420,18420,0
20240813,140100,126251370,18420,18420,18420,18420,0
20240813,140000,126251370,18420,18420,18420,18420,0
20240813,135900,126251370,18420,18420,18420,18420,0
20240813,135800,126251370,18420,18420,18420,18420,0
20240813,135700,126251370,18420,18420,18420,18420,0
20240813,135600,126251370,18420,18420,18420,18420,1
20240813,135500,126232950,18350,18350,18350,18350,0
20240813,135400,126232950,18350,18350,18350,18350,0
20240813,135300,126232950,18350,18350,18350,18350,12
20240813,135200,126012750,18350,18350,18350,18350,0
20240813,135100,126012750,18350,18350,18350,18350,0
20240813,135000,126012750,18350,18350,18350,18350,38
20240813,134900,125315450,18340,18340,18340,18340,0
20240813,134800,125315450,18340,18340,18340,18340,0
20240813,134700,125315450,18340,18340,18340,18340,0
20240813,134600,125315450,18340,18340,18340,18340,0
20240813,134500,125315450,18340,18340,18340,18340,0
20240813,134400,125315450,18340,18340,18340,18340,0
20240813,134300,125315450,18340,18340,18340,18340,0
20240813,134200,125315450,18340,18340,18340,18340,0
20240813,134100,125315450,18340,18340,18340,18340,0
20240813,134000,125315450,18340,18340,18340,18340,0
20240813,133900,125315450,18340,18340,18340,18340,0
20240813,133800,125315450,18340,18340,18340,18340,0
20240813,133700,125315450,18340,18340,18340,18340,0
20240813,133600,125315450,18340,18340,18340,18340,0
20240813,133500,125315450,18340,18340,18340,18340,0
20240813,133400,125315450,18340,18340,18340,18340,0
20240813,133300,125315450,18340,18340,18340,18340,0
20240813,133200,125315450,18340,18340,18340,18340,104
20240813,133100,123408090,18440,18440,18440,18440,0
20240813,133000,123408090,18440,18440,18440,18440,0
20240813,132900,123408090,18440,18440,18440,18440,0
20240813,132800,123408090,18440,18440,18440,18440,0
20240813,132700,123408090,18440,18440,18440,18440,0
20240813,132600,123408090,18440,18440,18440,18440,0
20240813,132500,123408090,18440,18440,18440,18440,0
20240813,132400,123408090,18440,18440,18440,18440,0
20240813,132300,123408090,18440,18440,18440,18440,0
20240813,132200,123408090,18440,18440,18440,18440,0
20240813,132100,123408090,18440,18440,18440,18440,0
20240813,132000,123408090,18440,18440,18440,18440,35
20240813,131900,122762690,18440,18440,18440,18440,10
20240813,131800,122578290,18330,18330,18330,18330,0
20240813,131700,122578290,18330,18330,18330,18330,0
20240813,131600,122578290,18330,18330,18330,18330,0
20240813,131500,122578290,18330,18330,18330,18330,0
20240813,131400,122578290,18330,18330,18330,18330,0
20240813,131300,122578290,18330,18330,18330,18330,2
20240813,131200,122541630,18330,18330,18330,18330,20
20240813,131100,122175030,18330,18330,18330,18330,0
20240813,131000,122175030,18330,18330,18330,18330,0
20240813,130900,122175030,18330,18330,18330,18330,12
20240813,130800,121955070,18350,18350,18350,18350,0
20240813,130700,121955070,18350,18350,18350,18350,0
20240813,130600,121955070,18350,18350,18350,18350,0
20240813,130500,121955070,18350,18350,18350,18350,70
20240813,130400,120670570,18350,18350,18350,18350,0
20240813,130300,120670570,18350,18350,18350,18350,0
20240813,130200,120670570,18350,18350,18350,18350,0
20240813,130100,120670570,18350,18350,18350,18350,0
20240813,130000,120670570,18350,18350,18350,18350,0
20240813,125900,120670570,18350,18350,18350,18350,0
20240813,125800,120670570,18350,18350,18350,18350,0
20240813,125700,120670570,18350,18350,18350,18350,0
20240813,125600,120670570,18350,18350,18350,18350,0
20240813,125500,120670570,18350,18350,18350,18350,0
20240813,125400,120670570,18350,18350,18350,18350,0
20240813,125300,120670570,18350,18350,18350,18350,0
20240813,125200,120670570,18350,18350,18350,18350,0
20240813,125100,120670570,18350,18350,18350,18350,0
20240813,125000,120670570,18350,18350,18350,18350,0
20240813,124900,120670570,18350,18350,18350,18350,0
20240813,124800,120670570,18350,18350,18350,18350,0
20240813,124700,120670570,18350,18350,18350,18350,0
20240813,124600,120670570,18350,18350,18350,18350,0
20240813,124500,120670570,18350,18350,18350,18350,0
20240813,124400,120670570,18350,18350,18350,18350,0
20240813,124300,120670570,18350,18350,18350,18350,0
20240813,124200,120670570,18350,18350,18350,18350,0
20240813,124100,120670570,18350,18350,18350,18350,5
20240813,124000,120578820,18320,18320,18320,18320,0
20240813,123900,120578820,18320,18320,18320,18320,0
20240813,123800,120578820,18320,18320,18320,18320,0
20240813,123700,120578820,18320,18320,18320,18320,0
20240813,123600,120578820,18320,18320,18320,18320,0
20240813,123500,120578820,18320,18320,18320,18320,0
20240813,123400,120578820,18320,18320,18320,18320,0
20240813,123300,120578820,18320,18320,18320,18320,0
20240813,123200,120578820,18320,18320,18320,18320,0
20240813,123100,120578820,18320,18320,18320,18320,0
20240813,123000,120578820,18320,18320,18320,18320,0
20240813,122900,120578820,18320,18320,18320,18320,0
20240813,122800,120578820,18320,18320,18320,18320,0
20240813,122700,120578820,18320,18320,18320,18320,0
20240813,122600,120578820,18320,18320,18320,18320,0
20240813,122500,120578820,18320,18320,18320,18320,0
20240813,122400,120578820,18320,18320,18320,18320,0
20240813,122300,120578820,18320,18320,18320,18320,0
20240813,122200,120578820,18320,18320,18320,18320,0
20240813,122100,120578820,18320,18320,18320,18320,0
20240813,122000,120578820,18320,18320,18320,18320,0
20240813,121900,120578820,18320,18320,18320,18320,0
20240813,121800,120578820,18320,18320,18320,18320,0
20240813,121700,120578820,18320,18320,18320,18320,0
20240813,121600,120578820,18320,18320,18320,18320,0
20240813,121500,120578820,18320,18320,18320,18320,0
20240813,121400,120578820,18320,18320,18320,18320,0
20240813,121300,120578820,18320,18320,18320,18320,0
20240813,121200,120578820,18320,18320,18320,18320,0
20240813,121100,120578820,18320,18320,18320,18320,0
20240813,121000,120578820,18320,18320,18320,18320,0
20240813,120900,120578820,18320,18320,18320,18320,43
20240813,120800,119791060,18310,18310,18310,18310,0
20240813,120700,119791060,18310,18310,18310,18310,0
20240813,120600,119791060,18310,18310,18310,18310,10
20240813,120500,119607960,18310,18310,18310,18310,0
20240813,120400,119607960,18310,18310,18310,18310,0
20240813,120300,119607960,18310,18310,18310,18310,0
20240813,120200,119607960,18310,18380,18380,18310,110
20240813,120100,117586860,18380,18380,18380,18380,0
20240813,120000,117586860,18380,18380,18380,18380,35
20240813,115900,116943560,18300,18310,18310,18300,90
20240813,115800,115296510,18300,18300,18300,18300,0
20240813,115700,115296510,18300,18300,18300,18300,0
20240813,115600,115296510,18300,18300,18300,18300,0
20240813,115500,115296510,18300,18300,18300,18300,0
20240813,115400,115296510,18300,18300,18300,18300,0
20240813,115300,115296510,18300,18300,18300,18300,0
20240813,115200,115296510,18300,18300,18300,18300,0
20240813,115100,115296510,18300,18320,18320,18300,192
20240813,115000,111782580,18320,18320,18320,18320,0
20240813,114900,111782580,18320,18370,18370,18320,30
20240813,114800,111232930,18370,18370,18370,18370,0
20240813,114700,111232930,18370,18370,18370,18370,1
20240813,114600,111214560,18370,18370,18370,18370,0
20240813,114500,111214560,18370,18370,18370,18370,0
20240813,114400,111214560,18370,18370,18370,18370,0
20240813,114300,111214560,18370,18370,18370,18370,0
20240813,114200,111214560,18370,18370,18370,18370,0
20240813,114100,111214560,18370,18360,18370,18360,21
20240813,114000,110828870,18360,18360,18360,18360,2
20240813,113900,110792150,18360,18360,18360,18360,0
20240813,113800,110792150,18360,18360,18360,18360,0
20240813,113700,110792150,18360,18360,18360,18360,0
20240813,113600,110792150,18360,18360,18360,18360,1
20240813,113500,110773790,18350,18350,18350,18350,0
20240813,113400,110773790,18350,18350,18350,18350,0
20240813,113300,110773790,18350,18350,18350,18350,0
20240813,113200,110773790,18350,18350,18350,18350,0
20240813,113100,110773790,18350,18350,18350,18350,0
20240813,113000,110773790,18350,18350,18350,18350,0
20240813,112900,110773790,18350,18350,18350,18350,3
20240813,112800,110718740,18360,18370,18370,18360,79
20240813,112700,109268030,18370,18430,18520,18370,304
20240813,112600,103671790,18520,18520,18520,18520,5
20240813,112500,103579190,18520,18520,18520,18520,0
20240813,112400,103579190,18520,18520,18520,18520,2
20240813,112300,103542150,18520,18520,18520,18520,2
20240813,112200,103505110,18530,18530,18530,18530,0
20240813,112100,103505110,18530,18530,18530,18530,0
20240813,112000,103505110,18530,18530,18530,18530,0
20240813,111900,103505110,18530,18530,18530,18530,0
20240813,111800,103505110,18530,18530,18530,18530,16
20240813,111700,103208630,18370,18370,18370,18370,0
20240813,111600,103208630,18370,18370,18370,18370,0
20240813,111500,103208630,18370,18370,18370,18370,0
20240813,111400,103208630,18370,18370,18370,18370,0
20240813,111300,103208630,18370,18370,18370,18370,0
20240813,111200,103208630,18370,18370,18370,18370,0
20240813,111100,103208630,18370,18350,18370,18350,38
20240813,111000,102511190,18350,18350,18350,18350,120
20240813,110900,100309190,18300,18300,18300,18300,120
20240813,110800,98113190,18350,18350,18350,18350,0
20240813,110700,98113190,18350,18350,18350,18350,10
20240813,110600,97929690,18350,18350,18350,18350,0
20240813,110500,97929690,18350,18350,18350,18350,20
20240813,110400,97562690,18350,18350,18350,18350,0
20240813,110300,97562690,18350,18350,18350,18350,0
20240813,110200,97562690,18350,18350,18350,18350,0
20240813,110100,97562690,18350,18350,18350,18350,0
20240813,110000,97562690,18350,18350,18350,18350,2
20240813,105900,97525990,18350,18350,18350,18350,0
20240813,105800,97525990,18350,18350,18350,18350,10
20240813,105700,97342490,18350,18350,18350,18350,10
20240813,105600,97158990,18360,18360,18360,18360,0
20240813,105500,97158990,18360,18360,18360,18360,1
20240813,105400,97140630,18300,18300,18300,18300,0
20240813,105300,97140630,18300,18300,18300,18300,0
20240813,105200,97140630,18300,18300,18300,18300,0
20240813,105100,97140630,18300,18300,18300,18300,0
20240813,105000,97140630,18300,18300,18300,18300,0
20240813,104900,97140630,18300,18300,18300,18300,0
20240813,104800,97140630,18300,18300,18300,18300,0
20240813,104700,97140630,18300,18300,18300,18300,0
20240813,104600,97140630,18300,18300,18300,18300,5
20240813,104500,97049130,18300,18300,18300,18300,0
20240813,104400,97049130,18300,18300,18300,18300,60
20240813,104300,95951130,18290,18290,18290,18290,10
20240813,104200,95768230,18290,18290,18290,18290,36
20240813,104100,95109790,18270,18270,18270,18270,0
20240813,104000,95109790,18270,18290,18290,18270,25
20240813,103900,94652980,18280,18290,18290,18280,19
20240813,103800,94305570,18300,18310,18310,18300,11
20240813,103700,94104240,18360,18360,18360,18360,3
20240813,103600,94049160,18300,18300,18300,18300,0
20240813,103500,94049160,18300,18310,18310,18300,447
20240813,103400,85868680,18310,18310,18310,18310,1
20240813,103300,85850370,18310,18310,18310,18310,0
20240813,103200,85850370,18310,18310,18310,18310,0
20240813,103100,85850370,18310,18310,18310,18310,0
20240813,103000,85850370,18310,18310,18310,18310,100
20240813,102900,84019370,18310,18310,18310,18310,0
20240813,102800,84019370,18310,18310,18310,18310,0
20240813,102700,84019370,18310,18330,18330,18310,40
20240813,102600,83286630,18330,18330,18330,18330,0
20240813,102500,83286630,18330,18330,18330,18330,0
20240813,102400,83286630,18330,18330,18330,18330,0
20240813,102300,83286630,18330,18340,18340,18330,72
20240813,102200,81966300,18340,18360,18360,18340,73
20240813,102100,80626220,18360,18380,18380,18350,147
20240813,102000,77927270,18360,18360,18360,18360,0
20240813,101900,77927270,18360,18360,18360,18360,0
20240813,101800,77927270,18360,18360,18360,18360,0
20240813,101700,77927270,18360,18360,18360,18360,1
20240813,101600,77908910,18370,18370,18370,18370,20
20240813,101500,77541510,18370,18370,18370,18370,0
20240813,101400,77541510,18370,18370,18370,18370,0
20240813,101300,77541510,18370,18370,18370,18370,0
20240813,101200,77541510,18370,18370,18370,18370,0
20240813,101100,77541510,18370,18370,18370,18370,0
20240813,101000,77541510,18370,18370,18370,18370,3
20240813,100900,77486400,18370,18450,18450,18370,504
20240813,100800,68207670,18460,18460,18460,18460,33
20240813,100700,67598490,18460,18460,18460,18460,0
20240813,100600,67598490,18460,18460,18460,18460,1
20240813,100500,67580030,18440,18440,18440,18440,0
20240813,100400,67580030,18440,18440,18440,18440,0
20240813,100300,67580030,18440,18440,18440,18440,10
20240813,100200,67395630,18440,18450,18450,18440,55
20240813,100100,66380930,18440,18440,18440,18440,0
20240813,100000,66380930,18440,18470,18470,18440,83
20240813,095900,64849310,18600,18600,18600,18600,0
20240813,095800,64849310,18600,18600,18600,18600,0
20240813,095700,64849310,18600,18600,18600,18600,0
20240813,095600,64849310,18600,18600,18600,18600,0
20240813,095500,64849310,18600,18600,18600,18600,0
20240813,095400,64849310,18600,18600,18600,18600,0
20240813,095300,64849310,18600,18600,18600,18600,50
20240813,095200,63919310,18620,18620,18620,18620,2
20240813,095100,63882070,18620,18620,18620,18620,2
20240813,095000,63844830,18620,18620,18620,18620,50
20240813,094900,62913830,18620,18620,18620,18620,30
20240813,094800,62355230,18620,18620,18620,18620,0
20240813,094700,62355230,18620,18620,18620,18620,1
20240813,094600,62336610,18430,18430,18430,18430,0
20240813,094500,62336610,18430,18430,18430,18430,10
20240813,094400,62152310,18340,18340,18340,18340,0
20240813,094300,62152310,18340,18340,18340,18340,0
20240813,094200,62152310,18340,18340,18340,18340,0
20240813,094100,62152310,18340,18350,18350,18340,50
20240813,094000,61235270,18350,18350,18350,18350,13
20240813,093900,60996720,18350,18350,18350,18350,0
20240813,093800,60996720,18350,18350,18350,18350,36
20240813,093700,60336120,18350,18350,18350,18350,0
20240813,093600,60336120,18350,18400,18400,18350,239
20240813,093500,55945880,18400,18400,18400,18400,0
20240813,093400,55945880,18400,18440,18440,18400,28
20240813,093300,55429780,18440,18510,18510,18440,238
20240813,093200,51035460,18510,18540,18540,18510,330
20240813,093100,44921230,18540,18620,18620,18540,95
20240813,093000,43158500,18620,18620,18620,18620,3
20240813,092900,43102640,18560,18560,18560,18560,4
20240813,092800,43028400,18620,18620,18620,18620,0
20240813,092700,43028400,18620,18620,18620,18620,1
20240813,092600,43009780,18560,18560,18560,18560,0
20240813,092500,43009780,18560,18560,18560,18560,127
20240813,092400,40652660,18540,18550,18550,18540,110
20240813,092300,38612260,18560,18620,18620,18560,606
20240813,092200,27342340,18620,18620,18620,18620,0
20240813,092100,27342340,18620,18620,18620,18620,0
20240813,092000,27342340,18620,18620,18620,18620,0
20240813,091900,27342340,18620,18690,18690,18600,483
20240813,091800,18345530,18730,18760,18760,18720,6
20240813,091700,18233100,18770,18800,18800,18770,4
20240813,091600,18157960,18800,18790,18800,18790,46
20240813,091500,17293180,18630,18630,18630,18630,0
20240813,091400,17293180,18630,18630,18630,18630,40
20240813,091300,16547980,18630,18630,18630,18630,10
20240813,091200,16361680,18610,18610,18610,18610,0
20240813,091100,16361680,18610,18710,18710,18610,54
20240813,091000,15352940,18810,18810,18810,18810,10
20240813,090900,15164840,18980,18980,18980,18980,0
20240813,090800,15164840,18980,18840,18980,18830,501
20240813,090700,5660420,18710,18710,18710,18710,0
20240813,090600,5660420,18710,18940,18940,18710,129
20240813,090500,3232770,18940,18940,18940,18940,1
20240813,090400,3213830,18810,18810,18810,18810,0
20240813,090300,3213830,18810,18810,18810,18810,0
20240813,090200,3213830,18810,18810,18810,18810,1
20240813,090100,3195020,18810,18810,18810,18810,0
20240813,090000,3195020,18810,19080,19080,18810,169