KissMeData/082210/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195300,102750965,2610,2610,2610,2610,1272
20240809,195200,102750965,2610,2610,2610,2610,0
20240809,195100,102750965,2610,2610,2610,2610,0
20240809,195000,102750965,2610,2610,2610,2610,0
20240809,194900,102750965,2610,2610,2610,2610,0
20240809,194800,102750965,2610,2610,2610,2610,0
20240809,194700,102750965,2610,2610,2610,2610,0
20240809,194600,102750965,2610,2610,2610,2610,0
20240809,194500,102750965,2610,2610,2610,2610,0
20240809,194400,102750965,2610,2610,2610,2610,0
20240809,194300,102750965,2610,2610,2610,2610,0
20240809,194200,102750965,2610,2610,2610,2610,0
20240809,194100,102750965,2610,2610,2610,2610,0
20240809,194000,102750965,2610,2610,2610,2610,0
20240809,193900,102750965,2610,2610,2610,2610,0
20240809,193800,102750965,2610,2610,2610,2610,0
20240809,193700,102750965,2610,2610,2610,2610,0
20240809,193600,102750965,2610,2610,2610,2610,0
20240809,193500,102750965,2610,2610,2610,2610,0
20240809,193400,102750965,2610,2610,2610,2610,0
20240809,193300,102750965,2610,2610,2610,2610,0
20240809,193200,102750965,2610,2610,2610,2610,0
20240809,193100,102750965,2610,2610,2610,2610,0
20240809,193000,102750965,2610,2610,2610,2610,0
20240809,192900,102750965,2610,2610,2610,2610,0
20240809,192800,102750965,2610,2610,2610,2610,0
20240809,192700,102750965,2610,2610,2610,2610,0
20240809,192600,102750965,2610,2610,2610,2610,0
20240809,192500,102750965,2610,2610,2610,2610,0
20240809,192400,102750965,2610,2610,2610,2610,0
20240809,192300,102750965,2610,2610,2610,2610,1272
20240809,192200,102750965,2610,2610,2610,2610,0
20240809,192100,102750965,2610,2610,2610,2610,0
20240809,192000,102750965,2610,2610,2610,2610,0
20240809,191900,102750965,2610,2610,2610,2610,0
20240809,191800,102750965,2610,2610,2610,2610,0
20240809,191700,102750965,2610,2610,2610,2610,0
20240809,191600,102750965,2610,2610,2610,2610,0
20240809,191500,102750965,2610,2610,2610,2610,0
20240809,191400,102750965,2610,2610,2610,2610,0
20240809,191300,102750965,2610,2610,2610,2610,0
20240809,191200,102750965,2610,2610,2610,2610,0
20240809,191100,102750965,2610,2610,2610,2610,0
20240809,191000,102750965,2610,2610,2610,2610,0
20240809,190900,102750965,2610,2610,2610,2610,0
20240809,190800,102750965,2610,2610,2610,2610,0
20240809,190700,102750965,2610,2610,2610,2610,0
20240809,190600,102750965,2610,2610,2610,2610,0
20240809,190500,102750965,2610,2610,2610,2610,0
20240809,190400,102750965,2610,2610,2610,2610,0
20240809,190300,102750965,2610,2610,2610,2610,0
20240809,190200,102750965,2610,2610,2610,2610,0
20240809,190100,102750965,2610,2610,2610,2610,0
20240809,190000,102750965,2610,2610,2610,2610,0
20240809,185900,102750965,2610,2610,2610,2610,0
20240809,185800,102750965,2610,2610,2610,2610,0
20240809,185700,102750965,2610,2610,2610,2610,0
20240809,185600,102750965,2610,2610,2610,2610,0
20240809,185500,102750965,2610,2610,2610,2610,0
20240809,185400,102750965,2610,2610,2610,2610,0
20240809,185300,102750965,2610,2610,2610,2610,1272
20240809,185200,102750965,2610,2610,2610,2610,0
20240809,185100,102750965,2610,2610,2610,2610,0
20240809,185000,102750965,2610,2610,2610,2610,0
20240809,184900,102750965,2610,2610,2610,2610,0
20240809,184800,102750965,2610,2610,2610,2610,0
20240809,184700,102750965,2610,2610,2610,2610,0
20240809,184600,102750965,2610,2610,2610,2610,0
20240809,184500,102750965,2610,2610,2610,2610,0
20240809,184400,102750965,2610,2610,2610,2610,0
20240809,184300,102750965,2610,2610,2610,2610,0
20240809,184200,102750965,2610,2610,2610,2610,0
20240809,184100,102750965,2610,2610,2610,2610,0
20240809,184000,102750965,2610,2610,2610,2610,0
20240809,183900,102750965,2610,2610,2610,2610,0
20240809,183800,102750965,2610,2610,2610,2610,0
20240809,183700,102750965,2610,2610,2610,2610,0
20240809,183600,102750965,2610,2610,2610,2610,0
20240809,183500,102750965,2610,2610,2610,2610,0
20240809,183400,102750965,2610,2610,2610,2610,0
20240809,183300,102750965,2610,2610,2610,2610,0
20240809,183200,102750965,2610,2610,2610,2610,0
20240809,183100,102750965,2610,2610,2610,2610,0
20240809,183000,102750965,2610,2610,2610,2610,0
20240809,182900,102750965,2610,2610,2610,2610,0
20240809,182800,102750965,2610,2610,2610,2610,0
20240809,182700,102750965,2610,2610,2610,2610,0
20240809,182600,102750965,2610,2610,2610,2610,0
20240809,182500,102750965,2610,2610,2610,2610,0
20240809,182400,102750965,2610,2610,2610,2610,0
20240809,182300,102750965,2610,2610,2610,2610,1272
20240809,182200,102750965,2610,2610,2610,2610,0
20240809,182100,102750965,2610,2610,2610,2610,0
20240809,182000,102750965,2610,2610,2610,2610,0
20240809,181900,102750965,2610,2610,2610,2610,0
20240809,181800,102750965,2610,2610,2610,2610,0
20240809,181700,102750965,2610,2610,2610,2610,0
20240809,181600,102750965,2610,2610,2610,2610,0
20240809,181500,102750965,2610,2610,2610,2610,0
20240809,181400,102750965,2610,2610,2610,2610,0
20240809,181300,102750965,2610,2610,2610,2610,0
20240809,181200,102750965,2610,2610,2610,2610,0
20240809,181100,102750965,2610,2610,2610,2610,0
20240809,181000,102750965,2610,2610,2610,2610,0
20240809,180900,102750965,2610,2610,2610,2610,0
20240809,180800,102750965,2610,2610,2610,2610,0
20240809,180700,102750965,2610,2610,2610,2610,0
20240809,180600,102750965,2610,2610,2610,2610,0
20240809,180500,102750965,2610,2610,2610,2610,0
20240809,180400,102750965,2610,2610,2610,2610,0
20240809,180300,102750965,2610,2610,2610,2610,0
20240809,180200,102750965,2610,2610,2610,2610,0
20240809,180100,102750965,2610,2610,2610,2610,0
20240809,180000,102750965,2610,2610,2610,2610,0
20240809,175900,102750965,2610,2610,2610,2610,0
20240809,175800,102750965,2610,2610,2610,2610,0
20240809,175700,102750965,2610,2610,2610,2610,0
20240809,175600,102750965,2610,2610,2610,2610,0
20240809,175500,102750965,2610,2610,2610,2610,0
20240809,175400,102750965,2610,2610,2610,2610,0
20240809,175300,102750965,2610,2610,2610,2610,1272
20240809,175200,102750965,2610,2610,2610,2610,0
20240809,175100,102750965,2610,2610,2610,2610,0
20240809,175000,102750965,2610,2610,2610,2610,0
20240809,174900,102750965,2610,2610,2610,2610,0
20240809,174800,102750965,2610,2610,2610,2610,0
20240809,174700,102750965,2610,2610,2610,2610,0
20240809,174600,102750965,2610,2610,2610,2610,0
20240809,174500,102750965,2610,2610,2610,2610,0
20240809,174400,102750965,2610,2610,2610,2610,0
20240809,174300,102750965,2610,2610,2610,2610,0
20240809,174200,102750965,2610,2610,2610,2610,0
20240809,174100,102750965,2610,2610,2610,2610,0
20240809,174000,102750965,2610,2610,2610,2610,0
20240809,173900,102750965,2610,2610,2610,2610,0
20240809,173800,102750965,2610,2610,2610,2610,0
20240809,173700,102750965,2610,2610,2610,2610,0
20240809,173600,102750965,2610,2610,2610,2610,0
20240809,173500,102750965,2610,2610,2610,2610,0
20240809,173400,102750965,2610,2610,2610,2610,0
20240809,173300,102750965,2610,2610,2610,2610,0
20240809,173200,102750965,2610,2610,2610,2610,0
20240809,173100,102750965,2610,2610,2610,2610,0
20240809,173000,102750965,2610,2610,2610,2610,0
20240809,172900,102750965,2610,2610,2610,2610,0
20240809,172800,102750965,2610,2610,2610,2610,0
20240809,172700,102750965,2610,2610,2610,2610,0
20240809,172600,102750965,2610,2610,2610,2610,0
20240809,172500,102750965,2610,2610,2610,2610,0
20240809,172400,102750965,2610,2610,2610,2610,0
20240809,172300,102750965,2610,2610,2610,2610,1272
20240809,172200,102750965,2610,2610,2610,2610,0
20240809,172100,102750965,2610,2610,2610,2610,0
20240809,172000,102750965,2610,2610,2610,2610,0
20240809,171900,102750965,2610,2610,2610,2610,0
20240809,171800,102750965,2610,2610,2610,2610,0
20240809,171700,102750965,2610,2610,2610,2610,0
20240809,171600,102750965,2610,2610,2610,2610,0
20240809,171500,102750965,2610,2610,2610,2610,0
20240809,171400,102750965,2610,2610,2610,2610,0
20240809,171300,102750965,2610,2610,2610,2610,0
20240809,171200,102750965,2610,2610,2610,2610,0
20240809,171100,102750965,2610,2610,2610,2610,0
20240809,171000,102750965,2610,2610,2610,2610,0
20240809,170900,102750965,2610,2610,2610,2610,0
20240809,170800,102750965,2610,2610,2610,2610,0
20240809,170700,102750965,2610,2610,2610,2610,0
20240809,170600,102750965,2610,2610,2610,2610,0
20240809,170500,102750965,2610,2610,2610,2610,0
20240809,170400,102750965,2610,2610,2610,2610,0
20240809,170300,102750965,2610,2610,2610,2610,0
20240809,170200,102750965,2610,2610,2610,2610,0
20240809,170100,102750965,2610,2610,2610,2610,0
20240809,170000,102750965,2610,2610,2610,2610,0
20240809,165900,102750965,2610,2610,2610,2610,0
20240809,165800,102750965,2610,2610,2610,2610,0
20240809,165700,102750965,2610,2610,2610,2610,0
20240809,165600,102750965,2610,2610,2610,2610,0
20240809,165500,102750965,2610,2610,2610,2610,0
20240809,165400,102750965,2610,2610,2610,2610,0
20240809,165300,102750965,2610,2610,2610,2610,1272
20240809,165200,102750965,2610,2610,2610,2610,0
20240809,165100,102750965,2610,2610,2610,2610,0
20240809,165000,102750965,2610,2610,2610,2610,0
20240809,164900,102750965,2610,2610,2610,2610,0
20240809,164800,102750965,2610,2610,2610,2610,0
20240809,164700,102750965,2610,2610,2610,2610,0
20240809,164600,102750965,2610,2610,2610,2610,0
20240809,164500,102750965,2610,2610,2610,2610,0
20240809,164400,102750965,2610,2610,2610,2610,0
20240809,164300,102750965,2610,2610,2610,2610,0
20240809,164200,102750965,2610,2610,2610,2610,0
20240809,164100,102750965,2610,2610,2610,2610,0
20240809,164000,102750965,2610,2610,2610,2610,0
20240809,163900,102750965,2610,2610,2610,2610,0
20240809,163800,102750965,2610,2610,2610,2610,0
20240809,163700,102750965,2610,2610,2610,2610,0
20240809,163600,102750965,2610,2610,2610,2610,0
20240809,163500,102750965,2610,2610,2610,2610,0
20240809,163400,102750965,2610,2610,2610,2610,0
20240809,163300,102750965,2610,2610,2610,2610,0
20240809,163200,102750965,2610,2610,2610,2610,0
20240809,163100,102750965,2610,2610,2610,2610,0
20240809,163000,102750965,2610,2610,2610,2610,0
20240809,162900,102750965,2610,2610,2610,2610,0
20240809,162800,102750965,2610,2610,2610,2610,0
20240809,162700,102750965,2610,2610,2610,2610,0
20240809,162600,102750965,2610,2610,2610,2610,0
20240809,162500,102750965,2610,2610,2610,2610,0
20240809,162400,102750965,2610,2610,2610,2610,0
20240809,162300,102750965,2610,2610,2610,2610,1272
20240809,162200,102750965,2610,2610,2610,2610,0
20240809,162100,102750965,2610,2610,2610,2610,0
20240809,162000,102750965,2610,2610,2610,2610,0
20240809,161900,102750965,2610,2610,2610,2610,0
20240809,161800,102750965,2610,2610,2610,2610,0
20240809,161700,102750965,2610,2610,2610,2610,0
20240809,161600,102750965,2610,2610,2610,2610,0
20240809,161500,102750965,2610,2610,2610,2610,0
20240809,161400,102750965,2610,2610,2610,2610,0
20240809,161300,102750965,2610,2610,2610,2610,0
20240809,161200,102750965,2610,2610,2610,2610,0
20240809,161100,102750965,2610,2610,2610,2610,0
20240809,161000,102750965,2610,2610,2610,2610,0
20240809,160900,102750965,2610,2610,2610,2610,0
20240809,160800,102750965,2610,2610,2610,2610,0
20240809,160700,102750965,2610,2610,2610,2610,0
20240809,160600,102750965,2610,2610,2610,2610,0
20240809,160500,102750965,2610,2610,2610,2610,0
20240809,160400,102750965,2610,2610,2610,2610,0
20240809,160300,102750965,2610,2610,2610,2610,0
20240809,160200,102750965,2610,2610,2610,2610,0
20240809,160100,102750965,2610,2610,2610,2610,0
20240809,160000,102750965,2610,2610,2610,2610,0
20240809,155900,102750965,2610,2610,2610,2610,0
20240809,155800,102750965,2610,2610,2610,2610,0
20240809,155700,102750965,2610,2610,2610,2610,0
20240809,155600,102750965,2610,2610,2610,2610,0
20240809,155500,102750965,2610,2610,2610,2610,0
20240809,155400,102750965,2610,2610,2610,2610,0
20240809,155300,102750965,2610,2610,2610,2610,1272
20240809,155200,102750965,2610,2610,2610,2610,0
20240809,155100,102750965,2610,2610,2610,2610,0
20240809,155000,102750965,2610,2610,2610,2610,0
20240809,154900,102750965,2610,2610,2610,2610,0
20240809,154800,102750965,2610,2610,2610,2610,0
20240809,154700,102750965,2610,2610,2610,2610,0
20240809,154600,102750965,2610,2610,2610,2610,0
20240809,154500,102750965,2610,2610,2610,2610,0
20240809,154400,102750965,2610,2610,2610,2610,0
20240809,154300,102750965,2610,2610,2610,2610,0
20240809,154200,102750965,2610,2610,2610,2610,0
20240809,154100,102750965,2610,2610,2610,2610,0
20240809,154000,102750965,2610,2610,2610,2610,0
20240809,153900,102750965,2610,2610,2610,2610,0
20240809,153800,102750965,2610,2610,2610,2610,0
20240809,153700,102750965,2610,2610,2610,2610,0
20240809,153600,102750965,2610,2610,2610,2610,0
20240809,153500,102750965,2610,2610,2610,2610,0
20240809,153400,102750965,2610,2610,2610,2610,0
20240809,153300,102750965,2610,2610,2610,2610,0
20240809,153200,102750965,2610,2610,2610,2610,0
20240809,153100,102750965,2610,2610,2610,2610,0
20240809,153000,102750965,2610,2610,2610,2610,1272
20240809,152900,99431045,2605,2605,2605,2605,0
20240809,152800,99431045,2605,2605,2605,2605,0
20240809,152700,99431045,2605,2605,2605,2605,0
20240809,152600,99431045,2605,2605,2605,2605,0
20240809,152500,99431045,2605,2605,2605,2605,0
20240809,152400,99431045,2605,2605,2605,2605,0
20240809,152300,99431045,2605,2605,2605,2605,0
20240809,152200,99431045,2605,2605,2605,2605,0
20240809,152100,99431045,2605,2605,2605,2605,0
20240809,152000,99431045,2605,2605,2605,2605,0
20240809,151900,99431045,2605,2590,2610,2590,191
20240809,151800,98936125,2590,2590,2590,2590,0
20240809,151700,98936125,2590,2590,2590,2590,15
20240809,151600,98897275,2590,2590,2590,2590,53
20240809,151500,98760005,2590,2590,2590,2590,0
20240809,151400,98760005,2590,2590,2590,2590,178
20240809,151300,98298985,2605,2590,2605,2590,101
20240809,151200,98037380,2605,2605,2605,2605,1
20240809,151100,98034775,2590,2595,2605,2590,46
20240809,151000,97915340,2605,2600,2605,2595,853
20240809,150900,95699755,2600,2600,2600,2600,56
20240809,150800,95554155,2610,2610,2610,2610,0
20240809,150700,95554155,2610,2610,2610,2610,0
20240809,150600,95554155,2610,2610,2610,2610,0
20240809,150500,95554155,2610,2610,2610,2610,0
20240809,150400,95554155,2610,2610,2610,2610,0
20240809,150300,95554155,2610,2610,2610,2610,0
20240809,150200,95554155,2610,2610,2610,2610,0
20240809,150100,95554155,2610,2610,2610,2610,0
20240809,150000,95554155,2610,2610,2610,2605,3
20240809,145900,95546330,2595,2595,2595,2595,0
20240809,145800,95546330,2595,2610,2610,2595,220
20240809,145700,94973245,2600,2600,2600,2600,0
20240809,145600,94973245,2600,2600,2600,2600,0
20240809,145500,94973245,2600,2600,2600,2600,0
20240809,145400,94973245,2600,2600,2600,2600,153
20240809,145300,94575445,2605,2605,2605,2605,0
20240809,145200,94575445,2605,2605,2605,2605,1
20240809,145100,94572840,2605,2605,2605,2605,0
20240809,145000,94572840,2605,2605,2605,2605,0
20240809,144900,94572840,2605,2605,2605,2605,125
20240809,144800,94247215,2605,2605,2605,2605,0
20240809,144700,94247215,2605,2605,2605,2605,0
20240809,144600,94247215,2605,2610,2610,2605,54
20240809,144500,94106280,2610,2610,2610,2610,0
20240809,144400,94106280,2610,2610,2610,2610,27
20240809,144300,94035810,2615,2615,2615,2615,0
20240809,144200,94035810,2615,2615,2615,2615,0
20240809,144100,94035810,2615,2615,2615,2615,0
20240809,144000,94035810,2615,2610,2615,2610,112
20240809,143900,93743485,2610,2610,2610,2610,191
20240809,143800,93244975,2610,2610,2610,2610,0
20240809,143700,93244975,2610,2605,2610,2605,5
20240809,143600,93231945,2600,2600,2600,2600,20
20240809,143500,93179945,2600,2595,2600,2595,206
20240809,143400,92645370,2590,2595,2595,2590,41
20240809,143300,92539075,2585,2585,2585,2585,0
20240809,143200,92539075,2585,2585,2585,2585,0
20240809,143100,92539075,2585,2585,2610,2585,679
20240809,143000,90782485,2580,2580,2580,2580,0
20240809,142900,90782485,2580,2570,2580,2570,11
20240809,142800,90754205,2575,2575,2575,2575,0
20240809,142700,90754205,2575,2575,2575,2575,0
20240809,142600,90754205,2575,2575,2575,2575,0
20240809,142500,90754205,2575,2575,2575,2575,0
20240809,142400,90754205,2575,2575,2575,2575,93
20240809,142300,90514730,2585,2585,2585,2585,0
20240809,142200,90514730,2585,2585,2585,2585,0
20240809,142100,90514730,2585,2580,2585,2575,181
20240809,142000,90047935,2585,2585,2585,2585,0
20240809,141900,90047935,2585,2575,2585,2575,317
20240809,141800,89231650,2585,2585,2585,2585,0
20240809,141700,89231650,2585,2585,2585,2585,0
20240809,141600,89231650,2585,2585,2585,2585,0
20240809,141500,89231650,2585,2585,2585,2585,0
20240809,141400,89231650,2585,2585,2585,2585,0
20240809,141300,89231650,2585,2585,2585,2585,0
20240809,141200,89231650,2585,2585,2585,2585,0
20240809,141100,89231650,2585,2585,2585,2580,3
20240809,141000,89223900,2580,2580,2580,2580,204
20240809,140900,88697580,2580,2580,2580,2580,0
20240809,140800,88697580,2580,2580,2580,2580,1
20240809,140700,88695000,2570,2570,2570,2570,1
20240809,140600,88692430,2570,2570,2570,2570,5
20240809,140500,88679580,2570,2580,2580,2570,4427
20240809,140400,77276595,2585,2585,2585,2585,20
20240809,140300,77224895,2600,2600,2600,2600,0
20240809,140200,77224895,2600,2600,2600,2600,0
20240809,140100,77224895,2600,2600,2600,2600,0
20240809,140000,77224895,2600,2590,2600,2580,220
20240809,135900,76656125,2615,2615,2615,2615,0
20240809,135800,76656125,2615,2595,2615,2590,741
20240809,135700,74729970,2600,2600,2600,2600,0
20240809,135600,74729970,2600,2600,2600,2600,0
20240809,135500,74729970,2600,2600,2600,2600,0
20240809,135400,74729970,2600,2600,2600,2600,0
20240809,135300,74729970,2600,2600,2600,2600,0
20240809,135200,74729970,2600,2600,2600,2600,0
20240809,135100,74729970,2600,2600,2600,2600,0
20240809,135000,74729970,2600,2600,2600,2600,0
20240809,134900,74729970,2600,2615,2615,2600,3330
20240809,134800,66036950,2620,2620,2620,2620,3
20240809,134700,66029090,2620,2620,2620,2620,0
20240809,134600,66029090,2620,2620,2620,2620,0
20240809,134500,66029090,2620,2620,2620,2620,0
20240809,134400,66029090,2620,2620,2620,2620,0
20240809,134300,66029090,2620,2620,2620,2620,0
20240809,134200,66029090,2620,2620,2620,2620,0
20240809,134100,66029090,2620,2620,2620,2620,390
20240809,134000,65007290,2620,2620,2620,2620,0
20240809,133900,65007290,2620,2620,2620,2620,0
20240809,133800,65007290,2620,2620,2620,2620,12
20240809,133700,64975850,2620,2620,2620,2620,0
20240809,133600,64975850,2620,2620,2620,2620,0
20240809,133500,64975850,2620,2620,2620,2620,0
20240809,133400,64975850,2620,2620,2620,2620,0
20240809,133300,64975850,2620,2620,2620,2620,0
20240809,133200,64975850,2620,2620,2620,2620,50
20240809,133100,64844850,2630,2630,2630,2630,0
20240809,133000,64844850,2630,2630,2630,2630,0
20240809,132900,64844850,2630,2630,2630,2630,0
20240809,132800,64844850,2630,2630,2630,2630,0
20240809,132700,64844850,2630,2630,2630,2630,300
20240809,132600,64055850,2635,2635,2635,2635,0
20240809,132500,64055850,2635,2635,2635,2635,0
20240809,132400,64055850,2635,2635,2635,2635,0
20240809,132300,64055850,2635,2635,2635,2635,0
20240809,132200,64055850,2635,2635,2635,2635,0
20240809,132100,64055850,2635,2635,2635,2635,0
20240809,132000,64055850,2635,2635,2635,2635,0
20240809,131900,64055850,2635,2635,2635,2635,0
20240809,131800,64055850,2635,2635,2635,2635,0
20240809,131700,64055850,2635,2635,2635,2635,0
20240809,131600,64055850,2635,2635,2635,2635,0
20240809,131500,64055850,2635,2635,2635,2635,0
20240809,131400,64055850,2635,2635,2635,2635,0
20240809,131300,64055850,2635,2635,2635,2635,0
20240809,131200,64055850,2635,2635,2635,2635,0
20240809,131100,64055850,2635,2635,2635,2635,0
20240809,131000,64055850,2635,2635,2635,2635,1
20240809,130900,64053215,2620,2620,2620,2620,136
20240809,130800,63696895,2615,2615,2615,2615,0
20240809,130700,63696895,2615,2615,2615,2615,0
20240809,130600,63696895,2615,2615,2615,2615,0
20240809,130500,63696895,2615,2615,2615,2615,0
20240809,130400,63696895,2615,2615,2615,2615,140
20240809,130300,63330795,2620,2620,2620,2620,231
20240809,130200,62725575,2625,2625,2625,2625,0
20240809,130100,62725575,2625,2625,2625,2625,0
20240809,130000,62725575,2625,2625,2625,2625,0
20240809,125900,62725575,2625,2625,2625,2625,0
20240809,125800,62725575,2625,2625,2625,2625,27
20240809,125700,62654700,2620,2620,2620,2620,0
20240809,125600,62654700,2620,2625,2625,2620,268
20240809,125500,61951540,2625,2625,2625,2625,0
20240809,125400,61951540,2625,2625,2625,2625,54
20240809,125300,61809790,2625,2625,2625,2625,0
20240809,125200,61809790,2625,2625,2625,2625,0
20240809,125100,61809790,2625,2625,2625,2625,0
20240809,125000,61809790,2625,2625,2625,2625,0
20240809,124900,61809790,2625,2625,2625,2625,0
20240809,124800,61809790,2625,2625,2625,2625,0
20240809,124700,61809790,2625,2625,2625,2625,0
20240809,124600,61809790,2625,2625,2625,2625,0
20240809,124500,61809790,2625,2625,2625,2625,0
20240809,124400,61809790,2625,2625,2625,2625,0
20240809,124300,61809790,2625,2625,2625,2625,0
20240809,124200,61809790,2625,2625,2625,2625,0
20240809,124100,61809790,2625,2625,2625,2625,66
20240809,124000,61636540,2635,2635,2635,2635,0
20240809,123900,61636540,2635,2625,2635,2625,852
20240809,123800,59399540,2635,2635,2635,2635,0
20240809,123700,59399540,2635,2635,2635,2635,1
20240809,123600,59396905,2630,2630,2630,2630,19
20240809,123500,59346935,2635,2635,2635,2635,0
20240809,123400,59346935,2635,2635,2635,2635,121
20240809,123300,59028100,2635,2635,2635,2635,0
20240809,123200,59028100,2635,2635,2635,2635,206
20240809,123100,58485290,2640,2640,2640,2640,0
20240809,123000,58485290,2640,2640,2640,2640,0
20240809,122900,58485290,2640,2640,2640,2640,0
20240809,122800,58485290,2640,2640,2640,2640,0
20240809,122700,58485290,2640,2640,2640,2640,1
20240809,122600,58482650,2640,2640,2640,2640,1
20240809,122500,58480010,2635,2635,2635,2635,0
20240809,122400,58480010,2635,2635,2635,2635,0
20240809,122300,58480010,2635,2635,2635,2635,0
20240809,122200,58480010,2635,2635,2635,2635,65
20240809,122100,58308735,2640,2640,2640,2640,0
20240809,122000,58308735,2640,2640,2640,2640,0
20240809,121900,58308735,2640,2640,2640,2640,0
20240809,121800,58308735,2640,2640,2640,2640,0
20240809,121700,58308735,2640,2640,2640,2640,0
20240809,121600,58308735,2640,2640,2640,2640,11
20240809,121500,58279695,2640,2640,2640,2640,0
20240809,121400,58279695,2640,2640,2640,2640,0
20240809,121300,58279695,2640,2640,2640,2640,0
20240809,121200,58279695,2640,2640,2640,2640,0
20240809,121100,58279695,2640,2640,2640,2640,0
20240809,121000,58279695,2640,2640,2640,2640,0
20240809,120900,58279695,2640,2640,2640,2640,0
20240809,120800,58279695,2640,2640,2640,2640,0
20240809,120700,58279695,2640,2640,2640,2640,0
20240809,120600,58279695,2640,2640,2640,2640,0
20240809,120500,58279695,2640,2640,2640,2640,0
20240809,120400,58279695,2640,2640,2640,2640,0
20240809,120300,58279695,2640,2640,2640,2640,0
20240809,120200,58279695,2640,2640,2640,2640,11
20240809,120100,58250655,2640,2640,2640,2640,145
20240809,120000,57867855,2640,2640,2640,2640,0
20240809,115900,57867855,2640,2640,2640,2640,0
20240809,115800,57867855,2640,2640,2640,2640,0
20240809,115700,57867855,2640,2640,2640,2640,0
20240809,115600,57867855,2640,2640,2640,2640,0
20240809,115500,57867855,2640,2640,2640,2640,0
20240809,115400,57867855,2640,2640,2640,2640,0
20240809,115300,57867855,2640,2640,2640,2640,0
20240809,115200,57867855,2640,2640,2640,2640,0
20240809,115100,57867855,2640,2645,2645,2640,85
20240809,115000,57643035,2645,2645,2645,2645,0
20240809,114900,57643035,2645,2645,2645,2645,0
20240809,114800,57643035,2645,2645,2645,2645,0
20240809,114700,57643035,2645,2645,2645,2645,0
20240809,114600,57643035,2645,2645,2645,2645,0
20240809,114500,57643035,2645,2640,2645,2640,316
20240809,114400,56807570,2640,2640,2640,2640,1
20240809,114300,56804930,2640,2640,2640,2640,0
20240809,114200,56804930,2640,2640,2640,2640,0
20240809,114100,56804930,2640,2640,2640,2640,0
20240809,114000,56804930,2640,2640,2640,2640,0
20240809,113900,56804930,2640,2640,2640,2640,0
20240809,113800,56804930,2640,2640,2640,2640,0
20240809,113700,56804930,2640,2640,2640,2640,0
20240809,113600,56804930,2640,2640,2640,2640,0
20240809,113500,56804930,2640,2640,2640,2640,0
20240809,113400,56804930,2640,2640,2640,2640,0
20240809,113300,56804930,2640,2640,2640,2640,1
20240809,113200,56802290,2640,2640,2640,2640,0
20240809,113100,56802290,2640,2640,2640,2640,0
20240809,113000,56802290,2640,2640,2640,2640,0
20240809,112900,56802290,2640,2640,2640,2640,307
20240809,112800,55991810,2630,2630,2630,2630,15
20240809,112700,55952360,2630,2630,2630,2630,0
20240809,112600,55952360,2630,2635,2635,2630,213
20240809,112500,55391360,2630,2630,2630,2630,1
20240809,112400,55388730,2620,2620,2620,2620,0
20240809,112300,55388730,2620,2620,2620,2620,0
20240809,112200,55388730,2620,2620,2620,2620,0
20240809,112100,55388730,2620,2620,2620,2620,0
20240809,112000,55388730,2620,2620,2620,2620,0
20240809,111900,55388730,2620,2620,2620,2620,0
20240809,111800,55388730,2620,2620,2620,2620,0
20240809,111700,55388730,2620,2620,2620,2620,0
20240809,111600,55388730,2620,2620,2620,2620,10
20240809,111500,55362530,2625,2625,2625,2625,0
20240809,111400,55362530,2625,2625,2625,2625,100
20240809,111300,55100030,2630,2630,2630,2630,0
20240809,111200,55100030,2630,2630,2630,2630,171
20240809,111100,54650300,2630,2630,2630,2630,0
20240809,111000,54650300,2630,2630,2630,2630,1
20240809,110900,54647670,2635,2635,2635,2635,39
20240809,110800,54544905,2625,2625,2625,2625,0
20240809,110700,54544905,2625,2625,2625,2625,68
20240809,110600,54366405,2625,2625,2625,2625,0
20240809,110500,54366405,2625,2625,2625,2625,0
20240809,110400,54366405,2625,2625,2625,2625,0
20240809,110300,54366405,2625,2625,2625,2625,0
20240809,110200,54366405,2625,2625,2625,2625,0
20240809,110100,54366405,2625,2630,2630,2625,908
20240809,110000,51982215,2630,2630,2630,2630,0
20240809,105900,51982215,2630,2630,2630,2630,0
20240809,105800,51982215,2630,2630,2630,2630,0
20240809,105700,51982215,2630,2630,2630,2630,59
20240809,105600,51827045,2635,2635,2635,2635,0
20240809,105500,51827045,2635,2635,2635,2635,0
20240809,105400,51827045,2635,2635,2635,2635,0
20240809,105300,51827045,2635,2635,2635,2635,0
20240809,105200,51827045,2635,2635,2635,2635,0
20240809,105100,51827045,2635,2635,2635,2635,0
20240809,105000,51827045,2635,2630,2635,2630,11
20240809,104900,51798110,2630,2630,2630,2630,158
20240809,104800,51382570,2635,2635,2635,2635,0
20240809,104700,51382570,2635,2635,2635,2635,0
20240809,104600,51382570,2635,2635,2635,2635,0
20240809,104500,51382570,2635,2635,2635,2635,0
20240809,104400,51382570,2635,2635,2635,2635,1
20240809,104300,51379935,2635,2635,2635,2635,0
20240809,104200,51379935,2635,2635,2635,2635,1
20240809,104100,51377300,2635,2635,2635,2635,0
20240809,104000,51377300,2635,2635,2635,2635,0
20240809,103900,51377300,2635,2635,2635,2635,0
20240809,103800,51377300,2635,2635,2635,2635,0
20240809,103700,51377300,2635,2625,2635,2625,2137
20240809,103600,45767195,2625,2625,2625,2625,0
20240809,103500,45767195,2625,2625,2625,2625,200
20240809,103400,45242195,2620,2620,2620,2620,13
20240809,103300,45208135,2620,2620,2620,2620,0
20240809,103200,45208135,2620,2620,2620,2620,0
20240809,103100,45208135,2620,2620,2620,2620,0
20240809,103000,45208135,2620,2620,2620,2620,40
20240809,102900,45103335,2625,2625,2625,2625,0
20240809,102800,45103335,2625,2625,2625,2625,0
20240809,102700,45103335,2625,2625,2625,2625,0
20240809,102600,45103335,2625,2625,2625,2625,0
20240809,102500,45103335,2625,2625,2625,2625,0
20240809,102400,45103335,2625,2625,2625,2625,11
20240809,102300,45074460,2615,2615,2615,2615,66
20240809,102200,44901870,2615,2615,2615,2615,0
20240809,102100,44901870,2615,2615,2615,2615,0
20240809,102000,44901870,2615,2615,2615,2615,0
20240809,101900,44901870,2615,2615,2615,2615,0
20240809,101800,44901870,2615,2615,2615,2615,0
20240809,101700,44901870,2615,2615,2615,2615,0
20240809,101600,44901870,2615,2620,2620,2615,1227
20240809,101500,41693260,2615,2620,2620,2615,24
20240809,101400,41630495,2615,2630,2630,2615,63
20240809,101300,41465735,2620,2625,2625,2620,5179
20240809,101200,27872870,2625,2625,2625,2625,2098
20240809,101100,22365620,2630,2630,2630,2630,100
20240809,101000,22102620,2635,2635,2635,2635,0
20240809,100900,22102620,2635,2635,2635,2635,0
20240809,100800,22102620,2635,2635,2635,2635,0
20240809,100700,22102620,2635,2635,2635,2635,0
20240809,100600,22102620,2635,2635,2635,2635,0
20240809,100500,22102620,2635,2635,2635,2635,0
20240809,100400,22102620,2635,2635,2635,2635,0
20240809,100300,22102620,2635,2635,2635,2635,0
20240809,100200,22102620,2635,2635,2635,2625,22
20240809,100100,22044850,2630,2625,2630,2625,870
20240809,100000,19760370,2625,2625,2625,2625,0
20240809,095900,19760370,2625,2625,2625,2625,1
20240809,095800,19757745,2625,2625,2625,2625,1
20240809,095700,19755120,2625,2625,2625,2625,1
20240809,095600,19752495,2625,2625,2625,2625,5
20240809,095500,19739370,2625,2625,2625,2625,0
20240809,095400,19739370,2625,2625,2625,2625,0
20240809,095300,19739370,2625,2625,2625,2625,117
20240809,095200,19432245,2630,2635,2635,2630,242
20240809,095100,18795780,2635,2635,2635,2635,0
20240809,095000,18795780,2635,2635,2635,2635,0
20240809,094900,18795780,2635,2635,2635,2635,0
20240809,094800,18795780,2635,2635,2635,2635,2
20240809,094700,18790510,2630,2630,2630,2630,0
20240809,094600,18790510,2630,2630,2630,2630,1172
20240809,094500,15708150,2650,2650,2650,2650,172
20240809,094400,15252350,2650,2650,2650,2650,128
20240809,094300,14913150,2645,2635,2645,2635,522
20240809,094200,13533645,2630,2630,2630,2630,0
20240809,094100,13533645,2630,2630,2630,2630,5
20240809,094000,13520495,2630,2630,2630,2630,0
20240809,093900,13520495,2630,2630,2630,2630,9
20240809,093800,13496825,2630,2630,2630,2630,0
20240809,093700,13496825,2630,2630,2630,2630,0
20240809,093600,13496825,2630,2630,2630,2630,132
20240809,093500,13149665,2625,2620,2625,2620,156
20240809,093400,12740175,2620,2620,2620,2620,0
20240809,093300,12740175,2620,2620,2620,2620,0
20240809,093200,12740175,2620,2620,2620,2620,0
20240809,093100,12740175,2620,2620,2620,2620,200
20240809,093000,12216175,2620,2620,2620,2620,110
20240809,092900,11927975,2620,2620,2620,2620,384
20240809,092800,10921895,2615,2615,2615,2615,0
20240809,092700,10921895,2615,2615,2615,2615,20
20240809,092600,10869595,2615,2615,2615,2615,0
20240809,092500,10869595,2615,2620,2620,2615,302
20240809,092400,10078855,2625,2625,2625,2625,0
20240809,092300,10078855,2625,2625,2625,2625,90
20240809,092200,9842605,2640,2645,2645,2625,873
20240809,092100,7546365,2655,2655,2655,2655,2
20240809,092000,7541055,2655,2645,2655,2645,102
20240809,091900,7271255,2655,2655,2655,2655,0
20240809,091800,7271255,2655,2640,2655,2640,255
20240809,091700,6597950,2640,2640,2640,2640,0
20240809,091600,6597950,2640,2645,2660,2625,441
20240809,091500,5437740,2640,2635,2645,2635,47
20240809,091400,5313820,2630,2630,2630,2630,45
20240809,091300,5195470,2625,2625,2625,2625,0
20240809,091200,5195470,2625,2620,2625,2620,329
20240809,091100,4331885,2620,2620,2620,2620,50
20240809,091000,4200885,2620,2615,2620,2615,7
20240809,090900,4182575,2615,2615,2615,2615,100
20240809,090800,3921075,2615,2600,2615,2600,3
20240809,090700,3913260,2595,2595,2595,2595,1
20240809,090600,3910665,2605,2605,2605,2605,0
20240809,090500,3910665,2605,2605,2605,2605,0
20240809,090400,3910665,2605,2595,2605,2595,172
20240809,090300,3463645,2595,2595,2595,2595,0
20240809,090200,3463645,2595,2595,2595,2585,25
20240809,090100,3398790,2595,2595,2595,2595,0
20240809,090000,3398790,2595,2595,2595,2565,1310