KissMeData/094850/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200200,45457530,5110,5110,5110,5110,355
20240809,200100,45457530,5110,5110,5110,5110,0
20240809,200000,45457530,5110,5110,5110,5110,0
20240809,195900,45457530,5110,5110,5110,5110,0
20240809,195800,45457530,5110,5110,5110,5110,0
20240809,195700,45457530,5110,5110,5110,5110,0
20240809,195600,45457530,5110,5110,5110,5110,0
20240809,195500,45457530,5110,5110,5110,5110,0
20240809,195400,45457530,5110,5110,5110,5110,0
20240809,195300,45457530,5110,5110,5110,5110,0
20240809,195200,45457530,5110,5110,5110,5110,0
20240809,195100,45457530,5110,5110,5110,5110,0
20240809,195000,45457530,5110,5110,5110,5110,0
20240809,194900,45457530,5110,5110,5110,5110,0
20240809,194800,45457530,5110,5110,5110,5110,0
20240809,194700,45457530,5110,5110,5110,5110,0
20240809,194600,45457530,5110,5110,5110,5110,0
20240809,194500,45457530,5110,5110,5110,5110,0
20240809,194400,45457530,5110,5110,5110,5110,0
20240809,194300,45457530,5110,5110,5110,5110,0
20240809,194200,45457530,5110,5110,5110,5110,0
20240809,194100,45457530,5110,5110,5110,5110,0
20240809,194000,45457530,5110,5110,5110,5110,0
20240809,193900,45457530,5110,5110,5110,5110,0
20240809,193800,45457530,5110,5110,5110,5110,0
20240809,193700,45457530,5110,5110,5110,5110,0
20240809,193600,45457530,5110,5110,5110,5110,0
20240809,193500,45457530,5110,5110,5110,5110,0
20240809,193400,45457530,5110,5110,5110,5110,0
20240809,193300,45457530,5110,5110,5110,5110,0
20240809,193200,45457530,5110,5110,5110,5110,355
20240809,193100,45457530,5110,5110,5110,5110,0
20240809,193000,45457530,5110,5110,5110,5110,0
20240809,192900,45457530,5110,5110,5110,5110,0
20240809,192800,45457530,5110,5110,5110,5110,0
20240809,192700,45457530,5110,5110,5110,5110,0
20240809,192600,45457530,5110,5110,5110,5110,0
20240809,192500,45457530,5110,5110,5110,5110,0
20240809,192400,45457530,5110,5110,5110,5110,0
20240809,192300,45457530,5110,5110,5110,5110,0
20240809,192200,45457530,5110,5110,5110,5110,0
20240809,192100,45457530,5110,5110,5110,5110,0
20240809,192000,45457530,5110,5110,5110,5110,0
20240809,191900,45457530,5110,5110,5110,5110,0
20240809,191800,45457530,5110,5110,5110,5110,0
20240809,191700,45457530,5110,5110,5110,5110,0
20240809,191600,45457530,5110,5110,5110,5110,0
20240809,191500,45457530,5110,5110,5110,5110,0
20240809,191400,45457530,5110,5110,5110,5110,0
20240809,191300,45457530,5110,5110,5110,5110,0
20240809,191200,45457530,5110,5110,5110,5110,0
20240809,191100,45457530,5110,5110,5110,5110,0
20240809,191000,45457530,5110,5110,5110,5110,0
20240809,190900,45457530,5110,5110,5110,5110,0
20240809,190800,45457530,5110,5110,5110,5110,0
20240809,190700,45457530,5110,5110,5110,5110,0
20240809,190600,45457530,5110,5110,5110,5110,0
20240809,190500,45457530,5110,5110,5110,5110,0
20240809,190400,45457530,5110,5110,5110,5110,0
20240809,190300,45457530,5110,5110,5110,5110,0
20240809,190200,45457530,5110,5110,5110,5110,355
20240809,190100,45457530,5110,5110,5110,5110,0
20240809,190000,45457530,5110,5110,5110,5110,0
20240809,185900,45457530,5110,5110,5110,5110,0
20240809,185800,45457530,5110,5110,5110,5110,0
20240809,185700,45457530,5110,5110,5110,5110,0
20240809,185600,45457530,5110,5110,5110,5110,0
20240809,185500,45457530,5110,5110,5110,5110,0
20240809,185400,45457530,5110,5110,5110,5110,0
20240809,185300,45457530,5110,5110,5110,5110,0
20240809,185200,45457530,5110,5110,5110,5110,0
20240809,185100,45457530,5110,5110,5110,5110,0
20240809,185000,45457530,5110,5110,5110,5110,0
20240809,184900,45457530,5110,5110,5110,5110,0
20240809,184800,45457530,5110,5110,5110,5110,0
20240809,184700,45457530,5110,5110,5110,5110,0
20240809,184600,45457530,5110,5110,5110,5110,0
20240809,184500,45457530,5110,5110,5110,5110,0
20240809,184400,45457530,5110,5110,5110,5110,0
20240809,184300,45457530,5110,5110,5110,5110,0
20240809,184200,45457530,5110,5110,5110,5110,0
20240809,184100,45457530,5110,5110,5110,5110,0
20240809,184000,45457530,5110,5110,5110,5110,0
20240809,183900,45457530,5110,5110,5110,5110,0
20240809,183800,45457530,5110,5110,5110,5110,0
20240809,183700,45457530,5110,5110,5110,5110,0
20240809,183600,45457530,5110,5110,5110,5110,0
20240809,183500,45457530,5110,5110,5110,5110,0
20240809,183400,45457530,5110,5110,5110,5110,0
20240809,183300,45457530,5110,5110,5110,5110,0
20240809,183200,45457530,5110,5110,5110,5110,355
20240809,183100,45457530,5110,5110,5110,5110,0
20240809,183000,45457530,5110,5110,5110,5110,0
20240809,182900,45457530,5110,5110,5110,5110,0
20240809,182800,45457530,5110,5110,5110,5110,0
20240809,182700,45457530,5110,5110,5110,5110,0
20240809,182600,45457530,5110,5110,5110,5110,0
20240809,182500,45457530,5110,5110,5110,5110,0
20240809,182400,45457530,5110,5110,5110,5110,0
20240809,182300,45457530,5110,5110,5110,5110,0
20240809,182200,45457530,5110,5110,5110,5110,0
20240809,182100,45457530,5110,5110,5110,5110,0
20240809,182000,45457530,5110,5110,5110,5110,0
20240809,181900,45457530,5110,5110,5110,5110,0
20240809,181800,45457530,5110,5110,5110,5110,0
20240809,181700,45457530,5110,5110,5110,5110,0
20240809,181600,45457530,5110,5110,5110,5110,0
20240809,181500,45457530,5110,5110,5110,5110,0
20240809,181400,45457530,5110,5110,5110,5110,0
20240809,181300,45457530,5110,5110,5110,5110,0
20240809,181200,45457530,5110,5110,5110,5110,0
20240809,181100,45457530,5110,5110,5110,5110,0
20240809,181000,45457530,5110,5110,5110,5110,0
20240809,180900,45457530,5110,5110,5110,5110,0
20240809,180800,45457530,5110,5110,5110,5110,0
20240809,180700,45457530,5110,5110,5110,5110,0
20240809,180600,45457530,5110,5110,5110,5110,0
20240809,180500,45457530,5110,5110,5110,5110,0
20240809,180400,45457530,5110,5110,5110,5110,0
20240809,180300,45457530,5110,5110,5110,5110,0
20240809,180200,45457530,5110,5110,5110,5110,355
20240809,180100,45457530,5110,5110,5110,5110,0
20240809,180000,45457530,5110,5110,5110,5110,0
20240809,175900,45457530,5110,5110,5110,5110,0
20240809,175800,45457530,5110,5110,5110,5110,0
20240809,175700,45457530,5110,5110,5110,5110,0
20240809,175600,45457530,5110,5110,5110,5110,0
20240809,175500,45457530,5110,5110,5110,5110,0
20240809,175400,45457530,5110,5110,5110,5110,0
20240809,175300,45457530,5110,5110,5110,5110,0
20240809,175200,45457530,5110,5110,5110,5110,0
20240809,175100,45457530,5110,5110,5110,5110,0
20240809,175000,45457530,5110,5110,5110,5110,0
20240809,174900,45457530,5110,5110,5110,5110,0
20240809,174800,45457530,5110,5110,5110,5110,0
20240809,174700,45457530,5110,5110,5110,5110,0
20240809,174600,45457530,5110,5110,5110,5110,0
20240809,174500,45457530,5110,5110,5110,5110,0
20240809,174400,45457530,5110,5110,5110,5110,0
20240809,174300,45457530,5110,5110,5110,5110,0
20240809,174200,45457530,5110,5110,5110,5110,0
20240809,174100,45457530,5110,5110,5110,5110,0
20240809,174000,45457530,5110,5110,5110,5110,0
20240809,173900,45457530,5110,5110,5110,5110,0
20240809,173800,45457530,5110,5110,5110,5110,0
20240809,173700,45457530,5110,5110,5110,5110,0
20240809,173600,45457530,5110,5110,5110,5110,0
20240809,173500,45457530,5110,5110,5110,5110,0
20240809,173400,45457530,5110,5110,5110,5110,0
20240809,173300,45457530,5110,5110,5110,5110,0
20240809,173200,45457530,5110,5110,5110,5110,355
20240809,173100,45457530,5110,5110,5110,5110,0
20240809,173000,45457530,5110,5110,5110,5110,0
20240809,172900,45457530,5110,5110,5110,5110,0
20240809,172800,45457530,5110,5110,5110,5110,0
20240809,172700,45457530,5110,5110,5110,5110,0
20240809,172600,45457530,5110,5110,5110,5110,0
20240809,172500,45457530,5110,5110,5110,5110,0
20240809,172400,45457530,5110,5110,5110,5110,0
20240809,172300,45457530,5110,5110,5110,5110,0
20240809,172200,45457530,5110,5110,5110,5110,0
20240809,172100,45457530,5110,5110,5110,5110,0
20240809,172000,45457530,5110,5110,5110,5110,0
20240809,171900,45457530,5110,5110,5110,5110,0
20240809,171800,45457530,5110,5110,5110,5110,0
20240809,171700,45457530,5110,5110,5110,5110,0
20240809,171600,45457530,5110,5110,5110,5110,0
20240809,171500,45457530,5110,5110,5110,5110,0
20240809,171400,45457530,5110,5110,5110,5110,0
20240809,171300,45457530,5110,5110,5110,5110,0
20240809,171200,45457530,5110,5110,5110,5110,0
20240809,171100,45457530,5110,5110,5110,5110,0
20240809,171000,45457530,5110,5110,5110,5110,0
20240809,170900,45457530,5110,5110,5110,5110,0
20240809,170800,45457530,5110,5110,5110,5110,0
20240809,170700,45457530,5110,5110,5110,5110,0
20240809,170600,45457530,5110,5110,5110,5110,0
20240809,170500,45457530,5110,5110,5110,5110,0
20240809,170400,45457530,5110,5110,5110,5110,0
20240809,170300,45457530,5110,5110,5110,5110,0
20240809,170200,45457530,5110,5110,5110,5110,355
20240809,170100,45457530,5110,5110,5110,5110,0
20240809,170000,45457530,5110,5110,5110,5110,0
20240809,165900,45457530,5110,5110,5110,5110,0
20240809,165800,45457530,5110,5110,5110,5110,0
20240809,165700,45457530,5110,5110,5110,5110,0
20240809,165600,45457530,5110,5110,5110,5110,0
20240809,165500,45457530,5110,5110,5110,5110,0
20240809,165400,45457530,5110,5110,5110,5110,0
20240809,165300,45457530,5110,5110,5110,5110,0
20240809,165200,45457530,5110,5110,5110,5110,0
20240809,165100,45457530,5110,5110,5110,5110,0
20240809,165000,45457530,5110,5110,5110,5110,0
20240809,164900,45457530,5110,5110,5110,5110,0
20240809,164800,45457530,5110,5110,5110,5110,0
20240809,164700,45457530,5110,5110,5110,5110,0
20240809,164600,45457530,5110,5110,5110,5110,0
20240809,164500,45457530,5110,5110,5110,5110,0
20240809,164400,45457530,5110,5110,5110,5110,0
20240809,164300,45457530,5110,5110,5110,5110,0
20240809,164200,45457530,5110,5110,5110,5110,0
20240809,164100,45457530,5110,5110,5110,5110,0
20240809,164000,45457530,5110,5110,5110,5110,0
20240809,163900,45457530,5110,5110,5110,5110,0
20240809,163800,45457530,5110,5110,5110,5110,0
20240809,163700,45457530,5110,5110,5110,5110,0
20240809,163600,45457530,5110,5110,5110,5110,0
20240809,163500,45457530,5110,5110,5110,5110,0
20240809,163400,45457530,5110,5110,5110,5110,0
20240809,163300,45457530,5110,5110,5110,5110,0
20240809,163200,45457530,5110,5110,5110,5110,355
20240809,163100,45457530,5110,5110,5110,5110,0
20240809,163000,45457530,5110,5110,5110,5110,0
20240809,162900,45457530,5110,5110,5110,5110,0
20240809,162800,45457530,5110,5110,5110,5110,0
20240809,162700,45457530,5110,5110,5110,5110,0
20240809,162600,45457530,5110,5110,5110,5110,0
20240809,162500,45457530,5110,5110,5110,5110,0
20240809,162400,45457530,5110,5110,5110,5110,0
20240809,162300,45457530,5110,5110,5110,5110,0
20240809,162200,45457530,5110,5110,5110,5110,0
20240809,162100,45457530,5110,5110,5110,5110,0
20240809,162000,45457530,5110,5110,5110,5110,0
20240809,161900,45457530,5110,5110,5110,5110,0
20240809,161800,45457530,5110,5110,5110,5110,0
20240809,161700,45457530,5110,5110,5110,5110,0
20240809,161600,45457530,5110,5110,5110,5110,0
20240809,161500,45457530,5110,5110,5110,5110,0
20240809,161400,45457530,5110,5110,5110,5110,0
20240809,161300,45457530,5110,5110,5110,5110,0
20240809,161200,45457530,5110,5110,5110,5110,0
20240809,161100,45457530,5110,5110,5110,5110,0
20240809,161000,45457530,5110,5110,5110,5110,0
20240809,160900,45457530,5110,5110,5110,5110,0
20240809,160800,45457530,5110,5110,5110,5110,0
20240809,160700,45457530,5110,5110,5110,5110,0
20240809,160600,45457530,5110,5110,5110,5110,0
20240809,160500,45457530,5110,5110,5110,5110,0
20240809,160400,45457530,5110,5110,5110,5110,0
20240809,160300,45457530,5110,5110,5110,5110,0
20240809,160200,45457530,5110,5110,5110,5110,355
20240809,160100,45457530,5110,5110,5110,5110,0
20240809,160000,45457530,5110,5110,5110,5110,0
20240809,155900,45457530,5110,5110,5110,5110,0
20240809,155800,45457530,5110,5110,5110,5110,0
20240809,155700,45457530,5110,5110,5110,5110,0
20240809,155600,45457530,5110,5110,5110,5110,0
20240809,155500,45457530,5110,5110,5110,5110,0
20240809,155400,45457530,5110,5110,5110,5110,0
20240809,155300,45457530,5110,5110,5110,5110,0
20240809,155200,45457530,5110,5110,5110,5110,0
20240809,155100,45457530,5110,5110,5110,5110,0
20240809,155000,45457530,5110,5110,5110,5110,0
20240809,154900,45457530,5110,5110,5110,5110,0
20240809,154800,45457530,5110,5110,5110,5110,0
20240809,154700,45457530,5110,5110,5110,5110,0
20240809,154600,45457530,5110,5110,5110,5110,0
20240809,154500,45457530,5110,5110,5110,5110,0
20240809,154400,45457530,5110,5110,5110,5110,0
20240809,154300,45457530,5110,5110,5110,5110,0
20240809,154200,45457530,5110,5110,5110,5110,0
20240809,154100,45457530,5110,5110,5110,5110,0
20240809,154000,45457530,5110,5110,5110,5110,0
20240809,153900,45457530,5110,5110,5110,5110,0
20240809,153800,45457530,5110,5110,5110,5110,0
20240809,153700,45457530,5110,5110,5110,5110,0
20240809,153600,45457530,5110,5110,5110,5110,0
20240809,153500,45457530,5110,5110,5110,5110,0
20240809,153400,45457530,5110,5110,5110,5110,0
20240809,153300,45457530,5110,5110,5110,5110,0
20240809,153200,45457530,5110,5110,5110,5110,355
20240809,153100,45457530,5110,5110,5110,5110,0
20240809,153000,45457530,5110,5110,5110,5110,355
20240809,152900,43643480,5150,5150,5150,5150,0
20240809,152800,43643480,5150,5150,5150,5150,0
20240809,152700,43643480,5150,5150,5150,5150,0
20240809,152600,43643480,5150,5150,5150,5150,0
20240809,152500,43643480,5150,5150,5150,5150,0
20240809,152400,43643480,5150,5150,5150,5150,0
20240809,152300,43643480,5150,5150,5150,5150,0
20240809,152200,43643480,5150,5150,5150,5150,0
20240809,152100,43643480,5150,5150,5150,5150,0
20240809,152000,43643480,5150,5150,5150,5150,0
20240809,151900,43643480,5150,5150,5150,5150,0
20240809,151800,43643480,5150,5150,5150,5150,0
20240809,151700,43643480,5150,5150,5150,5150,2
20240809,151600,43633180,5150,5150,5150,5150,0
20240809,151500,43633180,5150,5120,5150,5120,24
20240809,151400,43510270,5150,5150,5150,5150,0
20240809,151300,43510270,5150,5150,5150,5150,1
20240809,151200,43505120,5110,5110,5110,5110,0
20240809,151100,43505120,5110,5110,5110,5110,150
20240809,151000,42738620,5110,5130,5130,5110,61
20240809,150900,42426890,5120,5120,5120,5120,0
20240809,150800,42426890,5120,5150,5150,5120,68
20240809,150700,42078400,5110,5140,5140,5110,611
20240809,150600,38948970,5170,5170,5170,5170,0
20240809,150500,38948970,5170,5170,5170,5170,0
20240809,150400,38948970,5170,5170,5170,5170,0
20240809,150300,38948970,5170,5170,5170,5170,1
20240809,150200,38943800,5140,5170,5170,5140,37
20240809,150100,38752900,5170,5170,5170,5170,0
20240809,150000,38752900,5170,5170,5170,5170,0
20240809,145900,38752900,5170,5170,5170,5170,0
20240809,145800,38752900,5170,5170,5170,5170,0
20240809,145700,38752900,5170,5170,5170,5170,0
20240809,145600,38752900,5170,5170,5170,5170,0
20240809,145500,38752900,5170,5170,5170,5170,0
20240809,145400,38752900,5170,5170,5170,5170,0
20240809,145300,38752900,5170,5170,5170,5170,0
20240809,145200,38752900,5170,5170,5170,5170,0
20240809,145100,38752900,5170,5170,5170,5170,0
20240809,145000,38752900,5170,5170,5170,5170,0
20240809,144900,38752900,5170,5170,5170,5170,0
20240809,144800,38752900,5170,5170,5170,5170,0
20240809,144700,38752900,5170,5170,5170,5170,0
20240809,144600,38752900,5170,5170,5170,5170,0
20240809,144500,38752900,5170,5170,5170,5170,0
20240809,144400,38752900,5170,5170,5170,5170,0
20240809,144300,38752900,5170,5170,5170,5170,1
20240809,144200,38747730,5130,5130,5130,5130,0
20240809,144100,38747730,5130,5160,5160,5130,531
20240809,144000,36008700,5160,5160,5160,5160,0
20240809,143900,36008700,5160,5160,5160,5160,0
20240809,143800,36008700,5160,5160,5160,5160,0
20240809,143700,36008700,5160,5160,5160,5160,0
20240809,143600,36008700,5160,5160,5160,5160,0
20240809,143500,36008700,5160,5160,5160,5160,0
20240809,143400,36008700,5160,5160,5160,5150,5
20240809,143300,35982910,5120,5120,5120,5120,3
20240809,143200,35967550,5160,5160,5160,5160,1
20240809,143100,35962390,5150,5150,5150,5150,0
20240809,143000,35962390,5150,5150,5150,5150,0
20240809,142900,35962390,5150,5150,5150,5150,0
20240809,142800,35962390,5150,5130,5150,5130,21
20240809,142700,35854440,5150,5140,5150,5140,5
20240809,142600,35828720,5120,5120,5120,5120,0
20240809,142500,35828720,5120,5120,5120,5120,0
20240809,142400,35828720,5120,5140,5140,5120,467
20240809,142300,33433080,5150,5150,5150,5150,0
20240809,142200,33433080,5150,5150,5150,5150,0
20240809,142100,33433080,5150,5150,5150,5150,0
20240809,142000,33433080,5150,5150,5150,5150,0
20240809,141900,33433080,5150,5150,5150,5150,0
20240809,141800,33433080,5150,5150,5150,5150,0
20240809,141700,33433080,5150,5150,5150,5150,0
20240809,141600,33433080,5150,5150,5150,5150,0
20240809,141500,33433080,5150,5150,5150,5150,0
20240809,141400,33433080,5150,5150,5150,5150,0
20240809,141300,33433080,5150,5150,5150,5150,0
20240809,141200,33433080,5150,5150,5150,5150,0
20240809,141100,33433080,5150,5150,5150,5150,0
20240809,141000,33433080,5150,5150,5150,5150,0
20240809,140900,33433080,5150,5150,5150,5150,0
20240809,140800,33433080,5150,5150,5150,5150,0
20240809,140700,33433080,5150,5150,5150,5150,0
20240809,140600,33433080,5150,5150,5150,5150,0
20240809,140500,33433080,5150,5150,5150,5150,0
20240809,140400,33433080,5150,5150,5150,5150,0
20240809,140300,33433080,5150,5150,5150,5150,0
20240809,140200,33433080,5150,5150,5150,5150,0
20240809,140100,33433080,5150,5150,5150,5150,0
20240809,140000,33433080,5150,5150,5150,5150,0
20240809,135900,33433080,5150,5150,5150,5150,0
20240809,135800,33433080,5150,5150,5150,5150,0
20240809,135700,33433080,5150,5150,5150,5150,1
20240809,135600,33427930,5130,5130,5130,5130,0
20240809,135500,33427930,5130,5130,5130,5130,0
20240809,135400,33427930,5130,5130,5130,5130,0
20240809,135300,33427930,5130,5130,5130,5130,0
20240809,135200,33427930,5130,5130,5130,5130,0
20240809,135100,33427930,5130,5130,5130,5130,0
20240809,135000,33427930,5130,5140,5140,5130,328
20240809,134900,31742340,5160,5160,5160,5160,0
20240809,134800,31742340,5160,5160,5160,5160,0
20240809,134700,31742340,5160,5160,5160,5160,1
20240809,134600,31737180,5160,5160,5160,5160,0
20240809,134500,31737180,5160,5160,5160,5160,0
20240809,134400,31737180,5160,5160,5160,5160,1
20240809,134300,31732020,5160,5160,5160,5160,3
20240809,134200,31716540,5160,5160,5160,5160,0
20240809,134100,31716540,5160,5150,5160,5150,2
20240809,134000,31706230,5140,5140,5140,5140,0
20240809,133900,31706230,5140,5140,5140,5140,0
20240809,133800,31706230,5140,5140,5140,5140,0
20240809,133700,31706230,5140,5140,5140,5140,0
20240809,133600,31706230,5140,5160,5160,5140,370
20240809,133500,29800230,5170,5170,5170,5170,0
20240809,133400,29800230,5170,5170,5170,5170,0
20240809,133300,29800230,5170,5170,5170,5170,0
20240809,133200,29800230,5170,5170,5170,5170,0
20240809,133100,29800230,5170,5170,5170,5170,0
20240809,133000,29800230,5170,5170,5170,5170,0
20240809,132900,29800230,5170,5170,5170,5170,0
20240809,132800,29800230,5170,5170,5170,5170,0
20240809,132700,29800230,5170,5170,5170,5170,0
20240809,132600,29800230,5170,5170,5170,5170,0
20240809,132500,29800230,5170,5170,5170,5170,0
20240809,132400,29800230,5170,5170,5170,5170,0
20240809,132300,29800230,5170,5170,5170,5170,0
20240809,132200,29800230,5170,5170,5170,5170,0
20240809,132100,29800230,5170,5170,5170,5170,5
20240809,132000,29774380,5170,5170,5170,5170,1
20240809,131900,29769210,5170,5170,5170,5170,0
20240809,131800,29769210,5170,5170,5170,5170,0
20240809,131700,29769210,5170,5170,5170,5170,0
20240809,131600,29769210,5170,5170,5170,5160,228
20240809,131500,28590720,5170,5170,5170,5170,0
20240809,131400,28590720,5170,5170,5170,5170,0
20240809,131300,28590720,5170,5170,5170,5170,0
20240809,131200,28590720,5170,5170,5170,5170,16
20240809,131100,28508000,5170,5170,5170,5170,0
20240809,131000,28508000,5170,5170,5170,5170,0
20240809,130900,28508000,5170,5170,5170,5170,0
20240809,130800,28508000,5170,5170,5170,5170,0
20240809,130700,28508000,5170,5170,5170,5170,0
20240809,130600,28508000,5170,5170,5170,5170,1
20240809,130500,28502830,5170,5170,5170,5170,0
20240809,130400,28502830,5170,5170,5170,5170,0
20240809,130300,28502830,5170,5170,5170,5170,0
20240809,130200,28502830,5170,5170,5170,5170,0
20240809,130100,28502830,5170,5170,5170,5170,0
20240809,130000,28502830,5170,5170,5170,5170,0
20240809,125900,28502830,5170,5170,5170,5170,5
20240809,125800,28476980,5170,5170,5170,5170,0
20240809,125700,28476980,5170,5170,5170,5170,0
20240809,125600,28476980,5170,5170,5170,5170,0
20240809,125500,28476980,5170,5170,5170,5170,0
20240809,125400,28476980,5170,5170,5170,5170,0
20240809,125300,28476980,5170,5170,5170,5170,0
20240809,125200,28476980,5170,5170,5170,5170,0
20240809,125100,28476980,5170,5170,5170,5170,15
20240809,125000,28399430,5170,5170,5170,5170,0
20240809,124900,28399430,5170,5170,5170,5170,0
20240809,124800,28399430,5170,5170,5170,5170,3
20240809,124700,28383920,5170,5170,5170,5170,0
20240809,124600,28383920,5170,5170,5170,5170,0
20240809,124500,28383920,5170,5170,5170,5170,0
20240809,124400,28383920,5170,5170,5170,5170,0
20240809,124300,28383920,5170,5170,5170,5170,0
20240809,124200,28383920,5170,5170,5170,5170,0
20240809,124100,28383920,5170,5170,5170,5170,0
20240809,124000,28383920,5170,5170,5170,5170,0
20240809,123900,28383920,5170,5170,5170,5170,1
20240809,123800,28378750,5180,5180,5180,5180,0
20240809,123700,28378750,5180,5180,5180,5180,0
20240809,123600,28378750,5180,5180,5180,5180,0
20240809,123500,28378750,5180,5180,5180,5180,0
20240809,123400,28378750,5180,5180,5180,5180,0
20240809,123300,28378750,5180,5180,5180,5180,1
20240809,123200,28373570,5140,5140,5140,5140,0
20240809,123100,28373570,5140,5140,5140,5140,0
20240809,123000,28373570,5140,5140,5140,5140,0
20240809,122900,28373570,5140,5140,5140,5140,0
20240809,122800,28373570,5140,5140,5140,5140,0
20240809,122700,28373570,5140,5140,5140,5140,0
20240809,122600,28373570,5140,5140,5140,5140,0
20240809,122500,28373570,5140,5140,5140,5140,0
20240809,122400,28373570,5140,5140,5140,5140,0
20240809,122300,28373570,5140,5140,5140,5140,0
20240809,122200,28373570,5140,5140,5140,5140,0
20240809,122100,28373570,5140,5140,5140,5140,0
20240809,122000,28373570,5140,5140,5140,5140,0
20240809,121900,28373570,5140,5140,5140,5140,0
20240809,121800,28373570,5140,5140,5140,5140,0
20240809,121700,28373570,5140,5140,5140,5140,0
20240809,121600,28373570,5140,5140,5140,5140,0
20240809,121500,28373570,5140,5140,5140,5140,0
20240809,121400,28373570,5140,5140,5140,5140,0
20240809,121300,28373570,5140,5140,5140,5140,45
20240809,121200,28142270,5140,5140,5140,5140,100
20240809,121100,27628270,5140,5140,5140,5140,0
20240809,121000,27628270,5140,5140,5140,5140,0
20240809,120900,27628270,5140,5150,5150,5140,525
20240809,120800,24924740,5150,5150,5150,5150,0
20240809,120700,24924740,5150,5150,5150,5150,0
20240809,120600,24924740,5150,5150,5150,5150,0
20240809,120500,24924740,5150,5150,5150,5150,0
20240809,120400,24924740,5150,5150,5150,5150,0
20240809,120300,24924740,5150,5150,5150,5150,0
20240809,120200,24924740,5150,5150,5150,5150,0
20240809,120100,24924740,5150,5150,5150,5150,11
20240809,120000,24868090,5150,5150,5150,5150,0
20240809,115900,24868090,5150,5160,5160,5150,222
20240809,115800,23722650,5160,5160,5160,5160,0
20240809,115700,23722650,5160,5160,5160,5160,0
20240809,115600,23722650,5160,5160,5160,5160,0
20240809,115500,23722650,5160,5180,5180,5160,21
20240809,115400,23613910,5180,5180,5180,5180,0
20240809,115300,23613910,5180,5180,5180,5180,1
20240809,115200,23608730,5180,5180,5180,5180,0
20240809,115100,23608730,5180,5180,5180,5170,15
20240809,115000,23531050,5180,5180,5180,5180,0
20240809,114900,23531050,5180,5180,5180,5180,0
20240809,114800,23531050,5180,5180,5180,5180,0
20240809,114700,23531050,5180,5180,5180,5180,0
20240809,114600,23531050,5180,5180,5180,5180,1
20240809,114500,23525870,5180,5180,5180,5180,0
20240809,114400,23525870,5180,5180,5180,5180,0
20240809,114300,23525870,5180,5180,5180,5180,0
20240809,114200,23525870,5180,5180,5180,5180,1
20240809,114100,23520690,5180,5180,5180,5180,0
20240809,114000,23520690,5180,5180,5180,5180,0
20240809,113900,23520690,5180,5180,5180,5180,0
20240809,113800,23520690,5180,5180,5180,5180,0
20240809,113700,23520690,5180,5180,5180,5180,0
20240809,113600,23520690,5180,5180,5180,5180,0
20240809,113500,23520690,5180,5180,5180,5180,1
20240809,113400,23515510,5160,5160,5160,5160,0
20240809,113300,23515510,5160,5170,5170,5160,46
20240809,113200,23277740,5160,5170,5170,5160,9
20240809,113100,23231220,5180,5180,5180,5180,0
20240809,113000,23231220,5180,5180,5180,5180,0
20240809,112900,23231220,5180,5180,5180,5180,0
20240809,112800,23231220,5180,5180,5180,5180,0
20240809,112700,23231220,5180,5180,5180,5180,0
20240809,112600,23231220,5180,5180,5180,5180,0
20240809,112500,23231220,5180,5180,5180,5180,1
20240809,112400,23226040,5150,5150,5150,5150,0
20240809,112300,23226040,5150,5150,5150,5150,0
20240809,112200,23226040,5150,5150,5150,5150,67
20240809,112100,22880990,5150,5180,5180,5150,12
20240809,112000,22818890,5190,5190,5190,5190,0
20240809,111900,22818890,5190,5190,5190,5190,0
20240809,111800,22818890,5190,5190,5190,5190,0
20240809,111700,22818890,5190,5190,5190,5190,0
20240809,111600,22818890,5190,5190,5190,5190,0
20240809,111500,22818890,5190,5190,5190,5190,0
20240809,111400,22818890,5190,5190,5190,5190,0
20240809,111300,22818890,5190,5190,5190,5190,0
20240809,111200,22818890,5190,5190,5190,5190,0
20240809,111100,22818890,5190,5190,5190,5190,0
20240809,111000,22818890,5190,5190,5190,5190,0
20240809,110900,22818890,5190,5190,5190,5190,0
20240809,110800,22818890,5190,5190,5190,5190,0
20240809,110700,22818890,5190,5190,5190,5190,0
20240809,110600,22818890,5190,5190,5190,5190,0
20240809,110500,22818890,5190,5190,5190,5190,0
20240809,110400,22818890,5190,5190,5190,5190,0
20240809,110300,22818890,5190,5190,5190,5190,0
20240809,110200,22818890,5190,5190,5190,5190,0
20240809,110100,22818890,5190,5190,5190,5190,0
20240809,110000,22818890,5190,5190,5190,5190,0
20240809,105900,22818890,5190,5190,5190,5190,0
20240809,105800,22818890,5190,5190,5190,5190,0
20240809,105700,22818890,5190,5190,5190,5190,0
20240809,105600,22818890,5190,5190,5190,5190,0
20240809,105500,22818890,5190,5190,5190,5190,1
20240809,105400,22813700,5150,5150,5150,5150,10
20240809,105300,22762200,5200,5200,5200,5200,0
20240809,105200,22762200,5200,5200,5200,5200,0
20240809,105100,22762200,5200,5200,5200,5200,1
20240809,105000,22757000,5150,5150,5150,5150,0
20240809,104900,22757000,5150,5150,5150,5150,0
20240809,104800,22757000,5150,5150,5150,5150,0
20240809,104700,22757000,5150,5150,5150,5150,0
20240809,104600,22757000,5150,5150,5150,5150,0
20240809,104500,22757000,5150,5150,5150,5150,0
20240809,104400,22757000,5150,5150,5150,5150,50
20240809,104300,22499500,5150,5150,5150,5150,0
20240809,104200,22499500,5150,5150,5150,5150,0
20240809,104100,22499500,5150,5150,5150,5150,0
20240809,104000,22499500,5150,5150,5150,5150,11
20240809,103900,22442850,5180,5180,5180,5180,4
20240809,103800,22422130,5170,5170,5170,5170,2
20240809,103700,22411790,5140,5140,5140,5140,8
20240809,103600,22370670,5140,5140,5140,5140,0
20240809,103500,22370670,5140,5180,5200,5140,1074
20240809,103400,16791760,5140,5140,5140,5140,0
20240809,103300,16791760,5140,5140,5140,5140,0
20240809,103200,16791760,5140,5140,5140,5140,0
20240809,103100,16791760,5140,5140,5140,5140,0
20240809,103000,16791760,5140,5140,5140,5140,0
20240809,102900,16791760,5140,5130,5140,5130,29
20240809,102800,16642810,5140,5140,5140,5140,0
20240809,102700,16642810,5140,5140,5140,5140,0
20240809,102600,16642810,5140,5140,5140,5140,0
20240809,102500,16642810,5140,5140,5140,5140,13
20240809,102400,16575990,5140,5140,5140,5140,5
20240809,102300,16550290,5140,5180,5180,5140,26
20240809,102200,16416610,5180,5180,5180,5180,0
20240809,102100,16416610,5180,5180,5180,5180,1
20240809,102000,16411430,5190,5190,5190,5190,0
20240809,101900,16411430,5190,5190,5190,5190,0
20240809,101800,16411430,5190,5190,5190,5190,0
20240809,101700,16411430,5190,5190,5190,5190,0
20240809,101600,16411430,5190,5190,5190,5190,1
20240809,101500,16406240,5140,5140,5140,5140,8
20240809,101400,16365120,5130,5190,5190,5130,648
20240809,101300,13029800,5200,5200,5200,5200,0
20240809,101200,13029800,5200,5200,5200,5200,2
20240809,101100,13019400,5200,5200,5200,5200,0
20240809,101000,13019400,5200,5200,5200,5200,0
20240809,100900,13019400,5200,5200,5200,5200,20
20240809,100800,12915400,5200,5200,5200,5200,0
20240809,100700,12915400,5200,5200,5200,5200,0
20240809,100600,12915400,5200,5200,5200,5200,1
20240809,100500,12910200,5180,5180,5180,5180,0
20240809,100400,12910200,5180,5180,5180,5180,6
20240809,100300,12879120,5200,5200,5200,5200,0
20240809,100200,12879120,5200,5200,5200,5200,2
20240809,100100,12868720,5200,5200,5200,5200,1
20240809,100000,12863520,5200,5200,5200,5200,0
20240809,095900,12863520,5200,5200,5200,5200,1
20240809,095800,12858320,5200,5200,5200,5200,1
20240809,095700,12853120,5200,5200,5200,5200,33
20240809,095600,12681520,5200,5200,5200,5200,13
20240809,095500,12613920,5220,5220,5220,5220,8
20240809,095400,12572160,5200,5200,5200,5200,0
20240809,095300,12572160,5200,5200,5200,5200,12
20240809,095200,12509760,5220,5220,5220,5220,0
20240809,095100,12509760,5220,5200,5220,5200,555
20240809,095000,9623360,5220,5200,5220,5200,342
20240809,094900,7842590,5200,5200,5200,5200,0
20240809,094800,7842590,5200,5200,5200,5200,1
20240809,094700,7837390,5200,5200,5200,5200,0
20240809,094600,7837390,5200,5200,5200,5200,0
20240809,094500,7837390,5200,5200,5200,5200,0
20240809,094400,7837390,5200,5190,5200,5190,12
20240809,094300,7775100,5200,5200,5200,5200,0
20240809,094200,7775100,5200,5200,5200,5200,7
20240809,094100,7738700,5200,5200,5200,5200,100
20240809,094000,7218700,5200,5200,5200,5200,3
20240809,093900,7203100,5200,5200,5200,5200,0
20240809,093800,7203100,5200,5210,5210,5200,172
20240809,093700,6307200,5200,5200,5200,5200,3
20240809,093600,6291600,5210,5210,5210,5210,1
20240809,093500,6286390,5200,5200,5200,5200,50
20240809,093400,6026390,5210,5210,5210,5210,0
20240809,093300,6026390,5210,5210,5210,5210,0
20240809,093200,6026390,5210,5210,5210,5210,0
20240809,093100,6026390,5210,5210,5210,5210,0
20240809,093000,6026390,5210,5210,5210,5210,1
20240809,092900,6021180,5210,5210,5210,5210,2
20240809,092800,6010760,5210,5210,5210,5210,0
20240809,092700,6010760,5210,5210,5210,5210,0
20240809,092600,6010760,5210,5200,5210,5200,6
20240809,092500,5979550,5200,5200,5200,5200,0
20240809,092400,5979550,5200,5200,5200,5200,17
20240809,092300,5891150,5210,5210,5210,5210,3
20240809,092200,5875520,5210,5210,5210,5210,0
20240809,092100,5875520,5210,5210,5210,5210,5
20240809,092000,5849470,5220,5220,5220,5220,1
20240809,091900,5844250,5220,5200,5220,5200,393
20240809,091800,3798550,5200,5200,5200,5200,0
20240809,091700,3798550,5200,5200,5200,5200,5
20240809,091600,3772550,5200,5200,5200,5200,0
20240809,091500,3772550,5200,5200,5200,5200,0
20240809,091400,3772550,5200,5200,5200,5200,2
20240809,091300,3762150,5180,5200,5200,5180,4
20240809,091200,3741370,5200,5200,5200,5200,631
20240809,091100,460170,5180,5180,5180,5180,1
20240809,091000,454990,5200,5200,5200,5200,20
20240809,090900,350990,5200,5200,5200,5200,1
20240809,090800,345790,5200,5190,5200,5190,3
20240809,090700,330210,5180,5180,5180,5180,30
20240809,090600,174810,5190,5190,5190,5190,0
20240809,090500,174810,5190,5190,5190,5190,0
20240809,090400,174810,5190,5190,5190,5190,1
20240809,090300,169620,5140,5140,5140,5140,0
20240809,090200,169620,5140,5140,5140,5140,0
20240809,090100,169620,5140,5140,5140,5140,0
20240809,090000,169620,5140,5140,5140,5140,33