KissMeData/136540/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,201900,125544600,13350,13350,13350,13350,819
20240809,201800,125544600,13350,13350,13350,13350,0
20240809,201700,125544600,13350,13350,13350,13350,0
20240809,201600,125544600,13350,13350,13350,13350,0
20240809,201500,125544600,13350,13350,13350,13350,0
20240809,201400,125544600,13350,13350,13350,13350,0
20240809,201300,125544600,13350,13350,13350,13350,0
20240809,201200,125544600,13350,13350,13350,13350,0
20240809,201100,125544600,13350,13350,13350,13350,0
20240809,201000,125544600,13350,13350,13350,13350,0
20240809,200900,125544600,13350,13350,13350,13350,0
20240809,200800,125544600,13350,13350,13350,13350,0
20240809,200700,125544600,13350,13350,13350,13350,0
20240809,200600,125544600,13350,13350,13350,13350,0
20240809,200500,125544600,13350,13350,13350,13350,0
20240809,200400,125544600,13350,13350,13350,13350,0
20240809,200300,125544600,13350,13350,13350,13350,0
20240809,200200,125544600,13350,13350,13350,13350,0
20240809,200100,125544600,13350,13350,13350,13350,0
20240809,200000,125544600,13350,13350,13350,13350,0
20240809,195900,125544600,13350,13350,13350,13350,0
20240809,195800,125544600,13350,13350,13350,13350,0
20240809,195700,125544600,13350,13350,13350,13350,0
20240809,195600,125544600,13350,13350,13350,13350,0
20240809,195500,125544600,13350,13350,13350,13350,0
20240809,195400,125544600,13350,13350,13350,13350,0
20240809,195300,125544600,13350,13350,13350,13350,0
20240809,195200,125544600,13350,13350,13350,13350,0
20240809,195100,125544600,13350,13350,13350,13350,0
20240809,195000,125544600,13350,13350,13350,13350,0
20240809,194900,125544600,13350,13350,13350,13350,819
20240809,194800,125544600,13350,13350,13350,13350,0
20240809,194700,125544600,13350,13350,13350,13350,0
20240809,194600,125544600,13350,13350,13350,13350,0
20240809,194500,125544600,13350,13350,13350,13350,0
20240809,194400,125544600,13350,13350,13350,13350,0
20240809,194300,125544600,13350,13350,13350,13350,0
20240809,194200,125544600,13350,13350,13350,13350,0
20240809,194100,125544600,13350,13350,13350,13350,0
20240809,194000,125544600,13350,13350,13350,13350,0
20240809,193900,125544600,13350,13350,13350,13350,0
20240809,193800,125544600,13350,13350,13350,13350,0
20240809,193700,125544600,13350,13350,13350,13350,0
20240809,193600,125544600,13350,13350,13350,13350,0
20240809,193500,125544600,13350,13350,13350,13350,0
20240809,193400,125544600,13350,13350,13350,13350,0
20240809,193300,125544600,13350,13350,13350,13350,0
20240809,193200,125544600,13350,13350,13350,13350,0
20240809,193100,125544600,13350,13350,13350,13350,0
20240809,193000,125544600,13350,13350,13350,13350,0
20240809,192900,125544600,13350,13350,13350,13350,0
20240809,192800,125544600,13350,13350,13350,13350,0
20240809,192700,125544600,13350,13350,13350,13350,0
20240809,192600,125544600,13350,13350,13350,13350,0
20240809,192500,125544600,13350,13350,13350,13350,0
20240809,192400,125544600,13350,13350,13350,13350,0
20240809,192300,125544600,13350,13350,13350,13350,0
20240809,192200,125544600,13350,13350,13350,13350,0
20240809,192100,125544600,13350,13350,13350,13350,0
20240809,192000,125544600,13350,13350,13350,13350,0
20240809,191900,125544600,13350,13350,13350,13350,819
20240809,191800,125544600,13350,13350,13350,13350,0
20240809,191700,125544600,13350,13350,13350,13350,0
20240809,191600,125544600,13350,13350,13350,13350,0
20240809,191500,125544600,13350,13350,13350,13350,0
20240809,191400,125544600,13350,13350,13350,13350,0
20240809,191300,125544600,13350,13350,13350,13350,0
20240809,191200,125544600,13350,13350,13350,13350,0
20240809,191100,125544600,13350,13350,13350,13350,0
20240809,191000,125544600,13350,13350,13350,13350,0
20240809,190900,125544600,13350,13350,13350,13350,0
20240809,190800,125544600,13350,13350,13350,13350,0
20240809,190700,125544600,13350,13350,13350,13350,0
20240809,190600,125544600,13350,13350,13350,13350,0
20240809,190500,125544600,13350,13350,13350,13350,0
20240809,190400,125544600,13350,13350,13350,13350,0
20240809,190300,125544600,13350,13350,13350,13350,0
20240809,190200,125544600,13350,13350,13350,13350,0
20240809,190100,125544600,13350,13350,13350,13350,0
20240809,190000,125544600,13350,13350,13350,13350,0
20240809,185900,125544600,13350,13350,13350,13350,0
20240809,185800,125544600,13350,13350,13350,13350,0
20240809,185700,125544600,13350,13350,13350,13350,0
20240809,185600,125544600,13350,13350,13350,13350,0
20240809,185500,125544600,13350,13350,13350,13350,0
20240809,185400,125544600,13350,13350,13350,13350,0
20240809,185300,125544600,13350,13350,13350,13350,0
20240809,185200,125544600,13350,13350,13350,13350,0
20240809,185100,125544600,13350,13350,13350,13350,0
20240809,185000,125544600,13350,13350,13350,13350,0
20240809,184900,125544600,13350,13350,13350,13350,819
20240809,184800,125544600,13350,13350,13350,13350,0
20240809,184700,125544600,13350,13350,13350,13350,0
20240809,184600,125544600,13350,13350,13350,13350,0
20240809,184500,125544600,13350,13350,13350,13350,0
20240809,184400,125544600,13350,13350,13350,13350,0
20240809,184300,125544600,13350,13350,13350,13350,0
20240809,184200,125544600,13350,13350,13350,13350,0
20240809,184100,125544600,13350,13350,13350,13350,0
20240809,184000,125544600,13350,13350,13350,13350,0
20240809,183900,125544600,13350,13350,13350,13350,0
20240809,183800,125544600,13350,13350,13350,13350,0
20240809,183700,125544600,13350,13350,13350,13350,0
20240809,183600,125544600,13350,13350,13350,13350,0
20240809,183500,125544600,13350,13350,13350,13350,0
20240809,183400,125544600,13350,13350,13350,13350,0
20240809,183300,125544600,13350,13350,13350,13350,0
20240809,183200,125544600,13350,13350,13350,13350,0
20240809,183100,125544600,13350,13350,13350,13350,0
20240809,183000,125544600,13350,13350,13350,13350,0
20240809,182900,125544600,13350,13350,13350,13350,0
20240809,182800,125544600,13350,13350,13350,13350,0
20240809,182700,125544600,13350,13350,13350,13350,0
20240809,182600,125544600,13350,13350,13350,13350,0
20240809,182500,125544600,13350,13350,13350,13350,0
20240809,182400,125544600,13350,13350,13350,13350,0
20240809,182300,125544600,13350,13350,13350,13350,0
20240809,182200,125544600,13350,13350,13350,13350,0
20240809,182100,125544600,13350,13350,13350,13350,0
20240809,182000,125544600,13350,13350,13350,13350,0
20240809,181900,125544600,13350,13350,13350,13350,819
20240809,181800,125544600,13350,13350,13350,13350,0
20240809,181700,125544600,13350,13350,13350,13350,0
20240809,181600,125544600,13350,13350,13350,13350,0
20240809,181500,125544600,13350,13350,13350,13350,0
20240809,181400,125544600,13350,13350,13350,13350,0
20240809,181300,125544600,13350,13350,13350,13350,0
20240809,181200,125544600,13350,13350,13350,13350,0
20240809,181100,125544600,13350,13350,13350,13350,0
20240809,181000,125544600,13350,13350,13350,13350,0
20240809,180900,125544600,13350,13350,13350,13350,0
20240809,180800,125544600,13350,13350,13350,13350,0
20240809,180700,125544600,13350,13350,13350,13350,0
20240809,180600,125544600,13350,13350,13350,13350,0
20240809,180500,125544600,13350,13350,13350,13350,0
20240809,180400,125544600,13350,13350,13350,13350,0
20240809,180300,125544600,13350,13350,13350,13350,0
20240809,180200,125544600,13350,13350,13350,13350,0
20240809,180100,125544600,13350,13350,13350,13350,0
20240809,180000,125544600,13350,13350,13350,13350,0
20240809,175900,125544600,13350,13350,13350,13350,0
20240809,175800,125544600,13350,13350,13350,13350,0
20240809,175700,125544600,13350,13350,13350,13350,0
20240809,175600,125544600,13350,13350,13350,13350,0
20240809,175500,125544600,13350,13350,13350,13350,0
20240809,175400,125544600,13350,13350,13350,13350,0
20240809,175300,125544600,13350,13350,13350,13350,0
20240809,175200,125544600,13350,13350,13350,13350,0
20240809,175100,125544600,13350,13350,13350,13350,0
20240809,175000,125544600,13350,13350,13350,13350,0
20240809,174900,125544600,13350,13350,13350,13350,819
20240809,174800,125544600,13350,13350,13350,13350,0
20240809,174700,125544600,13350,13350,13350,13350,0
20240809,174600,125544600,13350,13350,13350,13350,0
20240809,174500,125544600,13350,13350,13350,13350,0
20240809,174400,125544600,13350,13350,13350,13350,0
20240809,174300,125544600,13350,13350,13350,13350,0
20240809,174200,125544600,13350,13350,13350,13350,0
20240809,174100,125544600,13350,13350,13350,13350,0
20240809,174000,125544600,13350,13350,13350,13350,0
20240809,173900,125544600,13350,13350,13350,13350,0
20240809,173800,125544600,13350,13350,13350,13350,0
20240809,173700,125544600,13350,13350,13350,13350,0
20240809,173600,125544600,13350,13350,13350,13350,0
20240809,173500,125544600,13350,13350,13350,13350,0
20240809,173400,125544600,13350,13350,13350,13350,0
20240809,173300,125544600,13350,13350,13350,13350,0
20240809,173200,125544600,13350,13350,13350,13350,0
20240809,173100,125544600,13350,13350,13350,13350,0
20240809,173000,125544600,13350,13350,13350,13350,0
20240809,172900,125544600,13350,13350,13350,13350,0
20240809,172800,125544600,13350,13350,13350,13350,0
20240809,172700,125544600,13350,13350,13350,13350,0
20240809,172600,125544600,13350,13350,13350,13350,0
20240809,172500,125544600,13350,13350,13350,13350,0
20240809,172400,125544600,13350,13350,13350,13350,0
20240809,172300,125544600,13350,13350,13350,13350,0
20240809,172200,125544600,13350,13350,13350,13350,0
20240809,172100,125544600,13350,13350,13350,13350,0
20240809,172000,125544600,13350,13350,13350,13350,0
20240809,171900,125544600,13350,13350,13350,13350,819
20240809,171800,125544600,13350,13350,13350,13350,0
20240809,171700,125544600,13350,13350,13350,13350,0
20240809,171600,125544600,13350,13350,13350,13350,0
20240809,171500,125544600,13350,13350,13350,13350,0
20240809,171400,125544600,13350,13350,13350,13350,0
20240809,171300,125544600,13350,13350,13350,13350,0
20240809,171200,125544600,13350,13350,13350,13350,0
20240809,171100,125544600,13350,13350,13350,13350,0
20240809,171000,125544600,13350,13350,13350,13350,0
20240809,170900,125544600,13350,13350,13350,13350,0
20240809,170800,125544600,13350,13350,13350,13350,0
20240809,170700,125544600,13350,13350,13350,13350,0
20240809,170600,125544600,13350,13350,13350,13350,0
20240809,170500,125544600,13350,13350,13350,13350,0
20240809,170400,125544600,13350,13350,13350,13350,0
20240809,170300,125544600,13350,13350,13350,13350,0
20240809,170200,125544600,13350,13350,13350,13350,0
20240809,170100,125544600,13350,13350,13350,13350,0
20240809,170000,125544600,13350,13350,13350,13350,0
20240809,165900,125544600,13350,13350,13350,13350,0
20240809,165800,125544600,13350,13350,13350,13350,0
20240809,165700,125544600,13350,13350,13350,13350,0
20240809,165600,125544600,13350,13350,13350,13350,0
20240809,165500,125544600,13350,13350,13350,13350,0
20240809,165400,125544600,13350,13350,13350,13350,0
20240809,165300,125544600,13350,13350,13350,13350,0
20240809,165200,125544600,13350,13350,13350,13350,0
20240809,165100,125544600,13350,13350,13350,13350,0
20240809,165000,125544600,13350,13350,13350,13350,0
20240809,164900,125544600,13350,13350,13350,13350,819
20240809,164800,125544600,13350,13350,13350,13350,0
20240809,164700,125544600,13350,13350,13350,13350,0
20240809,164600,125544600,13350,13350,13350,13350,0
20240809,164500,125544600,13350,13350,13350,13350,0
20240809,164400,125544600,13350,13350,13350,13350,0
20240809,164300,125544600,13350,13350,13350,13350,0
20240809,164200,125544600,13350,13350,13350,13350,0
20240809,164100,125544600,13350,13350,13350,13350,0
20240809,164000,125544600,13350,13350,13350,13350,0
20240809,163900,125544600,13350,13350,13350,13350,0
20240809,163800,125544600,13350,13350,13350,13350,0
20240809,163700,125544600,13350,13350,13350,13350,0
20240809,163600,125544600,13350,13350,13350,13350,0
20240809,163500,125544600,13350,13350,13350,13350,0
20240809,163400,125544600,13350,13350,13350,13350,0
20240809,163300,125544600,13350,13350,13350,13350,0
20240809,163200,125544600,13350,13350,13350,13350,0
20240809,163100,125544600,13350,13350,13350,13350,0
20240809,163000,125544600,13350,13350,13350,13350,0
20240809,162900,125544600,13350,13350,13350,13350,0
20240809,162800,125544600,13350,13350,13350,13350,0
20240809,162700,125544600,13350,13350,13350,13350,0
20240809,162600,125544600,13350,13350,13350,13350,0
20240809,162500,125544600,13350,13350,13350,13350,0
20240809,162400,125544600,13350,13350,13350,13350,0
20240809,162300,125544600,13350,13350,13350,13350,0
20240809,162200,125544600,13350,13350,13350,13350,0
20240809,162100,125544600,13350,13350,13350,13350,0
20240809,162000,125544600,13350,13350,13350,13350,0
20240809,161900,125544600,13350,13350,13350,13350,819
20240809,161800,125544600,13350,13350,13350,13350,0
20240809,161700,125544600,13350,13350,13350,13350,0
20240809,161600,125544600,13350,13350,13350,13350,0
20240809,161500,125544600,13350,13350,13350,13350,0
20240809,161400,125544600,13350,13350,13350,13350,0
20240809,161300,125544600,13350,13350,13350,13350,0
20240809,161200,125544600,13350,13350,13350,13350,0
20240809,161100,125544600,13350,13350,13350,13350,0
20240809,161000,125544600,13350,13350,13350,13350,0
20240809,160900,125544600,13350,13350,13350,13350,0
20240809,160800,125544600,13350,13350,13350,13350,0
20240809,160700,125544600,13350,13350,13350,13350,0
20240809,160600,125544600,13350,13350,13350,13350,0
20240809,160500,125544600,13350,13350,13350,13350,0
20240809,160400,125544600,13350,13350,13350,13350,0
20240809,160300,125544600,13350,13350,13350,13350,0
20240809,160200,125544600,13350,13350,13350,13350,0
20240809,160100,125544600,13350,13350,13350,13350,0
20240809,160000,125544600,13350,13350,13350,13350,0
20240809,155900,125544600,13350,13350,13350,13350,0
20240809,155800,125544600,13350,13350,13350,13350,0
20240809,155700,125544600,13350,13350,13350,13350,0
20240809,155600,125544600,13350,13350,13350,13350,0
20240809,155500,125544600,13350,13350,13350,13350,0
20240809,155400,125544600,13350,13350,13350,13350,0
20240809,155300,125544600,13350,13350,13350,13350,0
20240809,155200,125544600,13350,13350,13350,13350,0
20240809,155100,125544600,13350,13350,13350,13350,0
20240809,155000,125544600,13350,13350,13350,13350,0
20240809,154900,125544600,13350,13350,13350,13350,819
20240809,154800,125544600,13350,13350,13350,13350,0
20240809,154700,125544600,13350,13350,13350,13350,0
20240809,154600,125544600,13350,13350,13350,13350,0
20240809,154500,125544600,13350,13350,13350,13350,0
20240809,154400,125544600,13350,13350,13350,13350,0
20240809,154300,125544600,13350,13350,13350,13350,0
20240809,154200,125544600,13350,13350,13350,13350,0
20240809,154100,125544600,13350,13350,13350,13350,0
20240809,154000,125544600,13350,13350,13350,13350,0
20240809,153900,125544600,13350,13350,13350,13350,0
20240809,153800,125544600,13350,13350,13350,13350,0
20240809,153700,125544600,13350,13350,13350,13350,0
20240809,153600,125544600,13350,13350,13350,13350,0
20240809,153500,125544600,13350,13350,13350,13350,0
20240809,153400,125544600,13350,13350,13350,13350,0
20240809,153300,125544600,13350,13350,13350,13350,0
20240809,153200,125544600,13350,13350,13350,13350,0
20240809,153100,125544600,13350,13350,13350,13350,0
20240809,153000,125544600,13350,13350,13350,13350,819
20240809,152900,114610950,13340,13340,13340,13340,0
20240809,152800,114610950,13340,13340,13340,13340,0
20240809,152700,114610950,13340,13340,13340,13340,0
20240809,152600,114610950,13340,13340,13340,13340,0
20240809,152500,114610950,13340,13340,13340,13340,0
20240809,152400,114610950,13340,13340,13340,13340,0
20240809,152300,114610950,13340,13340,13340,13340,0
20240809,152200,114610950,13340,13340,13340,13340,0
20240809,152100,114610950,13340,13340,13340,13340,0
20240809,152000,114610950,13340,13340,13340,13340,0
20240809,151900,114610950,13340,13240,13340,13230,80
20240809,151800,113545530,13230,13230,13230,13230,13
20240809,151700,113373540,13330,13280,13330,13280,15
20240809,151600,113174080,13230,13230,13230,13230,1
20240809,151500,113160850,13280,13230,13280,13230,16
20240809,151400,112948420,13230,13230,13230,13230,1
20240809,151300,112935190,13230,13230,13230,13230,1
20240809,151200,112921960,13330,13230,13330,13230,20
20240809,151100,112655820,13230,13230,13230,13230,1
20240809,151000,112642590,13230,13240,13240,13230,8
20240809,150900,112536740,13230,13230,13230,13230,1
20240809,150800,112523510,13290,13230,13290,13230,15
20240809,150700,112324290,13230,13230,13230,13230,1
20240809,150600,112311060,13210,13210,13210,13210,1
20240809,150500,112297850,13220,13220,13220,13220,1
20240809,150400,112284630,13330,13310,13330,13230,25
20240809,150300,111951580,13230,13330,13330,13200,638
20240809,150200,103517580,13290,13330,13330,13290,2
20240809,150100,103490960,13290,13330,13330,13290,1021
20240809,150000,89921240,13290,13290,13330,13290,4
20240809,145900,89868010,13330,13320,13330,13290,14
20240809,145800,89681550,13320,13290,13320,13290,17
20240809,145700,89455300,13280,13280,13280,13280,1
20240809,145600,89442020,13310,13280,13310,13280,25
20240809,145500,89109540,13280,13280,13280,13280,2
20240809,145400,89082980,13280,13280,13280,13280,1
20240809,145300,89069700,13280,13270,13280,13270,2
20240809,145200,89043150,13270,13270,13270,13270,1
20240809,145100,89029880,13270,13270,13270,13270,6
20240809,145000,88950260,13270,13290,13300,13270,25
20240809,144900,88618020,13260,13260,13260,13260,2
20240809,144800,88591500,13250,13250,13250,13250,2
20240809,144700,88565000,13250,13250,13250,13250,2
20240809,144600,88538500,13250,13250,13250,13250,2
20240809,144500,88512000,13240,13240,13240,13240,4
20240809,144400,88459040,13240,13240,13240,13240,2
20240809,144300,88432560,13330,13240,13330,13240,4
20240809,144200,88379510,13230,13230,13230,13230,2
20240809,144100,88353050,13330,13240,13330,13240,22
20240809,144000,88060860,13270,13270,13270,13250,92
20240809,143900,86840180,13270,13270,13270,13270,2
20240809,143800,86813640,13260,13260,13260,13260,2
20240809,143700,86787120,13260,13260,13260,13260,2
20240809,143600,86760600,13260,13260,13260,13260,2
20240809,143500,86734080,13260,13260,13260,13260,2
20240809,143400,86707560,13250,13250,13250,13250,2
20240809,143300,86681060,13250,13340,13340,13250,3
20240809,143200,86641220,13250,13280,13340,13250,908
20240809,143100,74582980,13240,13250,13280,13240,42
20240809,143000,74026250,13220,13220,13220,13220,4
20240809,142900,73973370,13220,13220,13220,13220,1
20240809,142800,73960150,13270,13270,13270,13270,1
20240809,142700,73946880,13210,13220,13220,13210,9
20240809,142600,73827980,13270,13270,13270,13270,0
20240809,142500,73827980,13270,13270,13270,13270,65
20240809,142400,72965430,13280,13280,13280,13280,0
20240809,142300,72965430,13280,13280,13280,13270,7
20240809,142200,72872480,13280,13280,13280,13280,12
20240809,142100,72713120,13280,13270,13280,13270,11
20240809,142000,72567050,13280,13280,13280,13280,16
20240809,141900,72354570,13280,13280,13280,13280,25
20240809,141800,72022570,13280,13280,13280,13280,40
20240809,141700,71491370,13340,13340,13340,13340,0
20240809,141600,71491370,13340,13250,13340,13250,115
20240809,141500,69967000,13250,13250,13250,13250,0
20240809,141400,69967000,13250,13250,13250,13250,0
20240809,141300,69967000,13250,13250,13250,13250,0
20240809,141200,69967000,13250,13250,13250,13250,36
20240809,141100,69490000,13270,13270,13270,13270,0
20240809,141000,69490000,13270,13270,13270,13270,29
20240809,140900,69105170,13300,13300,13300,13300,0
20240809,140800,69105170,13300,13300,13300,13300,0
20240809,140700,69105170,13300,13300,13300,13300,0
20240809,140600,69105170,13300,13300,13300,13300,0
20240809,140500,69105170,13300,13300,13300,13300,0
20240809,140400,69105170,13300,13300,13300,13300,0
20240809,140300,69105170,13300,13300,13300,13300,0
20240809,140200,69105170,13300,13280,13300,13280,94
20240809,140100,67856590,13300,13300,13300,13300,0
20240809,140000,67856590,13300,13300,13300,13300,0
20240809,135900,67856590,13300,13300,13300,13300,0
20240809,135800,67856590,13300,13300,13300,13300,0
20240809,135700,67856590,13300,13300,13300,13300,0
20240809,135600,67856590,13300,13300,13300,13300,0
20240809,135500,67856590,13300,13300,13300,13300,0
20240809,135400,67856590,13300,13300,13300,13300,0
20240809,135300,67856590,13300,13270,13300,13270,80
20240809,135200,66793860,13350,13350,13350,13350,0
20240809,135100,66793860,13350,13350,13350,13350,0
20240809,135000,66793860,13350,13350,13350,13350,0
20240809,134900,66793860,13350,13350,13350,13350,0
20240809,134800,66793860,13350,13350,13350,13350,0
20240809,134700,66793860,13350,13350,13350,13350,0
20240809,134600,66793860,13350,13300,13350,13300,25
20240809,134500,66461090,13320,13320,13320,13320,0
20240809,134400,66461090,13320,13320,13320,13320,0
20240809,134300,66461090,13320,13250,13360,13250,499
20240809,134200,59813950,13280,13280,13280,13280,0
20240809,134100,59813950,13280,13280,13280,13280,0
20240809,134000,59813950,13280,13280,13280,13280,0
20240809,133900,59813950,13280,13280,13280,13280,0
20240809,133800,59813950,13280,13280,13280,13280,0
20240809,133700,59813950,13280,13280,13280,13280,30
20240809,133600,59415550,13320,13320,13320,13320,0
20240809,133500,59415550,13320,13320,13320,13320,0
20240809,133400,59415550,13320,13320,13320,13320,0
20240809,133300,59415550,13320,13320,13320,13320,0
20240809,133200,59415550,13320,13320,13320,13320,0
20240809,133100,59415550,13320,13320,13320,13320,0
20240809,133000,59415550,13320,13310,13320,13310,14
20240809,132900,59229200,13310,13290,13310,13210,40
20240809,132800,58698190,13280,13280,13280,13280,60
20240809,132700,57901390,13270,13330,13330,13270,123
20240809,132600,56265520,13270,13330,13330,13270,15
20240809,132500,56066410,13270,13270,13270,13270,1
20240809,132400,56053140,13340,13330,13340,13330,3
20240809,132300,56013140,13250,13250,13250,13250,2
20240809,132200,55986640,13350,13250,13350,13250,3
20240809,132100,55946700,13350,13350,13350,13350,0
20240809,132000,55946700,13350,13270,13350,13230,22
20240809,131900,55654060,13350,13290,13350,13290,25
20240809,131800,55321750,13350,13290,13350,13290,12
20240809,131700,55161760,13350,13350,13350,13350,0
20240809,131600,55161760,13350,13280,13350,13280,2
20240809,131500,55135130,13350,13350,13350,13350,0
20240809,131400,55135130,13350,13280,13350,13280,3
20240809,131300,55095220,13350,13350,13350,13350,0
20240809,131200,55095220,13350,13270,13350,13270,2
20240809,131100,55068600,13350,13350,13350,13330,13
20240809,131000,54895270,13280,13270,13280,13270,37
20240809,130900,54403930,13350,13350,13350,13350,0
20240809,130800,54403930,13350,13270,13350,13270,17
20240809,130700,54178260,13350,13350,13350,13350,0
20240809,130600,54178260,13350,13260,13350,13260,3
20240809,130500,54138390,13350,13350,13350,13350,0
20240809,130400,54138390,13350,13350,13350,13260,4
20240809,130300,54085170,13350,13340,13350,13340,2
20240809,130200,54058480,13350,13350,13350,13250,14
20240809,130100,53871680,13350,13310,13350,13310,25
20240809,130000,53538670,13250,13320,13320,13250,3
20240809,125900,53498850,13320,13240,13320,13240,2
20240809,125800,53472290,13340,13340,13340,13340,0
20240809,125700,53472290,13340,13240,13340,13240,13
20240809,125600,53299270,13340,13240,13340,13240,2
20240809,125500,53272690,13340,13230,13340,13220,18
20240809,125400,53034590,13350,13350,13350,13350,5
20240809,125300,52967840,13350,13220,13350,13220,2
20240809,125200,52941270,13350,13300,13350,13300,48
20240809,125100,52302820,13350,13290,13350,13290,3
20240809,125000,52262890,13350,13340,13350,13340,11
20240809,124900,52116140,13350,13290,13350,13290,2
20240809,124800,52089500,13350,13350,13350,13350,0
20240809,124700,52089500,13350,13280,13350,13280,3
20240809,124600,52049590,13350,13350,13350,13350,0
20240809,124500,52049590,13350,13280,13350,13280,2
20240809,124400,52022960,13350,13340,13350,13340,5
20240809,124300,51956250,13270,13270,13270,13270,16
20240809,124200,51743930,13350,13350,13350,13350,0
20240809,124100,51743930,13350,13270,13350,13270,3
20240809,124000,51704040,13350,13350,13350,13350,1
20240809,123900,51690690,13260,13260,13260,13260,1
20240809,123800,51677430,13350,13330,13350,13330,3
20240809,123700,51637410,13250,13250,13250,13250,2
20240809,123600,51610910,13340,13240,13340,13240,19
20240809,123500,51357720,13330,13330,13330,13220,41
20240809,123400,50813060,13350,13330,13350,13330,12
20240809,123300,50652990,13340,13340,13340,13340,15
20240809,123200,50452890,13340,13330,13340,13330,2
20240809,123100,50426220,13360,13360,13360,13360,0
20240809,123000,50426220,13360,13360,13360,13330,18
20240809,122900,50186220,13330,13330,13330,13330,16
20240809,122800,49972940,13360,13320,13360,13320,3
20240809,122700,49932940,13360,13360,13360,13360,0
20240809,122600,49932940,13360,13330,13360,13320,15
20240809,122500,49732970,13360,13360,13360,13360,0
20240809,122400,49732970,13360,13320,13360,13320,3
20240809,122300,49692970,13360,13360,13360,13360,1
20240809,122200,49679610,13320,13320,13320,13320,1
20240809,122100,49666290,13360,13360,13360,13360,0
20240809,122000,49666290,13360,13310,13360,13310,3
20240809,121900,49626310,13360,13360,13360,13360,1
20240809,121800,49612950,13320,13310,13360,13310,32
20240809,121700,49186830,13360,13360,13360,13350,17
20240809,121600,48959860,13310,13310,13310,13310,1
20240809,121500,48946550,13360,13360,13360,13360,1
20240809,121400,48933190,13300,13300,13300,13300,2
20240809,121300,48906590,13360,13300,13360,13300,2
20240809,121200,48879930,13360,13360,13360,13360,0
20240809,121100,48879930,13360,13300,13360,13300,3
20240809,121000,48839970,13360,13360,13360,13360,0
20240809,120900,48839970,13360,13300,13360,13300,2
20240809,120800,48813310,13360,13360,13360,13360,0
20240809,120700,48813310,13360,13300,13360,13300,30
20240809,120600,48413930,13360,13360,13360,13360,0
20240809,120500,48413930,13360,13300,13360,13300,3
20240809,120400,48373970,13360,13360,13360,13360,2
20240809,120300,48347250,13360,13300,13360,13290,35
20240809,120200,47881700,13360,13340,13360,13340,32
20240809,120100,47454730,13350,13350,13350,13300,4
20240809,120000,47401430,13350,13350,13350,13350,1
20240809,115900,47388080,13290,13290,13290,13290,1
20240809,115800,47374790,13350,13350,13350,13350,1
20240809,115700,47361440,13290,13290,13290,13290,2
20240809,115600,47334860,13360,13360,13360,13360,0
20240809,115500,47334860,13360,13280,13360,13280,2
20240809,115400,47308220,13360,13360,13360,13360,0
20240809,115300,47308220,13360,13320,13360,13320,65
20240809,115200,46442200,13360,13360,13360,13360,0
20240809,115100,46442200,13360,13360,13360,13360,0
20240809,115000,46442200,13360,13360,13360,13360,0
20240809,114900,46442200,13360,13360,13360,13360,0
20240809,114800,46442200,13360,13360,13360,13360,0
20240809,114700,46442200,13360,13350,13360,13350,31
20240809,114600,46028340,13350,13350,13350,13350,0
20240809,114500,46028340,13350,13350,13350,13350,0
20240809,114400,46028340,13350,13340,13350,13340,9
20240809,114300,45908270,13290,13290,13290,13290,2
20240809,114200,45881690,13350,13350,13350,13350,0
20240809,114100,45881690,13350,13310,13350,13310,32
20240809,114000,45455460,13290,13290,13290,13290,14
20240809,113900,45269400,13330,13330,13330,13330,0
20240809,113800,45269400,13330,13330,13330,13330,0
20240809,113700,45269400,13330,13330,13330,13330,0
20240809,113600,45269400,13330,13330,13330,13330,0
20240809,113500,45269400,13330,13330,13330,13330,0
20240809,113400,45269400,13330,13330,13330,13330,54
20240809,113300,44549580,13310,13310,13310,13310,0
20240809,113200,44549580,13310,13310,13310,13310,0
20240809,113100,44549580,13310,13310,13310,13310,0
20240809,113000,44549580,13310,13310,13310,13310,0
20240809,112900,44549580,13310,13310,13310,13310,0
20240809,112800,44549580,13310,13310,13310,13310,0
20240809,112700,44549580,13310,13310,13310,13310,21
20240809,112600,44270070,13340,13340,13340,13340,0
20240809,112500,44270070,13340,13340,13340,13340,0
20240809,112400,44270070,13340,13320,13340,13320,100
20240809,112300,42936470,13340,13340,13340,13340,0
20240809,112200,42936470,13340,13340,13340,13340,0
20240809,112100,42936470,13340,13340,13340,13340,0
20240809,112000,42936470,13340,13340,13340,13340,0
20240809,111900,42936470,13340,13340,13340,13340,1
20240809,111800,42923130,13320,13320,13320,13320,29
20240809,111700,42536850,13330,13330,13330,13330,0
20240809,111600,42536850,13330,13330,13330,13330,16
20240809,111500,42323570,13380,13380,13380,13380,1
20240809,111400,42310190,13340,13340,13340,13340,29
20240809,111300,41923330,13420,13420,13420,13420,0
20240809,111200,41923330,13420,13420,13420,13420,0
20240809,111100,41923330,13420,13420,13420,13420,0
20240809,111000,41923330,13420,13420,13420,13420,0
20240809,110900,41923330,13420,13420,13420,13420,0
20240809,110800,41923330,13420,13420,13420,13420,0
20240809,110700,41923330,13420,13420,13420,13420,0
20240809,110600,41923330,13420,13350,13420,13350,33
20240809,110500,41482220,13330,13330,13330,13330,44
20240809,110400,40895700,13410,13410,13410,13410,0
20240809,110300,40895700,13410,13410,13410,13410,0
20240809,110200,40895700,13410,13410,13410,13410,0
20240809,110100,40895700,13410,13380,13410,13380,20
20240809,110000,40627960,13410,13410,13410,13410,0
20240809,105900,40627960,13410,13410,13410,13410,0
20240809,105800,40627960,13410,13410,13410,13410,0
20240809,105700,40627960,13410,13410,13410,13410,0
20240809,105600,40627960,13410,13410,13410,13410,0
20240809,105500,40627960,13410,13380,13410,13380,25
20240809,105400,40293250,13390,13330,13390,13330,43
20240809,105300,39720000,13410,13410,13410,13410,0
20240809,105200,39720000,13410,13410,13410,13410,0
20240809,105100,39720000,13410,13360,13410,13350,41
20240809,105000,39171920,13370,13290,13370,13290,21
20240809,104900,38891720,13290,13290,13290,13290,2
20240809,104800,38865140,13370,13370,13370,13370,0
20240809,104700,38865140,13370,13370,13370,13370,0
20240809,104600,38865140,13370,13370,13370,13370,0
20240809,104500,38865140,13370,13350,13370,13350,20
20240809,104400,38598030,13320,13320,13320,13320,44
20240809,104300,38011950,13370,13370,13370,13370,0
20240809,104200,38011950,13370,13370,13370,13370,0
20240809,104100,38011950,13370,13370,13370,13370,0
20240809,104000,38011950,13370,13370,13370,13370,0
20240809,103900,38011950,13370,13310,13370,13310,10
20240809,103800,37878630,13300,13300,13300,13300,1
20240809,103700,37865330,13310,13300,13310,13300,37
20240809,103600,37373000,13310,13310,13310,13310,2
20240809,103500,37346380,13310,13310,13310,13310,1
20240809,103400,37333070,13290,13290,13290,13290,0
20240809,103300,37333070,13290,13290,13290,13290,0
20240809,103200,37333070,13290,13290,13290,13290,0
20240809,103100,37333070,13290,13290,13290,13290,1
20240809,103000,37319780,13330,13330,13330,13330,0
20240809,102900,37319780,13330,13330,13330,13330,0
20240809,102800,37319780,13330,13290,13330,13290,15
20240809,102700,37120390,13350,13350,13350,13350,0
20240809,102600,37120390,13350,13350,13350,13290,6
20240809,102500,37040510,13310,13310,13310,13310,15
20240809,102400,36840860,13370,13370,13370,13370,0
20240809,102300,36840860,13370,13370,13370,13370,0
20240809,102200,36840860,13370,13370,13370,13370,0
20240809,102100,36840860,13370,13330,13370,13320,43
20240809,102000,36268030,13340,13380,13380,13340,15
20240809,101900,36067890,13340,13340,13340,13340,0
20240809,101800,36067890,13340,13340,13340,13340,15
20240809,101700,35867790,13390,13390,13390,13390,1
20240809,101600,35854400,13410,13410,13410,13410,0
20240809,101500,35854400,13410,13330,13410,13330,9
20240809,101400,35734350,13410,13410,13410,13410,0
20240809,101300,35734350,13410,13350,13410,13350,61
20240809,101200,34919940,13420,13420,13420,13420,0
20240809,101100,34919940,13420,13420,13420,13420,0
20240809,101000,34919940,13420,13400,13420,13400,30
20240809,100900,34517820,13420,13420,13420,13420,0
20240809,100800,34517820,13420,13420,13420,13420,0
20240809,100700,34517820,13420,13420,13420,13420,10
20240809,100600,34383620,13460,13460,13460,13460,0
20240809,100500,34383620,13460,13460,13460,13460,0
20240809,100400,34383620,13460,13460,13460,13460,0
20240809,100300,34383620,13460,13460,13460,13460,0
20240809,100200,34383620,13460,13300,13460,13300,407
20240809,100100,28925990,13280,13280,13280,13280,22
20240809,100000,28633830,13300,13300,13300,13300,7
20240809,095900,28540730,13150,13250,13250,13150,486
20240809,095800,22132710,13310,13320,13320,13310,2
20240809,095700,22106080,13310,13320,13320,13310,199
20240809,095600,19456320,13320,13330,13330,13320,205
20240809,095500,16725560,13320,13320,13320,13320,0
20240809,095400,16725560,13320,13320,13320,13320,0
20240809,095300,16725560,13320,13330,13330,13320,6
20240809,095200,16645620,13380,13380,13380,13380,0
20240809,095100,16645620,13380,13390,13390,13380,42
20240809,095000,16083360,13400,13410,13410,13400,67
20240809,094900,15185040,13410,13410,13410,13410,0
20240809,094800,15185040,13410,13410,13410,13410,5
20240809,094700,15117990,13400,13400,13400,13400,0
20240809,094600,15117990,13400,13400,13400,13400,3
20240809,094500,15077790,13450,13450,13450,13450,0
20240809,094400,15077790,13450,13430,13450,13430,39
20240809,094300,14553890,13420,13420,13420,13420,25
20240809,094200,14218390,13430,13430,13430,13430,0
20240809,094100,14218390,13430,13410,13440,13410,25
20240809,094000,13882580,13410,13410,13410,13410,1
20240809,093900,13869170,13420,13430,13430,13420,89
20240809,093800,12673920,13430,13430,13430,13430,2
20240809,093700,12647060,13450,13450,13450,13450,0
20240809,093600,12647060,13450,13450,13450,13450,0
20240809,093500,12647060,13450,13450,13450,13450,16
20240809,093400,12431860,13420,13420,13420,13420,3
20240809,093300,12391600,13450,13450,13450,13450,0
20240809,093200,12391600,13450,13450,13450,13450,1
20240809,093100,12378150,13450,13450,13450,13450,16
20240809,093000,12162950,13450,13450,13450,13450,0
20240809,092900,12162950,13450,13450,13450,13450,0
20240809,092800,12162950,13450,13450,13450,13450,0
20240809,092700,12162950,13450,13450,13450,13450,0
20240809,092600,12162950,13450,13450,13450,13450,0
20240809,092500,12162950,13450,13450,13450,13450,0
20240809,092400,12162950,13450,13440,13450,13440,17
20240809,092300,11934320,13450,13450,13450,13450,0
20240809,092200,11934320,13450,13450,13450,13450,0
20240809,092100,11934320,13450,13450,13450,13450,0
20240809,092000,11934320,13450,13440,13450,13440,8
20240809,091900,11826790,13450,13450,13450,13450,0
20240809,091800,11826790,13450,13350,13450,13350,5
20240809,091700,11759760,13450,13450,13450,13450,0
20240809,091600,11759760,13450,13450,13450,13450,0
20240809,091500,11759760,13450,13450,13450,13450,0
20240809,091400,11759760,13450,13450,13450,13450,0
20240809,091300,11759760,13450,13450,13450,13450,204
20240809,091200,9015960,13450,13450,13450,13450,0
20240809,091100,9015960,13450,13450,13450,13450,10
20240809,091000,8881460,13450,13440,13450,13440,36
20240809,090900,8397610,13440,13310,13440,13300,6
20240809,090800,8317630,13440,13440,13440,13440,0
20240809,090700,8317630,13440,13430,13440,13430,350
20240809,090600,3617120,13430,13430,13430,13430,0
20240809,090500,3617120,13430,13420,13430,13420,101
20240809,090400,2261690,13440,13440,13440,13440,0
20240809,090300,2261690,13440,13440,13440,13440,0
20240809,090200,2261690,13440,13440,13440,13440,2
20240809,090100,2234810,13300,13450,13450,13300,115
20240809,090000,705160,13300,13300,13450,13300,52