KissMeData/216080/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203900,497345510,15750,15750,15750,15750,804
20240809,203800,497345510,15750,15750,15750,15750,0
20240809,203700,497345510,15750,15750,15750,15750,0
20240809,203600,497345510,15750,15750,15750,15750,0
20240809,203500,497345510,15750,15750,15750,15750,0
20240809,203400,497345510,15750,15750,15750,15750,0
20240809,203300,497345510,15750,15750,15750,15750,0
20240809,203200,497345510,15750,15750,15750,15750,0
20240809,203100,497345510,15750,15750,15750,15750,0
20240809,203000,497345510,15750,15750,15750,15750,0
20240809,202900,497345510,15750,15750,15750,15750,0
20240809,202800,497345510,15750,15750,15750,15750,0
20240809,202700,497345510,15750,15750,15750,15750,0
20240809,202600,497345510,15750,15750,15750,15750,0
20240809,202500,497345510,15750,15750,15750,15750,0
20240809,202400,497345510,15750,15750,15750,15750,0
20240809,202300,497345510,15750,15750,15750,15750,0
20240809,202200,497345510,15750,15750,15750,15750,0
20240809,202100,497345510,15750,15750,15750,15750,0
20240809,202000,497345510,15750,15750,15750,15750,0
20240809,201900,497345510,15750,15750,15750,15750,0
20240809,201800,497345510,15750,15750,15750,15750,0
20240809,201700,497345510,15750,15750,15750,15750,0
20240809,201600,497345510,15750,15750,15750,15750,0
20240809,201500,497345510,15750,15750,15750,15750,0
20240809,201400,497345510,15750,15750,15750,15750,0
20240809,201300,497345510,15750,15750,15750,15750,0
20240809,201200,497345510,15750,15750,15750,15750,0
20240809,201100,497345510,15750,15750,15750,15750,0
20240809,201000,497345510,15750,15750,15750,15750,0
20240809,200900,497345510,15750,15750,15750,15750,804
20240809,200800,497345510,15750,15750,15750,15750,0
20240809,200700,497345510,15750,15750,15750,15750,0
20240809,200600,497345510,15750,15750,15750,15750,0
20240809,200500,497345510,15750,15750,15750,15750,0
20240809,200400,497345510,15750,15750,15750,15750,0
20240809,200300,497345510,15750,15750,15750,15750,0
20240809,200200,497345510,15750,15750,15750,15750,0
20240809,200100,497345510,15750,15750,15750,15750,0
20240809,200000,497345510,15750,15750,15750,15750,0
20240809,195900,497345510,15750,15750,15750,15750,0
20240809,195800,497345510,15750,15750,15750,15750,0
20240809,195700,497345510,15750,15750,15750,15750,0
20240809,195600,497345510,15750,15750,15750,15750,0
20240809,195500,497345510,15750,15750,15750,15750,0
20240809,195400,497345510,15750,15750,15750,15750,0
20240809,195300,497345510,15750,15750,15750,15750,0
20240809,195200,497345510,15750,15750,15750,15750,0
20240809,195100,497345510,15750,15750,15750,15750,0
20240809,195000,497345510,15750,15750,15750,15750,0
20240809,194900,497345510,15750,15750,15750,15750,0
20240809,194800,497345510,15750,15750,15750,15750,0
20240809,194700,497345510,15750,15750,15750,15750,0
20240809,194600,497345510,15750,15750,15750,15750,0
20240809,194500,497345510,15750,15750,15750,15750,0
20240809,194400,497345510,15750,15750,15750,15750,0
20240809,194300,497345510,15750,15750,15750,15750,0
20240809,194200,497345510,15750,15750,15750,15750,0
20240809,194100,497345510,15750,15750,15750,15750,0
20240809,194000,497345510,15750,15750,15750,15750,0
20240809,193900,497345510,15750,15750,15750,15750,804
20240809,193800,497345510,15750,15750,15750,15750,0
20240809,193700,497345510,15750,15750,15750,15750,0
20240809,193600,497345510,15750,15750,15750,15750,0
20240809,193500,497345510,15750,15750,15750,15750,0
20240809,193400,497345510,15750,15750,15750,15750,0
20240809,193300,497345510,15750,15750,15750,15750,0
20240809,193200,497345510,15750,15750,15750,15750,0
20240809,193100,497345510,15750,15750,15750,15750,0
20240809,193000,497345510,15750,15750,15750,15750,0
20240809,192900,497345510,15750,15750,15750,15750,0
20240809,192800,497345510,15750,15750,15750,15750,0
20240809,192700,497345510,15750,15750,15750,15750,0
20240809,192600,497345510,15750,15750,15750,15750,0
20240809,192500,497345510,15750,15750,15750,15750,0
20240809,192400,497345510,15750,15750,15750,15750,0
20240809,192300,497345510,15750,15750,15750,15750,0
20240809,192200,497345510,15750,15750,15750,15750,0
20240809,192100,497345510,15750,15750,15750,15750,0
20240809,192000,497345510,15750,15750,15750,15750,0
20240809,191900,497345510,15750,15750,15750,15750,0
20240809,191800,497345510,15750,15750,15750,15750,0
20240809,191700,497345510,15750,15750,15750,15750,0
20240809,191600,497345510,15750,15750,15750,15750,0
20240809,191500,497345510,15750,15750,15750,15750,0
20240809,191400,497345510,15750,15750,15750,15750,0
20240809,191300,497345510,15750,15750,15750,15750,0
20240809,191200,497345510,15750,15750,15750,15750,0
20240809,191100,497345510,15750,15750,15750,15750,0
20240809,191000,497345510,15750,15750,15750,15750,0
20240809,190900,497345510,15750,15750,15750,15750,804
20240809,190800,497345510,15750,15750,15750,15750,0
20240809,190700,497345510,15750,15750,15750,15750,0
20240809,190600,497345510,15750,15750,15750,15750,0
20240809,190500,497345510,15750,15750,15750,15750,0
20240809,190400,497345510,15750,15750,15750,15750,0
20240809,190300,497345510,15750,15750,15750,15750,0
20240809,190200,497345510,15750,15750,15750,15750,0
20240809,190100,497345510,15750,15750,15750,15750,0
20240809,190000,497345510,15750,15750,15750,15750,0
20240809,185900,497345510,15750,15750,15750,15750,0
20240809,185800,497345510,15750,15750,15750,15750,0
20240809,185700,497345510,15750,15750,15750,15750,0
20240809,185600,497345510,15750,15750,15750,15750,0
20240809,185500,497345510,15750,15750,15750,15750,0
20240809,185400,497345510,15750,15750,15750,15750,0
20240809,185300,497345510,15750,15750,15750,15750,0
20240809,185200,497345510,15750,15750,15750,15750,0
20240809,185100,497345510,15750,15750,15750,15750,0
20240809,185000,497345510,15750,15750,15750,15750,0
20240809,184900,497345510,15750,15750,15750,15750,0
20240809,184800,497345510,15750,15750,15750,15750,0
20240809,184700,497345510,15750,15750,15750,15750,0
20240809,184600,497345510,15750,15750,15750,15750,0
20240809,184500,497345510,15750,15750,15750,15750,0
20240809,184400,497345510,15750,15750,15750,15750,0
20240809,184300,497345510,15750,15750,15750,15750,0
20240809,184200,497345510,15750,15750,15750,15750,0
20240809,184100,497345510,15750,15750,15750,15750,0
20240809,184000,497345510,15750,15750,15750,15750,0
20240809,183900,497345510,15750,15750,15750,15750,804
20240809,183800,497345510,15750,15750,15750,15750,0
20240809,183700,497345510,15750,15750,15750,15750,0
20240809,183600,497345510,15750,15750,15750,15750,0
20240809,183500,497345510,15750,15750,15750,15750,0
20240809,183400,497345510,15750,15750,15750,15750,0
20240809,183300,497345510,15750,15750,15750,15750,0
20240809,183200,497345510,15750,15750,15750,15750,0
20240809,183100,497345510,15750,15750,15750,15750,0
20240809,183000,497345510,15750,15750,15750,15750,0
20240809,182900,497345510,15750,15750,15750,15750,0
20240809,182800,497345510,15750,15750,15750,15750,0
20240809,182700,497345510,15750,15750,15750,15750,0
20240809,182600,497345510,15750,15750,15750,15750,0
20240809,182500,497345510,15750,15750,15750,15750,0
20240809,182400,497345510,15750,15750,15750,15750,0
20240809,182300,497345510,15750,15750,15750,15750,0
20240809,182200,497345510,15750,15750,15750,15750,0
20240809,182100,497345510,15750,15750,15750,15750,0
20240809,182000,497345510,15750,15750,15750,15750,0
20240809,181900,497345510,15750,15750,15750,15750,0
20240809,181800,497345510,15750,15750,15750,15750,0
20240809,181700,497345510,15750,15750,15750,15750,0
20240809,181600,497345510,15750,15750,15750,15750,0
20240809,181500,497345510,15750,15750,15750,15750,0
20240809,181400,497345510,15750,15750,15750,15750,0
20240809,181300,497345510,15750,15750,15750,15750,0
20240809,181200,497345510,15750,15750,15750,15750,0
20240809,181100,497345510,15750,15750,15750,15750,0
20240809,181000,497345510,15750,15750,15750,15750,0
20240809,180900,497345510,15750,15750,15750,15750,804
20240809,180800,497345510,15750,15750,15750,15750,0
20240809,180700,497345510,15750,15750,15750,15750,0
20240809,180600,497345510,15750,15750,15750,15750,0
20240809,180500,497345510,15750,15750,15750,15750,0
20240809,180400,497345510,15750,15750,15750,15750,0
20240809,180300,497345510,15750,15750,15750,15750,0
20240809,180200,497345510,15750,15750,15750,15750,0
20240809,180100,497345510,15750,15750,15750,15750,0
20240809,180000,497345510,15750,15750,15750,15750,0
20240809,175900,497345510,15750,15750,15750,15750,0
20240809,175800,497345510,15750,15750,15750,15750,0
20240809,175700,497345510,15750,15750,15750,15750,0
20240809,175600,497345510,15750,15750,15750,15750,0
20240809,175500,497345510,15750,15750,15750,15750,0
20240809,175400,497345510,15750,15750,15750,15750,0
20240809,175300,497345510,15750,15750,15750,15750,0
20240809,175200,497345510,15750,15750,15750,15750,0
20240809,175100,497345510,15750,15750,15750,15750,0
20240809,175000,497345510,15750,15750,15750,15750,0
20240809,174900,497345510,15750,15750,15750,15750,0
20240809,174800,497345510,15750,15750,15750,15750,0
20240809,174700,497345510,15750,15750,15750,15750,0
20240809,174600,497345510,15750,15750,15750,15750,0
20240809,174500,497345510,15750,15750,15750,15750,0
20240809,174400,497345510,15750,15750,15750,15750,0
20240809,174300,497345510,15750,15750,15750,15750,0
20240809,174200,497345510,15750,15750,15750,15750,0
20240809,174100,497345510,15750,15750,15750,15750,0
20240809,174000,497345510,15750,15750,15750,15750,0
20240809,173900,497345510,15750,15750,15750,15750,804
20240809,173800,497345510,15750,15750,15750,15750,0
20240809,173700,497345510,15750,15750,15750,15750,0
20240809,173600,497345510,15750,15750,15750,15750,0
20240809,173500,497345510,15750,15750,15750,15750,0
20240809,173400,497345510,15750,15750,15750,15750,0
20240809,173300,497345510,15750,15750,15750,15750,0
20240809,173200,497345510,15750,15750,15750,15750,0
20240809,173100,497345510,15750,15750,15750,15750,0
20240809,173000,497345510,15750,15750,15750,15750,0
20240809,172900,497345510,15750,15750,15750,15750,0
20240809,172800,497345510,15750,15750,15750,15750,0
20240809,172700,497345510,15750,15750,15750,15750,0
20240809,172600,497345510,15750,15750,15750,15750,0
20240809,172500,497345510,15750,15750,15750,15750,0
20240809,172400,497345510,15750,15750,15750,15750,0
20240809,172300,497345510,15750,15750,15750,15750,0
20240809,172200,497345510,15750,15750,15750,15750,0
20240809,172100,497345510,15750,15750,15750,15750,0
20240809,172000,497345510,15750,15750,15750,15750,0
20240809,171900,497345510,15750,15750,15750,15750,0
20240809,171800,497345510,15750,15750,15750,15750,0
20240809,171700,497345510,15750,15750,15750,15750,0
20240809,171600,497345510,15750,15750,15750,15750,0
20240809,171500,497345510,15750,15750,15750,15750,0
20240809,171400,497345510,15750,15750,15750,15750,0
20240809,171300,497345510,15750,15750,15750,15750,0
20240809,171200,497345510,15750,15750,15750,15750,0
20240809,171100,497345510,15750,15750,15750,15750,0
20240809,171000,497345510,15750,15750,15750,15750,0
20240809,170900,497345510,15750,15750,15750,15750,804
20240809,170800,497345510,15750,15750,15750,15750,0
20240809,170700,497345510,15750,15750,15750,15750,0
20240809,170600,497345510,15750,15750,15750,15750,0
20240809,170500,497345510,15750,15750,15750,15750,0
20240809,170400,497345510,15750,15750,15750,15750,0
20240809,170300,497345510,15750,15750,15750,15750,0
20240809,170200,497345510,15750,15750,15750,15750,0
20240809,170100,497345510,15750,15750,15750,15750,0
20240809,170000,497345510,15750,15750,15750,15750,0
20240809,165900,497345510,15750,15750,15750,15750,0
20240809,165800,497345510,15750,15750,15750,15750,0
20240809,165700,497345510,15750,15750,15750,15750,0
20240809,165600,497345510,15750,15750,15750,15750,0
20240809,165500,497345510,15750,15750,15750,15750,0
20240809,165400,497345510,15750,15750,15750,15750,0
20240809,165300,497345510,15750,15750,15750,15750,0
20240809,165200,497345510,15750,15750,15750,15750,0
20240809,165100,497345510,15750,15750,15750,15750,0
20240809,165000,497345510,15750,15750,15750,15750,0
20240809,164900,497345510,15750,15750,15750,15750,0
20240809,164800,497345510,15750,15750,15750,15750,0
20240809,164700,497345510,15750,15750,15750,15750,0
20240809,164600,497345510,15750,15750,15750,15750,0
20240809,164500,497345510,15750,15750,15750,15750,0
20240809,164400,497345510,15750,15750,15750,15750,0
20240809,164300,497345510,15750,15750,15750,15750,0
20240809,164200,497345510,15750,15750,15750,15750,0
20240809,164100,497345510,15750,15750,15750,15750,0
20240809,164000,497345510,15750,15750,15750,15750,0
20240809,163900,497345510,15750,15750,15750,15750,804
20240809,163800,497345510,15750,15750,15750,15750,0
20240809,163700,497345510,15750,15750,15750,15750,0
20240809,163600,497345510,15750,15750,15750,15750,0
20240809,163500,497345510,15750,15750,15750,15750,0
20240809,163400,497345510,15750,15750,15750,15750,0
20240809,163300,497345510,15750,15750,15750,15750,0
20240809,163200,497345510,15750,15750,15750,15750,0
20240809,163100,497345510,15750,15750,15750,15750,0
20240809,163000,497345510,15750,15750,15750,15750,0
20240809,162900,497345510,15750,15750,15750,15750,0
20240809,162800,497345510,15750,15750,15750,15750,0
20240809,162700,497345510,15750,15750,15750,15750,0
20240809,162600,497345510,15750,15750,15750,15750,0
20240809,162500,497345510,15750,15750,15750,15750,0
20240809,162400,497345510,15750,15750,15750,15750,0
20240809,162300,497345510,15750,15750,15750,15750,0
20240809,162200,497345510,15750,15750,15750,15750,0
20240809,162100,497345510,15750,15750,15750,15750,0
20240809,162000,497345510,15750,15750,15750,15750,0
20240809,161900,497345510,15750,15750,15750,15750,0
20240809,161800,497345510,15750,15750,15750,15750,0
20240809,161700,497345510,15750,15750,15750,15750,0
20240809,161600,497345510,15750,15750,15750,15750,0
20240809,161500,497345510,15750,15750,15750,15750,0
20240809,161400,497345510,15750,15750,15750,15750,0
20240809,161300,497345510,15750,15750,15750,15750,0
20240809,161200,497345510,15750,15750,15750,15750,0
20240809,161100,497345510,15750,15750,15750,15750,0
20240809,161000,497345510,15750,15750,15750,15750,0
20240809,160900,497345510,15750,15750,15750,15750,804
20240809,160800,497345510,15750,15750,15750,15750,0
20240809,160700,497345510,15750,15750,15750,15750,0
20240809,160600,497345510,15750,15750,15750,15750,0
20240809,160500,497345510,15750,15750,15750,15750,0
20240809,160400,497345510,15750,15750,15750,15750,0
20240809,160300,497345510,15750,15750,15750,15750,0
20240809,160200,497345510,15750,15750,15750,15750,0
20240809,160100,497345510,15750,15750,15750,15750,0
20240809,160000,497345510,15750,15750,15750,15750,0
20240809,155900,497345510,15750,15750,15750,15750,0
20240809,155800,497345510,15750,15750,15750,15750,0
20240809,155700,497345510,15750,15750,15750,15750,0
20240809,155600,497345510,15750,15750,15750,15750,0
20240809,155500,497345510,15750,15750,15750,15750,0
20240809,155400,497345510,15750,15750,15750,15750,0
20240809,155300,497345510,15750,15750,15750,15750,0
20240809,155200,497345510,15750,15750,15750,15750,0
20240809,155100,497345510,15750,15750,15750,15750,0
20240809,155000,497345510,15750,15750,15750,15750,0
20240809,154900,497345510,15750,15750,15750,15750,0
20240809,154800,497345510,15750,15750,15750,15750,0
20240809,154700,497345510,15750,15750,15750,15750,0
20240809,154600,497345510,15750,15750,15750,15750,0
20240809,154500,497345510,15750,15750,15750,15750,0
20240809,154400,497345510,15750,15750,15750,15750,0
20240809,154300,497345510,15750,15750,15750,15750,0
20240809,154200,497345510,15750,15750,15750,15750,0
20240809,154100,497345510,15750,15750,15750,15750,0
20240809,154000,497345510,15750,15750,15750,15750,0
20240809,153900,497345510,15750,15750,15750,15750,804
20240809,153800,497345510,15750,15750,15750,15750,0
20240809,153700,497345510,15750,15750,15750,15750,0
20240809,153600,497345510,15750,15750,15750,15750,0
20240809,153500,497345510,15750,15750,15750,15750,0
20240809,153400,497345510,15750,15750,15750,15750,0
20240809,153300,497345510,15750,15750,15750,15750,0
20240809,153200,497345510,15750,15750,15750,15750,0
20240809,153100,497345510,15750,15750,15750,15750,0
20240809,153000,497345510,15750,15750,15750,15750,804
20240809,152900,484682510,15740,15740,15740,15740,0
20240809,152800,484682510,15740,15740,15740,15740,0
20240809,152700,484682510,15740,15740,15740,15740,0
20240809,152600,484682510,15740,15740,15740,15740,0
20240809,152500,484682510,15740,15740,15740,15740,0
20240809,152400,484682510,15740,15740,15740,15740,0
20240809,152300,484682510,15740,15740,15740,15740,0
20240809,152200,484682510,15740,15740,15740,15740,0
20240809,152100,484682510,15740,15740,15740,15740,0
20240809,152000,484682510,15740,15740,15740,15740,0
20240809,151900,484682510,15740,15730,15740,15720,608
20240809,151800,475118620,15730,15710,15730,15700,819
20240809,151700,462252960,15710,15700,15710,15700,395
20240809,151600,456050510,15700,15690,15700,15680,228
20240809,151500,452471480,15690,15690,15690,15680,451
20240809,151400,445395300,15690,15670,15690,15670,728
20240809,151300,433981440,15670,15670,15670,15660,791
20240809,151200,421589730,15670,15640,15670,15640,1202
20240809,151100,402776180,15640,15630,15640,15630,306
20240809,151000,397990400,15640,15550,15640,15550,205
20240809,150900,394802470,15640,15640,15640,15640,0
20240809,150800,394802470,15640,15640,15640,15640,1
20240809,150700,394786830,15550,15550,15550,15550,0
20240809,150600,394786830,15550,15560,15560,15550,58
20240809,150500,393884470,15640,15640,15640,15640,0
20240809,150400,393884470,15640,15640,15640,15640,1
20240809,150300,393868830,15600,15600,15600,15600,20
20240809,150200,393556830,15560,15560,15560,15560,40
20240809,150100,392934430,15650,15650,15650,15600,143
20240809,150000,390696980,15640,15650,15650,15640,85
20240809,145900,389367370,15660,15660,15660,15660,60
20240809,145800,388427770,15660,15580,15660,15580,2
20240809,145700,388396530,15660,15660,15660,15660,0
20240809,145600,388396530,15660,15660,15660,15660,0
20240809,145500,388396530,15660,15660,15660,15660,323
20240809,145400,383338350,15650,15570,15650,15570,60
20240809,145300,382399590,15660,15660,15660,15660,0
20240809,145200,382399590,15660,15660,15660,15660,0
20240809,145100,382399590,15660,15640,15660,15640,22
20240809,145000,382055470,15640,15600,15640,15540,279
20240809,144900,377702870,15590,15570,15590,15570,1945
20240809,144800,347389780,15570,15570,15570,15570,26
20240809,144700,346984960,15520,15570,15570,15520,54
20240809,144600,346144230,15570,15570,15570,15570,420
20240809,144500,339604830,15580,15580,15580,15580,114
20240809,144400,337828710,15580,15550,15580,15550,2098
20240809,144300,305183180,15540,15510,15540,15510,813
20240809,144200,292551220,15540,15540,15540,15540,0
20240809,144100,292551220,15540,15500,15540,15500,6
20240809,144000,292458180,15460,15460,15460,15460,1
20240809,143900,292442720,15510,15500,15510,15500,194
20240809,143800,289435620,15500,15500,15500,15500,59
20240809,143700,288521120,15470,15490,15490,15470,465
20240809,143600,281324770,15490,15480,15490,15480,327
20240809,143500,276262790,15480,15480,15480,15480,105
20240809,143400,274637390,15480,15480,15480,15480,1
20240809,143300,274621910,15480,15480,15480,15480,0
20240809,143200,274621910,15480,15480,15480,15480,82
20240809,143100,273352550,15470,15450,15480,15450,147
20240809,143000,271079330,15360,15390,15390,15360,578
20240809,142900,262187800,15450,15450,15450,15450,0
20240809,142800,262187800,15450,15450,15450,15450,0
20240809,142700,262187800,15450,15450,15450,15450,0
20240809,142600,262187800,15450,15450,15450,15450,300
20240809,142500,257552800,15450,15450,15450,15450,100
20240809,142400,256007800,15440,15440,15440,15440,0
20240809,142300,256007800,15440,15440,15440,15440,0
20240809,142200,256007800,15440,15440,15440,15440,15
20240809,142100,255776200,15440,15440,15440,15440,0
20240809,142000,255776200,15440,15400,15440,15350,3454
20240809,141900,202711930,15450,15450,15450,15450,0
20240809,141800,202711930,15450,15450,15450,15450,0
20240809,141700,202711930,15450,15450,15450,15450,0
20240809,141600,202711930,15450,15450,15450,15450,10
20240809,141500,202557430,15450,15450,15450,15450,0
20240809,141400,202557430,15450,15450,15450,15450,1
20240809,141300,202541980,15390,15430,15430,15390,139
20240809,141200,200402000,15450,15450,15450,15450,0
20240809,141100,200402000,15450,15450,15450,15450,0
20240809,141000,200402000,15450,15450,15450,15450,0
20240809,140900,200402000,15450,15450,15450,15450,0
20240809,140800,200402000,15450,15450,15450,15450,0
20240809,140700,200402000,15450,15450,15450,15450,0
20240809,140600,200402000,15450,15450,15450,15450,0
20240809,140500,200402000,15450,15430,15450,15430,6
20240809,140400,200309370,15440,15440,15440,15430,6
20240809,140300,200216740,15440,15440,15440,15440,1
20240809,140200,200201300,15430,15430,15430,15430,0
20240809,140100,200201300,15430,15430,15430,15430,0
20240809,140000,200201300,15430,15430,15430,15430,2
20240809,135900,200170440,15440,15440,15440,15440,0
20240809,135800,200170440,15440,15440,15440,15440,0
20240809,135700,200170440,15440,15440,15440,15440,0
20240809,135600,200170440,15440,15440,15440,15440,1
20240809,135500,200155000,15450,15450,15450,15450,2
20240809,135400,200124100,15460,15460,15460,15460,0
20240809,135300,200124100,15460,15460,15460,15460,1
20240809,135200,200108640,15450,15460,15460,15450,13
20240809,135100,199907780,15460,15460,15460,15460,4
20240809,135000,199845940,15460,15460,15460,15460,0
20240809,134900,199845940,15460,15460,15460,15460,2
20240809,134800,199815020,15460,15460,15460,15460,0
20240809,134700,199815020,15460,15460,15460,15460,2
20240809,134600,199784100,15460,15390,15460,15390,41
20240809,134500,199152880,15410,15410,15410,15410,0
20240809,134400,199152880,15410,15400,15410,15400,102
20240809,134300,197582060,15410,15410,15410,15410,0
20240809,134200,197582060,15410,15410,15410,15410,0
20240809,134100,197582060,15410,15410,15410,15410,0
20240809,134000,197582060,15410,15410,15410,15410,7
20240809,133900,197474190,15410,15420,15420,15410,2
20240809,133800,197443360,15430,15430,15430,15430,99
20240809,133700,195915790,15430,15430,15430,15430,1
20240809,133600,195900360,15440,15440,15440,15440,0
20240809,133500,195900360,15440,15440,15440,15440,0
20240809,133400,195900360,15440,15440,15440,15440,7
20240809,133300,195792280,15450,15450,15450,15450,1
20240809,133200,195776830,15380,15380,15380,15380,0
20240809,133100,195776830,15380,15380,15380,15380,64
20240809,133000,194792510,15390,15400,15400,15390,46
20240809,132900,194084470,15400,15400,15400,15400,174
20240809,132800,191404870,15390,15400,15400,15390,18
20240809,132700,191127690,15460,15460,15460,15460,0
20240809,132600,191127690,15460,15460,15460,15460,0
20240809,132500,191127690,15460,15460,15460,15460,0
20240809,132400,191127690,15460,15460,15460,15460,0
20240809,132300,191127690,15460,15460,15460,15460,0
20240809,132200,191127690,15460,15460,15460,15460,0
20240809,132100,191127690,15460,15460,15460,15460,1
20240809,132000,191112230,15390,15390,15390,15390,0
20240809,131900,191112230,15390,15390,15390,15390,0
20240809,131800,191112230,15390,15400,15400,15390,59
20240809,131700,190203850,15470,15470,15470,15470,0
20240809,131600,190203850,15470,15470,15470,15470,0
20240809,131500,190203850,15470,15470,15470,15470,20
20240809,131400,189894450,15470,15470,15470,15470,0
20240809,131300,189894450,15470,15470,15470,15470,0
20240809,131200,189894450,15470,15470,15470,15470,1
20240809,131100,189878980,15470,15450,15470,15450,142
20240809,131000,187684800,15450,15450,15450,15450,0
20240809,130900,187684800,15450,15450,15450,15450,0
20240809,130800,187684800,15450,15450,15450,15450,0
20240809,130700,187684800,15450,15450,15450,15450,0
20240809,130600,187684800,15450,15450,15450,15450,0
20240809,130500,187684800,15450,15450,15450,15450,0
20240809,130400,187684800,15450,15450,15450,15450,0
20240809,130300,187684800,15450,15450,15450,15450,0
20240809,130200,187684800,15450,15450,15450,15450,0
20240809,130100,187684800,15450,15450,15450,15450,1
20240809,130000,187669350,15390,15390,15390,15390,1
20240809,125900,187653960,15450,15450,15450,15450,2
20240809,125800,187623060,15400,15400,15400,15400,0
20240809,125700,187623060,15400,15400,15400,15400,0
20240809,125600,187623060,15400,15400,15400,15400,91
20240809,125500,186221660,15450,15450,15450,15450,0
20240809,125400,186221660,15450,15450,15450,15450,0
20240809,125300,186221660,15450,15450,15450,15450,0
20240809,125200,186221660,15450,15450,15450,15450,0
20240809,125100,186221660,15450,15450,15450,15450,0
20240809,125000,186221660,15450,15450,15450,15450,0
20240809,124900,186221660,15450,15450,15450,15450,0
20240809,124800,186221660,15450,15450,15450,15450,0
20240809,124700,186221660,15450,15450,15450,15450,0
20240809,124600,186221660,15450,15450,15450,15450,0
20240809,124500,186221660,15450,15450,15450,15450,0
20240809,124400,186221660,15450,15450,15450,15450,0
20240809,124300,186221660,15450,15450,15450,15450,0
20240809,124200,186221660,15450,15450,15450,15450,0
20240809,124100,186221660,15450,15450,15450,15450,0
20240809,124000,186221660,15450,15450,15450,15450,0
20240809,123900,186221660,15450,15450,15450,15450,0
20240809,123800,186221660,15450,15450,15450,15450,0
20240809,123700,186221660,15450,15450,15450,15450,0
20240809,123600,186221660,15450,15450,15450,15450,0
20240809,123500,186221660,15450,15450,15450,15450,0
20240809,123400,186221660,15450,15450,15450,15450,0
20240809,123300,186221660,15450,15450,15450,15450,0
20240809,123200,186221660,15450,15450,15450,15450,0
20240809,123100,186221660,15450,15450,15450,15450,200
20240809,123000,183131660,15450,15450,15450,15450,0
20240809,122900,183131660,15450,15450,15450,15450,2
20240809,122800,183100760,15450,15450,15450,15450,0
20240809,122700,183100760,15450,15450,15450,15450,0
20240809,122600,183100760,15450,15450,15450,15450,71
20240809,122500,182003810,15380,15380,15380,15380,1
20240809,122400,181988430,15450,15450,15450,15450,0
20240809,122300,181988430,15450,15450,15450,15450,0
20240809,122200,181988430,15450,15450,15450,15450,0
20240809,122100,181988430,15450,15450,15450,15450,0
20240809,122000,181988430,15450,15450,15450,15450,1
20240809,121900,181972980,15440,15440,15440,15440,0
20240809,121800,181972980,15440,15440,15440,15440,0
20240809,121700,181972980,15440,15440,15440,15440,0
20240809,121600,181972980,15440,15440,15440,15440,0
20240809,121500,181972980,15440,15440,15440,15440,4
20240809,121400,181911220,15450,15450,15450,15450,0
20240809,121300,181911220,15450,15450,15450,15450,0
20240809,121200,181911220,15450,15450,15450,15450,0
20240809,121100,181911220,15450,15450,15450,15450,0
20240809,121000,181911220,15450,15450,15450,15450,0
20240809,120900,181911220,15450,15450,15450,15450,0
20240809,120800,181911220,15450,15450,15450,15450,0
20240809,120700,181911220,15450,15450,15450,15450,0
20240809,120600,181911220,15450,15450,15450,15450,0
20240809,120500,181911220,15450,15450,15450,15450,0
20240809,120400,181911220,15450,15450,15450,15450,5
20240809,120300,181833970,15450,15450,15450,15450,0
20240809,120200,181833970,15450,15450,15450,15450,0
20240809,120100,181833970,15450,15450,15450,15450,4
20240809,120000,181772170,15450,15450,15450,15450,46
20240809,115900,181061470,15450,15450,15450,15450,0
20240809,115800,181061470,15450,15450,15450,15450,0
20240809,115700,181061470,15450,15450,15450,15450,0
20240809,115600,181061470,15450,15450,15450,15450,0
20240809,115500,181061470,15450,15450,15450,15450,0
20240809,115400,181061470,15450,15450,15450,15450,6
20240809,115300,180968770,15450,15450,15450,15450,0
20240809,115200,180968770,15450,15450,15450,15450,0
20240809,115100,180968770,15450,15370,15450,15370,32
20240809,115000,180476850,15450,15450,15450,15450,0
20240809,114900,180476850,15450,15450,15450,15450,1
20240809,114800,180461400,15370,15370,15370,15370,0
20240809,114700,180461400,15370,15370,15370,15370,0
20240809,114600,180461400,15370,15370,15370,15370,10
20240809,114500,180307700,15370,15370,15370,15370,0
20240809,114400,180307700,15370,15370,15370,15370,439
20240809,114300,173560270,15450,15450,15450,15450,0
20240809,114200,173560270,15450,15450,15450,15450,0
20240809,114100,173560270,15450,15450,15450,15450,0
20240809,114000,173560270,15450,15450,15450,15450,0
20240809,113900,173560270,15450,15450,15450,15450,0
20240809,113800,173560270,15450,15450,15450,15450,20
20240809,113700,173251270,15500,15500,15500,15500,0
20240809,113600,173251270,15500,15500,15500,15500,0
20240809,113500,173251270,15500,15500,15500,15500,0
20240809,113400,173251270,15500,15500,15500,15500,0
20240809,113300,173251270,15500,15500,15500,15500,1
20240809,113200,173235770,15450,15450,15450,15450,0
20240809,113100,173235770,15450,15450,15450,15450,0
20240809,113000,173235770,15450,15450,15450,15450,0
20240809,112900,173235770,15450,15450,15450,15450,0
20240809,112800,173235770,15450,15450,15450,15450,0
20240809,112700,173235770,15450,15450,15450,15450,32
20240809,112600,172741370,15500,15500,15500,15500,0
20240809,112500,172741370,15500,15500,15500,15500,0
20240809,112400,172741370,15500,15500,15500,15500,0
20240809,112300,172741370,15500,15500,15500,15500,0
20240809,112200,172741370,15500,15500,15500,15500,0
20240809,112100,172741370,15500,15500,15500,15500,5
20240809,112000,172663870,15500,15420,15500,15420,500
20240809,111900,164924660,15420,15420,15420,15420,0
20240809,111800,164924660,15420,15420,15420,15420,0
20240809,111700,164924660,15420,15420,15420,15420,0
20240809,111600,164924660,15420,15420,15420,15420,0
20240809,111500,164924660,15420,15420,15420,15420,0
20240809,111400,164924660,15420,15420,15420,15420,0
20240809,111300,164924660,15420,15420,15420,15420,0
20240809,111200,164924660,15420,15420,15420,15420,11
20240809,111100,164755040,15420,15420,15420,15420,0
20240809,111000,164755040,15420,15420,15420,15420,0
20240809,110900,164755040,15420,15420,15420,15420,0
20240809,110800,164755040,15420,15420,15420,15420,0
20240809,110700,164755040,15420,15420,15420,15420,74
20240809,110600,163613960,15420,15420,15420,15420,0
20240809,110500,163613960,15420,15420,15420,15420,50
20240809,110400,162842960,15420,15420,15420,15420,0
20240809,110300,162842960,15420,15420,15420,15420,0
20240809,110200,162842960,15420,15420,15420,15420,10
20240809,110100,162688760,15420,15420,15420,15420,85
20240809,110000,161378060,15500,15500,15500,15500,0
20240809,105900,161378060,15500,15500,15500,15500,0
20240809,105800,161378060,15500,15500,15500,15500,0
20240809,105700,161378060,15500,15500,15500,15500,0
20240809,105600,161378060,15500,15500,15500,15500,0
20240809,105500,161378060,15500,15460,15500,15460,495
20240809,105400,153718770,15460,15450,15460,15450,108
20240809,105300,152050090,15440,15440,15440,15440,15
20240809,105200,151818490,15420,15420,15420,15420,0
20240809,105100,151818490,15420,15460,15460,15420,266
20240809,105000,147709830,15470,15470,15470,15470,7
20240809,104900,147601540,15470,15480,15480,15470,64
20240809,104800,146611320,15550,15550,15550,15550,150
20240809,104700,144278820,15580,15440,15580,15440,24
20240809,104600,143905460,15580,15460,15580,15460,761
20240809,104500,132075710,15460,15450,15460,15420,18
20240809,104400,131797690,15390,15390,15390,15390,0
20240809,104300,131797690,15390,15320,15390,15320,1109
20240809,104200,114782910,15320,15320,15320,15320,50
20240809,104100,114016910,15280,15270,15280,15270,474
20240809,104000,106776430,15250,15250,15250,15250,0
20240809,103900,106776430,15250,15250,15250,15250,0
20240809,103800,106776430,15250,15250,15250,15250,0
20240809,103700,106776430,15250,15250,15250,15250,100
20240809,103600,105251430,15250,15250,15250,15250,0
20240809,103500,105251430,15250,15250,15250,15250,0
20240809,103400,105251430,15250,15250,15250,15250,0
20240809,103300,105251430,15250,15250,15250,15250,0
20240809,103200,105251430,15250,15250,15250,15250,150
20240809,103100,102963930,15250,15250,15250,15250,0
20240809,103000,102963930,15250,15250,15250,15250,0
20240809,102900,102963930,15250,15250,15250,15250,0
20240809,102800,102963930,15250,15250,15250,15250,0
20240809,102700,102963930,15250,15250,15250,15250,0
20240809,102600,102963930,15250,15250,15250,15250,40
20240809,102500,102353930,15250,15250,15250,15250,0
20240809,102400,102353930,15250,15250,15250,15250,60
20240809,102300,101438930,15250,15250,15250,15250,0
20240809,102200,101438930,15250,15250,15250,15250,96
20240809,102100,99974930,15250,15250,15250,15250,0
20240809,102000,99974930,15250,15250,15250,15250,0
20240809,101900,99974930,15250,15250,15250,15250,0
20240809,101800,99974930,15250,15250,15250,15250,0
20240809,101700,99974930,15250,15250,15250,15250,1
20240809,101600,99959680,15200,15200,15200,15200,0
20240809,101500,99959680,15200,15250,15250,15200,96
20240809,101400,98500180,15250,15250,15250,15250,0
20240809,101300,98500180,15250,15250,15250,15250,0
20240809,101200,98500180,15250,15250,15250,15250,1
20240809,101100,98484930,15200,15200,15200,15200,4
20240809,101000,98424130,15200,15200,15200,15200,1
20240809,100900,98408930,15250,15250,15250,15250,10
20240809,100800,98256430,15270,15270,15270,15270,0
20240809,100700,98256430,15270,15270,15270,15270,0
20240809,100600,98256430,15270,15270,15270,15270,0
20240809,100500,98256430,15270,15270,15270,15270,0
20240809,100400,98256430,15270,15270,15270,15270,0
20240809,100300,98256430,15270,15270,15270,15270,0
20240809,100200,98256430,15270,15270,15270,15270,66
20240809,100100,97248610,15330,15330,15330,15330,0
20240809,100000,97248610,15330,15330,15330,15330,10
20240809,095900,97095310,15330,15330,15330,15330,5
20240809,095800,97018660,15340,15340,15340,15340,0
20240809,095700,97018660,15340,15340,15340,15340,0
20240809,095600,97018660,15340,15340,15340,15340,1
20240809,095500,97003320,15250,15200,15380,15150,2309
20240809,095400,61856650,15200,15200,15200,15200,876
20240809,095300,48541450,15200,15200,15200,15200,203
20240809,095200,45455850,15190,15190,15190,15190,10
20240809,095100,45303950,15190,15190,15190,15190,549
20240809,095000,36964640,15140,15140,15140,15140,0
20240809,094900,36964640,15140,15140,15140,15140,136
20240809,094800,34905600,15170,15170,15170,15170,0
20240809,094700,34905600,15170,15170,15170,15170,0
20240809,094600,34905600,15170,15170,15170,15170,500
20240809,094500,27320600,15160,15160,15160,15160,0
20240809,094400,27320600,15160,15160,15160,15160,44
20240809,094300,26653560,15160,15160,15160,15160,8
20240809,094200,26532280,15150,15150,15150,15150,506
20240809,094100,18866380,15160,15150,15160,15150,119
20240809,094000,17063520,15150,15150,15150,15150,0
20240809,093900,17063520,15150,15140,15150,15140,15
20240809,093800,16836410,15150,15150,15150,15150,6
20240809,093700,16745510,15150,15150,15150,15150,32
20240809,093600,16260710,15150,15150,15150,15150,0
20240809,093500,16260710,15150,15150,15150,15150,1
20240809,093400,16245560,15150,15150,15150,15150,0
20240809,093300,16245560,15150,15150,15150,15150,2
20240809,093200,16215260,15160,15160,15160,15160,200
20240809,093100,13183260,15160,15160,15160,15160,0
20240809,093000,13183260,15160,15160,15160,15160,10
20240809,092900,13031660,15160,15160,15160,15160,0
20240809,092800,13031660,15160,15160,15160,15160,0
20240809,092700,13031660,15160,15160,15160,15160,0
20240809,092600,13031660,15160,15160,15160,15160,0
20240809,092500,13031660,15160,15160,15160,15160,80
20240809,092400,11818860,15160,15160,15160,15160,0
20240809,092300,11818860,15160,15160,15160,15160,0
20240809,092200,11818860,15160,15160,15160,15160,0
20240809,092100,11818860,15160,15160,15160,15160,2
20240809,092000,11788540,15160,15160,15160,15160,0
20240809,091900,11788540,15160,15130,15160,15100,471
20240809,091800,4668360,15170,15170,15170,15170,1
20240809,091700,4653190,15170,15170,15170,15170,0
20240809,091600,4653190,15170,15170,15170,15170,0
20240809,091500,4653190,15170,15170,15170,15170,0
20240809,091400,4653190,15170,15160,15170,15160,3
20240809,091300,4607700,15110,15120,15120,15110,2
20240809,091200,4577470,15160,15160,15160,15130,5
20240809,091100,4501700,15140,15150,15170,15140,13
20240809,091000,4304700,15150,15160,15160,15150,3
20240809,090900,4259240,15170,15170,15170,15170,1
20240809,090800,4244070,15160,15160,15160,15160,7
20240809,090700,4137950,15160,15160,15160,15160,1
20240809,090600,4122790,15040,15160,15160,15040,55
20240809,090500,3294570,15170,15170,15170,15170,1
20240809,090400,3279400,15170,15160,15170,15160,7
20240809,090300,3173260,15170,15170,15170,15170,4
20240809,090200,3112580,15030,15180,15180,15030,105
20240809,090100,1519000,15190,15190,15190,15190,0
20240809,090000,1519000,15190,15190,15190,15190,100