KissMeData/217270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204000,210643930,5300,5300,5300,5300,1118
20240809,203900,210643930,5300,5300,5300,5300,0
20240809,203800,210643930,5300,5300,5300,5300,0
20240809,203700,210643930,5300,5300,5300,5300,0
20240809,203600,210643930,5300,5300,5300,5300,0
20240809,203500,210643930,5300,5300,5300,5300,0
20240809,203400,210643930,5300,5300,5300,5300,0
20240809,203300,210643930,5300,5300,5300,5300,0
20240809,203200,210643930,5300,5300,5300,5300,0
20240809,203100,210643930,5300,5300,5300,5300,0
20240809,203000,210643930,5300,5300,5300,5300,0
20240809,202900,210643930,5300,5300,5300,5300,0
20240809,202800,210643930,5300,5300,5300,5300,0
20240809,202700,210643930,5300,5300,5300,5300,0
20240809,202600,210643930,5300,5300,5300,5300,0
20240809,202500,210643930,5300,5300,5300,5300,0
20240809,202400,210643930,5300,5300,5300,5300,0
20240809,202300,210643930,5300,5300,5300,5300,0
20240809,202200,210643930,5300,5300,5300,5300,0
20240809,202100,210643930,5300,5300,5300,5300,0
20240809,202000,210643930,5300,5300,5300,5300,0
20240809,201900,210643930,5300,5300,5300,5300,0
20240809,201800,210643930,5300,5300,5300,5300,0
20240809,201700,210643930,5300,5300,5300,5300,0
20240809,201600,210643930,5300,5300,5300,5300,0
20240809,201500,210643930,5300,5300,5300,5300,0
20240809,201400,210643930,5300,5300,5300,5300,0
20240809,201300,210643930,5300,5300,5300,5300,0
20240809,201200,210643930,5300,5300,5300,5300,0
20240809,201100,210643930,5300,5300,5300,5300,0
20240809,201000,210643930,5300,5300,5300,5300,1118
20240809,200900,210643930,5300,5300,5300,5300,0
20240809,200800,210643930,5300,5300,5300,5300,0
20240809,200700,210643930,5300,5300,5300,5300,0
20240809,200600,210643930,5300,5300,5300,5300,0
20240809,200500,210643930,5300,5300,5300,5300,0
20240809,200400,210643930,5300,5300,5300,5300,0
20240809,200300,210643930,5300,5300,5300,5300,0
20240809,200200,210643930,5300,5300,5300,5300,0
20240809,200100,210643930,5300,5300,5300,5300,0
20240809,200000,210643930,5300,5300,5300,5300,0
20240809,195900,210643930,5300,5300,5300,5300,0
20240809,195800,210643930,5300,5300,5300,5300,0
20240809,195700,210643930,5300,5300,5300,5300,0
20240809,195600,210643930,5300,5300,5300,5300,0
20240809,195500,210643930,5300,5300,5300,5300,0
20240809,195400,210643930,5300,5300,5300,5300,0
20240809,195300,210643930,5300,5300,5300,5300,0
20240809,195200,210643930,5300,5300,5300,5300,0
20240809,195100,210643930,5300,5300,5300,5300,0
20240809,195000,210643930,5300,5300,5300,5300,0
20240809,194900,210643930,5300,5300,5300,5300,0
20240809,194800,210643930,5300,5300,5300,5300,0
20240809,194700,210643930,5300,5300,5300,5300,0
20240809,194600,210643930,5300,5300,5300,5300,0
20240809,194500,210643930,5300,5300,5300,5300,0
20240809,194400,210643930,5300,5300,5300,5300,0
20240809,194300,210643930,5300,5300,5300,5300,0
20240809,194200,210643930,5300,5300,5300,5300,0
20240809,194100,210643930,5300,5300,5300,5300,0
20240809,194000,210643930,5300,5300,5300,5300,1118
20240809,193900,210643930,5300,5300,5300,5300,0
20240809,193800,210643930,5300,5300,5300,5300,0
20240809,193700,210643930,5300,5300,5300,5300,0
20240809,193600,210643930,5300,5300,5300,5300,0
20240809,193500,210643930,5300,5300,5300,5300,0
20240809,193400,210643930,5300,5300,5300,5300,0
20240809,193300,210643930,5300,5300,5300,5300,0
20240809,193200,210643930,5300,5300,5300,5300,0
20240809,193100,210643930,5300,5300,5300,5300,0
20240809,193000,210643930,5300,5300,5300,5300,0
20240809,192900,210643930,5300,5300,5300,5300,0
20240809,192800,210643930,5300,5300,5300,5300,0
20240809,192700,210643930,5300,5300,5300,5300,0
20240809,192600,210643930,5300,5300,5300,5300,0
20240809,192500,210643930,5300,5300,5300,5300,0
20240809,192400,210643930,5300,5300,5300,5300,0
20240809,192300,210643930,5300,5300,5300,5300,0
20240809,192200,210643930,5300,5300,5300,5300,0
20240809,192100,210643930,5300,5300,5300,5300,0
20240809,192000,210643930,5300,5300,5300,5300,0
20240809,191900,210643930,5300,5300,5300,5300,0
20240809,191800,210643930,5300,5300,5300,5300,0
20240809,191700,210643930,5300,5300,5300,5300,0
20240809,191600,210643930,5300,5300,5300,5300,0
20240809,191500,210643930,5300,5300,5300,5300,0
20240809,191400,210643930,5300,5300,5300,5300,0
20240809,191300,210643930,5300,5300,5300,5300,0
20240809,191200,210643930,5300,5300,5300,5300,0
20240809,191100,210643930,5300,5300,5300,5300,0
20240809,191000,210643930,5300,5300,5300,5300,1118
20240809,190900,210643930,5300,5300,5300,5300,0
20240809,190800,210643930,5300,5300,5300,5300,0
20240809,190700,210643930,5300,5300,5300,5300,0
20240809,190600,210643930,5300,5300,5300,5300,0
20240809,190500,210643930,5300,5300,5300,5300,0
20240809,190400,210643930,5300,5300,5300,5300,0
20240809,190300,210643930,5300,5300,5300,5300,0
20240809,190200,210643930,5300,5300,5300,5300,0
20240809,190100,210643930,5300,5300,5300,5300,0
20240809,190000,210643930,5300,5300,5300,5300,0
20240809,185900,210643930,5300,5300,5300,5300,0
20240809,185800,210643930,5300,5300,5300,5300,0
20240809,185700,210643930,5300,5300,5300,5300,0
20240809,185600,210643930,5300,5300,5300,5300,0
20240809,185500,210643930,5300,5300,5300,5300,0
20240809,185400,210643930,5300,5300,5300,5300,0
20240809,185300,210643930,5300,5300,5300,5300,0
20240809,185200,210643930,5300,5300,5300,5300,0
20240809,185100,210643930,5300,5300,5300,5300,0
20240809,185000,210643930,5300,5300,5300,5300,0
20240809,184900,210643930,5300,5300,5300,5300,0
20240809,184800,210643930,5300,5300,5300,5300,0
20240809,184700,210643930,5300,5300,5300,5300,0
20240809,184600,210643930,5300,5300,5300,5300,0
20240809,184500,210643930,5300,5300,5300,5300,0
20240809,184400,210643930,5300,5300,5300,5300,0
20240809,184300,210643930,5300,5300,5300,5300,0
20240809,184200,210643930,5300,5300,5300,5300,0
20240809,184100,210643930,5300,5300,5300,5300,0
20240809,184000,210643930,5300,5300,5300,5300,1118
20240809,183900,210643930,5300,5300,5300,5300,0
20240809,183800,210643930,5300,5300,5300,5300,0
20240809,183700,210643930,5300,5300,5300,5300,0
20240809,183600,210643930,5300,5300,5300,5300,0
20240809,183500,210643930,5300,5300,5300,5300,0
20240809,183400,210643930,5300,5300,5300,5300,0
20240809,183300,210643930,5300,5300,5300,5300,0
20240809,183200,210643930,5300,5300,5300,5300,0
20240809,183100,210643930,5300,5300,5300,5300,0
20240809,183000,210643930,5300,5300,5300,5300,0
20240809,182900,210643930,5300,5300,5300,5300,0
20240809,182800,210643930,5300,5300,5300,5300,0
20240809,182700,210643930,5300,5300,5300,5300,0
20240809,182600,210643930,5300,5300,5300,5300,0
20240809,182500,210643930,5300,5300,5300,5300,0
20240809,182400,210643930,5300,5300,5300,5300,0
20240809,182300,210643930,5300,5300,5300,5300,0
20240809,182200,210643930,5300,5300,5300,5300,0
20240809,182100,210643930,5300,5300,5300,5300,0
20240809,182000,210643930,5300,5300,5300,5300,0
20240809,181900,210643930,5300,5300,5300,5300,0
20240809,181800,210643930,5300,5300,5300,5300,0
20240809,181700,210643930,5300,5300,5300,5300,0
20240809,181600,210643930,5300,5300,5300,5300,0
20240809,181500,210643930,5300,5300,5300,5300,0
20240809,181400,210643930,5300,5300,5300,5300,0
20240809,181300,210643930,5300,5300,5300,5300,0
20240809,181200,210643930,5300,5300,5300,5300,0
20240809,181100,210643930,5300,5300,5300,5300,0
20240809,181000,210643930,5300,5300,5300,5300,1118
20240809,180900,210643930,5300,5300,5300,5300,0
20240809,180800,210643930,5300,5300,5300,5300,0
20240809,180700,210643930,5300,5300,5300,5300,0
20240809,180600,210643930,5300,5300,5300,5300,0
20240809,180500,210643930,5300,5300,5300,5300,0
20240809,180400,210643930,5300,5300,5300,5300,0
20240809,180300,210643930,5300,5300,5300,5300,0
20240809,180200,210643930,5300,5300,5300,5300,0
20240809,180100,210643930,5300,5300,5300,5300,0
20240809,180000,210643930,5300,5300,5300,5300,0
20240809,175900,210643930,5300,5300,5300,5300,0
20240809,175800,210643930,5300,5300,5300,5300,0
20240809,175700,210643930,5300,5300,5300,5300,0
20240809,175600,210643930,5300,5300,5300,5300,0
20240809,175500,210643930,5300,5300,5300,5300,0
20240809,175400,210643930,5300,5300,5300,5300,0
20240809,175300,210643930,5300,5300,5300,5300,0
20240809,175200,210643930,5300,5300,5300,5300,0
20240809,175100,210643930,5300,5300,5300,5300,0
20240809,175000,210643930,5300,5300,5300,5300,0
20240809,174900,210643930,5300,5300,5300,5300,0
20240809,174800,210643930,5300,5300,5300,5300,0
20240809,174700,210643930,5300,5300,5300,5300,0
20240809,174600,210643930,5300,5300,5300,5300,0
20240809,174500,210643930,5300,5300,5300,5300,0
20240809,174400,210643930,5300,5300,5300,5300,0
20240809,174300,210643930,5300,5300,5300,5300,0
20240809,174200,210643930,5300,5300,5300,5300,0
20240809,174100,210643930,5300,5300,5300,5300,0
20240809,174000,210643930,5300,5300,5300,5300,1118
20240809,173900,210643930,5300,5300,5300,5300,0
20240809,173800,210643930,5300,5300,5300,5300,0
20240809,173700,210643930,5300,5300,5300,5300,0
20240809,173600,210643930,5300,5300,5300,5300,0
20240809,173500,210643930,5300,5300,5300,5300,0
20240809,173400,210643930,5300,5300,5300,5300,0
20240809,173300,210643930,5300,5300,5300,5300,0
20240809,173200,210643930,5300,5300,5300,5300,0
20240809,173100,210643930,5300,5300,5300,5300,0
20240809,173000,210643930,5300,5300,5300,5300,0
20240809,172900,210643930,5300,5300,5300,5300,0
20240809,172800,210643930,5300,5300,5300,5300,0
20240809,172700,210643930,5300,5300,5300,5300,0
20240809,172600,210643930,5300,5300,5300,5300,0
20240809,172500,210643930,5300,5300,5300,5300,0
20240809,172400,210643930,5300,5300,5300,5300,0
20240809,172300,210643930,5300,5300,5300,5300,0
20240809,172200,210643930,5300,5300,5300,5300,0
20240809,172100,210643930,5300,5300,5300,5300,0
20240809,172000,210643930,5300,5300,5300,5300,0
20240809,171900,210643930,5300,5300,5300,5300,0
20240809,171800,210643930,5300,5300,5300,5300,0
20240809,171700,210643930,5300,5300,5300,5300,0
20240809,171600,210643930,5300,5300,5300,5300,0
20240809,171500,210643930,5300,5300,5300,5300,0
20240809,171400,210643930,5300,5300,5300,5300,0
20240809,171300,210643930,5300,5300,5300,5300,0
20240809,171200,210643930,5300,5300,5300,5300,0
20240809,171100,210643930,5300,5300,5300,5300,0
20240809,171000,210643930,5300,5300,5300,5300,1118
20240809,170900,210643930,5300,5300,5300,5300,0
20240809,170800,210643930,5300,5300,5300,5300,0
20240809,170700,210643930,5300,5300,5300,5300,0
20240809,170600,210643930,5300,5300,5300,5300,0
20240809,170500,210643930,5300,5300,5300,5300,0
20240809,170400,210643930,5300,5300,5300,5300,0
20240809,170300,210643930,5300,5300,5300,5300,0
20240809,170200,210643930,5300,5300,5300,5300,0
20240809,170100,210643930,5300,5300,5300,5300,0
20240809,170000,210643930,5300,5300,5300,5300,0
20240809,165900,210643930,5300,5300,5300,5300,0
20240809,165800,210643930,5300,5300,5300,5300,0
20240809,165700,210643930,5300,5300,5300,5300,0
20240809,165600,210643930,5300,5300,5300,5300,0
20240809,165500,210643930,5300,5300,5300,5300,0
20240809,165400,210643930,5300,5300,5300,5300,0
20240809,165300,210643930,5300,5300,5300,5300,0
20240809,165200,210643930,5300,5300,5300,5300,0
20240809,165100,210643930,5300,5300,5300,5300,0
20240809,165000,210643930,5300,5300,5300,5300,0
20240809,164900,210643930,5300,5300,5300,5300,0
20240809,164800,210643930,5300,5300,5300,5300,0
20240809,164700,210643930,5300,5300,5300,5300,0
20240809,164600,210643930,5300,5300,5300,5300,0
20240809,164500,210643930,5300,5300,5300,5300,0
20240809,164400,210643930,5300,5300,5300,5300,0
20240809,164300,210643930,5300,5300,5300,5300,0
20240809,164200,210643930,5300,5300,5300,5300,0
20240809,164100,210643930,5300,5300,5300,5300,0
20240809,164000,210643930,5300,5300,5300,5300,1118
20240809,163900,210643930,5300,5300,5300,5300,0
20240809,163800,210643930,5300,5300,5300,5300,0
20240809,163700,210643930,5300,5300,5300,5300,0
20240809,163600,210643930,5300,5300,5300,5300,0
20240809,163500,210643930,5300,5300,5300,5300,0
20240809,163400,210643930,5300,5300,5300,5300,0
20240809,163300,210643930,5300,5300,5300,5300,0
20240809,163200,210643930,5300,5300,5300,5300,0
20240809,163100,210643930,5300,5300,5300,5300,0
20240809,163000,210643930,5300,5300,5300,5300,0
20240809,162900,210643930,5300,5300,5300,5300,0
20240809,162800,210643930,5300,5300,5300,5300,0
20240809,162700,210643930,5300,5300,5300,5300,0
20240809,162600,210643930,5300,5300,5300,5300,0
20240809,162500,210643930,5300,5300,5300,5300,0
20240809,162400,210643930,5300,5300,5300,5300,0
20240809,162300,210643930,5300,5300,5300,5300,0
20240809,162200,210643930,5300,5300,5300,5300,0
20240809,162100,210643930,5300,5300,5300,5300,0
20240809,162000,210643930,5300,5300,5300,5300,0
20240809,161900,210643930,5300,5300,5300,5300,0
20240809,161800,210643930,5300,5300,5300,5300,0
20240809,161700,210643930,5300,5300,5300,5300,0
20240809,161600,210643930,5300,5300,5300,5300,0
20240809,161500,210643930,5300,5300,5300,5300,0
20240809,161400,210643930,5300,5300,5300,5300,0
20240809,161300,210643930,5300,5300,5300,5300,0
20240809,161200,210643930,5300,5300,5300,5300,0
20240809,161100,210643930,5300,5300,5300,5300,0
20240809,161000,210643930,5300,5300,5300,5300,1118
20240809,160900,210643930,5300,5300,5300,5300,0
20240809,160800,210643930,5300,5300,5300,5300,0
20240809,160700,210643930,5300,5300,5300,5300,0
20240809,160600,210643930,5300,5300,5300,5300,0
20240809,160500,210643930,5300,5300,5300,5300,0
20240809,160400,210643930,5300,5300,5300,5300,0
20240809,160300,210643930,5300,5300,5300,5300,0
20240809,160200,210643930,5300,5300,5300,5300,0
20240809,160100,210643930,5300,5300,5300,5300,0
20240809,160000,210643930,5300,5300,5300,5300,0
20240809,155900,210643930,5300,5300,5300,5300,0
20240809,155800,210643930,5300,5300,5300,5300,0
20240809,155700,210643930,5300,5300,5300,5300,0
20240809,155600,210643930,5300,5300,5300,5300,0
20240809,155500,210643930,5300,5300,5300,5300,0
20240809,155400,210643930,5300,5300,5300,5300,0
20240809,155300,210643930,5300,5300,5300,5300,0
20240809,155200,210643930,5300,5300,5300,5300,0
20240809,155100,210643930,5300,5300,5300,5300,0
20240809,155000,210643930,5300,5300,5300,5300,0
20240809,154900,210643930,5300,5300,5300,5300,0
20240809,154800,210643930,5300,5300,5300,5300,0
20240809,154700,210643930,5300,5300,5300,5300,0
20240809,154600,210643930,5300,5300,5300,5300,0
20240809,154500,210643930,5300,5300,5300,5300,0
20240809,154400,210643930,5300,5300,5300,5300,0
20240809,154300,210643930,5300,5300,5300,5300,0
20240809,154200,210643930,5300,5300,5300,5300,0
20240809,154100,210643930,5300,5300,5300,5300,0
20240809,154000,210643930,5300,5300,5300,5300,1118
20240809,153900,210643930,5300,5300,5300,5300,0
20240809,153800,210643930,5300,5300,5300,5300,0
20240809,153700,210643930,5300,5300,5300,5300,0
20240809,153600,210643930,5300,5300,5300,5300,0
20240809,153500,210643930,5300,5300,5300,5300,0
20240809,153400,210643930,5300,5300,5300,5300,0
20240809,153300,210643930,5300,5300,5300,5300,0
20240809,153200,210643930,5300,5300,5300,5300,0
20240809,153100,210643930,5300,5300,5300,5300,0
20240809,153000,210643930,5300,5300,5300,5300,1118
20240809,152900,204718530,5260,5260,5260,5260,0
20240809,152800,204718530,5260,5260,5260,5260,0
20240809,152700,204718530,5260,5260,5260,5260,0
20240809,152600,204718530,5260,5260,5260,5260,0
20240809,152500,204718530,5260,5260,5260,5260,0
20240809,152400,204718530,5260,5260,5260,5260,0
20240809,152300,204718530,5260,5260,5260,5260,0
20240809,152200,204718530,5260,5260,5260,5260,0
20240809,152100,204718530,5260,5260,5260,5260,0
20240809,152000,204718530,5260,5260,5260,5260,0
20240809,151900,204718530,5260,5260,5260,5260,0
20240809,151800,204718530,5260,5260,5260,5260,161
20240809,151700,203871670,5290,5290,5290,5290,1
20240809,151600,203866380,5280,5280,5280,5280,0
20240809,151500,203866380,5280,5280,5280,5280,0
20240809,151400,203866380,5280,5280,5280,5280,100
20240809,151300,203338380,5280,5280,5280,5280,190
20240809,151200,202335180,5270,5270,5270,5270,32
20240809,151100,202166540,5290,5290,5290,5290,0
20240809,151000,202166540,5290,5290,5290,5290,0
20240809,150900,202166540,5290,5290,5290,5290,1
20240809,150800,202161250,5290,5290,5290,5290,0
20240809,150700,202161250,5290,5290,5290,5290,0
20240809,150600,202161250,5290,5290,5290,5290,1
20240809,150500,202155960,5290,5290,5290,5290,0
20240809,150400,202155960,5290,5290,5290,5290,450
20240809,150300,199775460,5260,5260,5260,5260,0
20240809,150200,199775460,5260,5260,5260,5260,0
20240809,150100,199775460,5260,5260,5260,5260,0
20240809,150000,199775460,5260,5260,5260,5260,4
20240809,145900,199754420,5280,5280,5280,5280,0
20240809,145800,199754420,5280,5280,5280,5280,0
20240809,145700,199754420,5280,5280,5280,5280,205
20240809,145600,198672020,5280,5280,5280,5280,0
20240809,145500,198672020,5280,5280,5280,5280,1
20240809,145400,198666740,5250,5250,5250,5250,0
20240809,145300,198666740,5250,5250,5250,5250,36
20240809,145200,198477740,5290,5290,5290,5290,35
20240809,145100,198292590,5290,5290,5290,5290,0
20240809,145000,198292590,5290,5290,5290,5290,301
20240809,144900,196700300,5290,5290,5290,5290,1
20240809,144800,196695010,5270,5260,5270,5250,885
20240809,144700,192033800,5260,5260,5260,5260,1
20240809,144600,192028540,5230,5230,5230,5230,0
20240809,144500,192028540,5230,5230,5230,5230,0
20240809,144400,192028540,5230,5230,5230,5230,0
20240809,144300,192028540,5230,5230,5230,5230,0
20240809,144200,192028540,5230,5230,5230,5230,0
20240809,144100,192028540,5230,5230,5230,5230,0
20240809,144000,192028540,5230,5230,5230,5230,0
20240809,143900,192028540,5230,5230,5230,5230,0
20240809,143800,192028540,5230,5230,5230,5230,0
20240809,143700,192028540,5230,5230,5230,5230,19
20240809,143600,191929170,5260,5260,5260,5260,3
20240809,143500,191913390,5230,5230,5230,5230,0
20240809,143400,191913390,5230,5230,5230,5230,0
20240809,143300,191913390,5230,5230,5230,5230,0
20240809,143200,191913390,5230,5230,5230,5230,0
20240809,143100,191913390,5230,5230,5230,5230,680
20240809,143000,188356990,5220,5220,5220,5220,0
20240809,142900,188356990,5220,5220,5220,5220,0
20240809,142800,188356990,5220,5220,5220,5220,10
20240809,142700,188304790,5220,5220,5220,5220,0
20240809,142600,188304790,5220,5220,5220,5220,0
20240809,142500,188304790,5220,5220,5220,5220,0
20240809,142400,188304790,5220,5220,5220,5220,26
20240809,142300,188169070,5230,5230,5230,5230,0
20240809,142200,188169070,5230,5230,5230,5230,0
20240809,142100,188169070,5230,5230,5230,5230,0
20240809,142000,188169070,5230,5230,5230,5230,0
20240809,141900,188169070,5230,5230,5230,5230,0
20240809,141800,188169070,5230,5230,5230,5230,0
20240809,141700,188169070,5230,5230,5230,5230,0
20240809,141600,188169070,5230,5230,5230,5230,0
20240809,141500,188169070,5230,5230,5230,5230,320
20240809,141400,186495470,5220,5220,5220,5220,1086
20240809,141300,180826550,5210,5210,5210,5210,0
20240809,141200,180826550,5210,5210,5210,5210,0
20240809,141100,180826550,5210,5210,5210,5210,481
20240809,141000,178320540,5210,5210,5210,5210,0
20240809,140900,178320540,5210,5210,5210,5210,0
20240809,140800,178320540,5210,5210,5210,5210,1
20240809,140700,178315330,5220,5220,5220,5220,0
20240809,140600,178315330,5220,5220,5220,5220,688
20240809,140500,174723970,5210,5210,5210,5210,5
20240809,140400,174697920,5210,5210,5210,5210,1
20240809,140300,174692710,5210,5210,5210,5210,177
20240809,140200,173770540,5200,5200,5200,5200,480
20240809,140100,171274540,5200,5200,5200,5200,399
20240809,140000,169199740,5200,5200,5200,5200,0
20240809,135900,169199740,5200,5200,5200,5200,0
20240809,135800,169199740,5200,5200,5200,5200,0
20240809,135700,169199740,5200,5210,5210,5200,2306
20240809,135600,157204940,5260,5270,5270,5200,7001
20240809,135500,120666160,5270,5270,5270,5270,0
20240809,135400,120666160,5270,5270,5270,5270,0
20240809,135300,120666160,5270,5270,5270,5270,120
20240809,135200,120033760,5270,5270,5270,5270,491
20240809,135100,117446190,5270,5270,5270,5270,0
20240809,135000,117446190,5270,5270,5270,5270,0
20240809,134900,117446190,5270,5270,5270,5270,91
20240809,134800,116966620,5290,5290,5290,5290,0
20240809,134700,116966620,5290,5290,5290,5290,0
20240809,134600,116966620,5290,5290,5290,5290,0
20240809,134500,116966620,5290,5290,5290,5290,0
20240809,134400,116966620,5290,5290,5290,5290,0
20240809,134300,116966620,5290,5290,5290,5290,0
20240809,134200,116966620,5290,5290,5290,5290,0
20240809,134100,116966620,5290,5290,5290,5290,0
20240809,134000,116966620,5290,5290,5290,5290,1
20240809,133900,116961330,5280,5280,5280,5280,40
20240809,133800,116750130,5290,5290,5290,5290,0
20240809,133700,116750130,5290,5290,5290,5290,50
20240809,133600,116485630,5290,5290,5290,5280,71
20240809,133500,116110240,5290,5290,5290,5290,0
20240809,133400,116110240,5290,5290,5290,5290,0
20240809,133300,116110240,5290,5290,5290,5290,2
20240809,133200,116099660,5280,5280,5280,5280,0
20240809,133100,116099660,5280,5280,5280,5280,0
20240809,133000,116099660,5280,5290,5290,5280,105
20240809,132900,115545250,5290,5290,5290,5290,0
20240809,132800,115545250,5290,5290,5290,5290,0
20240809,132700,115545250,5290,5290,5290,5290,100
20240809,132600,115016250,5290,5290,5290,5290,1
20240809,132500,115010960,5290,5290,5290,5290,0
20240809,132400,115010960,5290,5290,5290,5290,0
20240809,132300,115010960,5290,5290,5290,5290,0
20240809,132200,115010960,5290,5290,5290,5290,0
20240809,132100,115010960,5290,5290,5290,5290,0
20240809,132000,115010960,5290,5290,5290,5290,5
20240809,131900,114984510,5290,5290,5290,5290,471
20240809,131800,112492920,5290,5290,5290,5290,15
20240809,131700,112413570,5290,5290,5290,5290,0
20240809,131600,112413570,5290,5290,5290,5290,0
20240809,131500,112413570,5290,5290,5290,5290,3
20240809,131400,112397700,5290,5290,5290,5290,0
20240809,131300,112397700,5290,5290,5290,5290,28
20240809,131200,112249580,5290,5290,5290,5290,10
20240809,131100,112196680,5290,5290,5290,5290,1
20240809,131000,112191390,5270,5270,5270,5270,44
20240809,130900,111959510,5270,5270,5270,5270,1
20240809,130800,111954240,5290,5290,5290,5290,0
20240809,130700,111954240,5290,5290,5290,5290,10
20240809,130600,111901340,5290,5290,5290,5290,0
20240809,130500,111901340,5290,5290,5290,5290,0
20240809,130400,111901340,5290,5290,5290,5290,5
20240809,130300,111874890,5290,5290,5290,5290,0
20240809,130200,111874890,5290,5290,5290,5290,0
20240809,130100,111874890,5290,5290,5290,5290,0
20240809,130000,111874890,5290,5290,5290,5290,0
20240809,125900,111874890,5290,5290,5290,5290,0
20240809,125800,111874890,5290,5290,5290,5290,10
20240809,125700,111821990,5290,5290,5290,5290,11
20240809,125600,111763800,5290,5290,5290,5290,0
20240809,125500,111763800,5290,5290,5290,5290,0
20240809,125400,111763800,5290,5290,5290,5290,0
20240809,125300,111763800,5290,5290,5290,5290,0
20240809,125200,111763800,5290,5290,5290,5290,1
20240809,125100,111758510,5290,5290,5290,5290,0
20240809,125000,111758510,5290,5290,5290,5290,0
20240809,124900,111758510,5290,5290,5290,5290,0
20240809,124800,111758510,5290,5290,5290,5290,0
20240809,124700,111758510,5290,5290,5290,5290,1
20240809,124600,111753220,5270,5270,5270,5270,0
20240809,124500,111753220,5270,5270,5270,5270,0
20240809,124400,111753220,5270,5270,5270,5270,0
20240809,124300,111753220,5270,5270,5270,5270,0
20240809,124200,111753220,5270,5270,5270,5270,0
20240809,124100,111753220,5270,5270,5270,5270,0
20240809,124000,111753220,5270,5270,5270,5270,0
20240809,123900,111753220,5270,5270,5270,5270,0
20240809,123800,111753220,5270,5270,5270,5270,0
20240809,123700,111753220,5270,5280,5280,5270,38
20240809,123600,111552680,5280,5280,5280,5280,0
20240809,123500,111552680,5280,5280,5280,5280,0
20240809,123400,111552680,5280,5280,5280,5280,0
20240809,123300,111552680,5280,5280,5280,5280,0
20240809,123200,111552680,5280,5280,5280,5280,0
20240809,123100,111552680,5280,5280,5280,5280,0
20240809,123000,111552680,5280,5280,5280,5280,0
20240809,122900,111552680,5280,5280,5280,5280,0
20240809,122800,111552680,5280,5280,5280,5280,73
20240809,122700,111167240,5280,5280,5280,5280,0
20240809,122600,111167240,5280,5280,5280,5280,0
20240809,122500,111167240,5280,5280,5280,5280,0
20240809,122400,111167240,5280,5280,5280,5280,18
20240809,122300,111072200,5290,5290,5290,5290,7
20240809,122200,111035170,5280,5280,5280,5280,0
20240809,122100,111035170,5280,5280,5280,5280,3
20240809,122000,111019330,5290,5290,5290,5290,0
20240809,121900,111019330,5290,5290,5290,5290,2
20240809,121800,111008750,5280,5280,5280,5280,0
20240809,121700,111008750,5280,5280,5280,5280,0
20240809,121600,111008750,5280,5280,5280,5280,0
20240809,121500,111008750,5280,5280,5280,5280,0
20240809,121400,111008750,5280,5280,5280,5280,0
20240809,121300,111008750,5280,5280,5280,5280,16
20240809,121200,110924270,5280,5280,5280,5280,0
20240809,121100,110924270,5280,5280,5280,5280,0
20240809,121000,110924270,5280,5280,5280,5280,105
20240809,120900,110369870,5290,5290,5290,5290,0
20240809,120800,110369870,5290,5290,5290,5290,0
20240809,120700,110369870,5290,5290,5290,5290,0
20240809,120600,110369870,5290,5290,5290,5290,0
20240809,120500,110369870,5290,5290,5290,5290,0
20240809,120400,110369870,5290,5290,5290,5290,0
20240809,120300,110369870,5290,5290,5290,5290,1
20240809,120200,110364580,5250,5250,5250,5250,0
20240809,120100,110364580,5250,5250,5250,5250,0
20240809,120000,110364580,5250,5250,5250,5250,0
20240809,115900,110364580,5250,5250,5250,5250,0
20240809,115800,110364580,5250,5250,5250,5250,0
20240809,115700,110364580,5250,5250,5250,5250,0
20240809,115600,110364580,5250,5250,5250,5250,100
20240809,115500,109839580,5250,5260,5260,5250,2
20240809,115400,109829070,5280,5280,5280,5280,0
20240809,115300,109829070,5280,5280,5280,5280,0
20240809,115200,109829070,5280,5280,5280,5280,0
20240809,115100,109829070,5280,5280,5280,5280,0
20240809,115000,109829070,5280,5280,5280,5280,0
20240809,114900,109829070,5280,5280,5280,5280,0
20240809,114800,109829070,5280,5280,5280,5280,1068
20240809,114700,104190030,5290,5290,5290,5290,0
20240809,114600,104190030,5290,5290,5290,5290,0
20240809,114500,104190030,5290,5270,5290,5270,1151
20240809,114400,98110710,5280,5280,5280,5280,0
20240809,114300,98110710,5280,5280,5280,5280,0
20240809,114200,98110710,5280,5240,5280,5200,1965
20240809,114100,87806320,5270,5240,5270,5200,2128
20240809,114000,76705870,5290,5290,5290,5290,0
20240809,113900,76705870,5290,5290,5290,5290,1
20240809,113800,76700580,5310,5310,5310,5310,0
20240809,113700,76700580,5310,5270,5310,5200,2048
20240809,113600,65999470,5310,5310,5310,5310,0
20240809,113500,65999470,5310,5310,5310,5310,0
20240809,113400,65999470,5310,5310,5310,5310,0
20240809,113300,65999470,5310,5310,5310,5310,2
20240809,113200,65988850,5310,5310,5310,5310,1
20240809,113100,65983540,5270,5270,5270,5270,50
20240809,113000,65720040,5300,5300,5300,5240,1050
20240809,112900,60190590,5310,5310,5310,5310,0
20240809,112800,60190590,5310,5310,5310,5310,0
20240809,112700,60190590,5310,5310,5310,5310,0
20240809,112600,60190590,5310,5310,5310,5310,1000
20240809,112500,54880590,5320,5320,5320,5320,5
20240809,112400,54853990,5310,5310,5310,5310,0
20240809,112300,54853990,5310,5310,5310,5310,0
20240809,112200,54853990,5310,5310,5310,5310,0
20240809,112100,54853990,5310,5310,5310,5310,0
20240809,112000,54853990,5310,5310,5310,5310,0
20240809,111900,54853990,5310,5310,5310,5310,0
20240809,111800,54853990,5310,5310,5310,5310,0
20240809,111700,54853990,5310,5310,5310,5310,0
20240809,111600,54853990,5310,5310,5310,5310,100
20240809,111500,54322990,5300,5300,5300,5300,0
20240809,111400,54322990,5300,5300,5300,5300,0
20240809,111300,54322990,5300,5300,5300,5300,1
20240809,111200,54317690,5330,5330,5330,5330,1
20240809,111100,54312360,5310,5310,5310,5310,0
20240809,111000,54312360,5310,5310,5310,5310,0
20240809,110900,54312360,5310,5310,5310,5310,0
20240809,110800,54312360,5310,5310,5310,5310,0
20240809,110700,54312360,5310,5310,5310,5310,0
20240809,110600,54312360,5310,5310,5310,5310,0
20240809,110500,54312360,5310,5310,5310,5310,0
20240809,110400,54312360,5310,5310,5310,5310,0
20240809,110300,54312360,5310,5310,5310,5310,0
20240809,110200,54312360,5310,5310,5310,5310,0
20240809,110100,54312360,5310,5330,5330,5310,31
20240809,110000,54147730,5320,5320,5320,5320,172
20240809,105900,53232690,5320,5320,5320,5320,20
20240809,105800,53126290,5340,5340,5340,5340,0
20240809,105700,53126290,5340,5340,5340,5340,0
20240809,105600,53126290,5340,5340,5340,5340,0
20240809,105500,53126290,5340,5340,5340,5340,0
20240809,105400,53126290,5340,5340,5340,5340,0
20240809,105300,53126290,5340,5340,5340,5340,0
20240809,105200,53126290,5340,5340,5340,5340,0
20240809,105100,53126290,5340,5340,5340,5340,0
20240809,105000,53126290,5340,5340,5340,5340,0
20240809,104900,53126290,5340,5340,5340,5340,0
20240809,104800,53126290,5340,5340,5340,5340,0
20240809,104700,53126290,5340,5340,5340,5340,0
20240809,104600,53126290,5340,5340,5340,5340,0
20240809,104500,53126290,5340,5340,5340,5340,5
20240809,104400,53099590,5340,5340,5340,5340,0
20240809,104300,53099590,5340,5340,5340,5340,0
20240809,104200,53099590,5340,5340,5340,5340,0
20240809,104100,53099590,5340,5340,5340,5340,0
20240809,104000,53099590,5340,5340,5340,5340,0
20240809,103900,53099590,5340,5340,5340,5340,0
20240809,103800,53099590,5340,5340,5340,5340,0
20240809,103700,53099590,5340,5340,5340,5340,1
20240809,103600,53094250,5330,5330,5330,5330,0
20240809,103500,53094250,5330,5330,5330,5330,0
20240809,103400,53094250,5330,5330,5330,5330,0
20240809,103300,53094250,5330,5330,5330,5330,0
20240809,103200,53094250,5330,5330,5330,5330,1000
20240809,103100,47764250,5330,5330,5330,5330,0
20240809,103000,47764250,5330,5330,5330,5300,411
20240809,102900,45574580,5240,5240,5240,5240,0
20240809,102800,45574580,5240,5240,5240,5240,0
20240809,102700,45574580,5240,5300,5300,5240,2750
20240809,102600,31096100,5300,5300,5300,5300,0
20240809,102500,31096100,5300,5300,5300,5300,320
20240809,102400,29400100,5300,5300,5300,5300,0
20240809,102300,29400100,5300,5300,5300,5300,0
20240809,102200,29400100,5300,5300,5300,5300,0
20240809,102100,29400100,5300,5300,5300,5300,0
20240809,102000,29400100,5300,5320,5320,5300,199
20240809,101900,28343980,5330,5330,5330,5330,31
20240809,101800,28178750,5330,5330,5330,5330,0
20240809,101700,28178750,5330,5330,5330,5330,0
20240809,101600,28178750,5330,5330,5330,5330,439
20240809,101500,25838880,5340,5340,5340,5340,0
20240809,101400,25838880,5340,5340,5340,5340,0
20240809,101300,25838880,5340,5380,5380,5340,718
20240809,101200,22002760,5350,5350,5350,5350,0
20240809,101100,22002760,5350,5350,5380,5350,570
20240809,101000,18953140,5350,5350,5350,5350,4
20240809,100900,18931740,5350,5350,5350,5350,0
20240809,100800,18931740,5350,5350,5350,5350,4
20240809,100700,18910340,5380,5380,5380,5380,1
20240809,100600,18904960,5370,5370,5370,5370,0
20240809,100500,18904960,5370,5370,5370,5370,207
20240809,100400,17793370,5370,5370,5370,5370,0
20240809,100300,17793370,5370,5370,5370,5370,0
20240809,100200,17793370,5370,5370,5370,5370,1
20240809,100100,17788000,5370,5370,5370,5370,1
20240809,100000,17782630,5370,5370,5370,5370,10
20240809,095900,17728930,5370,5370,5370,5370,1
20240809,095800,17723560,5370,5350,5370,5350,5
20240809,095700,17696730,5350,5350,5350,5350,200
20240809,095600,16626730,5350,5350,5350,5350,4
20240809,095500,16605330,5350,5350,5350,5350,1
20240809,095400,16599980,5350,5350,5350,5350,0
20240809,095300,16599980,5350,5350,5350,5350,285
20240809,095200,15075230,5350,5350,5350,5350,0
20240809,095100,15075230,5350,5350,5350,5350,0
20240809,095000,15075230,5350,5350,5350,5350,217
20240809,094900,13914280,5360,5360,5360,5360,0
20240809,094800,13914280,5360,5350,5360,5350,59
20240809,094700,13598140,5340,5340,5340,5340,0
20240809,094600,13598140,5340,5340,5340,5340,100
20240809,094500,13064140,5340,5340,5340,5340,39
20240809,094400,12855880,5340,5340,5340,5340,1
20240809,094300,12850540,5340,5340,5340,5340,0
20240809,094200,12850540,5340,5340,5340,5340,0
20240809,094100,12850540,5340,5340,5340,5340,0
20240809,094000,12850540,5340,5340,5340,5340,0
20240809,093900,12850540,5340,5340,5340,5340,62
20240809,093800,12519460,5340,5340,5340,5340,0
20240809,093700,12519460,5340,5340,5340,5340,2
20240809,093600,12508780,5340,5340,5340,5340,25
20240809,093500,12375280,5350,5360,5360,5350,80
20240809,093400,11946490,5360,5360,5360,5360,31
20240809,093300,11780330,5360,5360,5360,5360,0
20240809,093200,11780330,5360,5380,5380,5360,640
20240809,093100,8337150,5380,5380,5380,5380,0
20240809,093000,8337150,5380,5380,5380,5380,3
20240809,092900,8321010,5380,5380,5380,5380,4
20240809,092800,8299490,5380,5380,5380,5380,10
20240809,092700,8245690,5380,5370,5380,5370,2
20240809,092600,8234940,5360,5360,5360,5360,18
20240809,092500,8138460,5390,5370,5390,5370,29
20240809,092400,7982710,5390,5390,5390,5390,43
20240809,092300,7750940,5390,5390,5390,5390,0
20240809,092200,7750940,5390,5390,5390,5390,12
20240809,092100,7686260,5390,5390,5390,5390,0
20240809,092000,7686260,5390,5390,5390,5390,2
20240809,091900,7675480,5390,5370,5390,5370,2
20240809,091800,7664720,5320,5320,5320,5320,217
20240809,091700,6510280,5320,5320,5320,5320,4
20240809,091600,6489000,5340,5300,5340,5300,244
20240809,091500,5192800,5300,5300,5300,5300,0
20240809,091400,5192800,5300,5300,5300,5300,2
20240809,091300,5182200,5300,5300,5300,5300,370
20240809,091200,3221200,5300,5300,5300,5300,151
20240809,091100,2420900,5350,5360,5360,5350,42
20240809,091000,2195920,5370,5370,5370,5370,1
20240809,090900,2190550,5370,5370,5370,5370,40
20240809,090800,1975750,5370,5370,5370,5370,2
20240809,090700,1965010,5370,5370,5370,5370,40
20240809,090600,1750210,5380,5380,5380,5380,0
20240809,090500,1750210,5380,5380,5380,5380,0
20240809,090400,1750210,5380,5380,5380,5380,4
20240809,090300,1728690,5390,5390,5390,5390,0
20240809,090200,1728690,5390,5350,5390,5350,3
20240809,090100,1712560,5320,5320,5320,5320,0
20240809,090000,1712560,5320,5300,5320,5260,324