KissMeData/285490/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,205900,329209950,12890,12890,12890,12890,908
20240807,205800,329209950,12890,12890,12890,12890,0
20240807,205700,329209950,12890,12890,12890,12890,0
20240807,205600,329209950,12890,12890,12890,12890,0
20240807,205500,329209950,12890,12890,12890,12890,0
20240807,205400,329209950,12890,12890,12890,12890,0
20240807,205300,329209950,12890,12890,12890,12890,0
20240807,205200,329209950,12890,12890,12890,12890,0
20240807,205100,329209950,12890,12890,12890,12890,0
20240807,205000,329209950,12890,12890,12890,12890,0
20240807,204900,329209950,12890,12890,12890,12890,0
20240807,204800,329209950,12890,12890,12890,12890,0
20240807,204700,329209950,12890,12890,12890,12890,0
20240807,204600,329209950,12890,12890,12890,12890,0
20240807,204500,329209950,12890,12890,12890,12890,0
20240807,204400,329209950,12890,12890,12890,12890,0
20240807,204300,329209950,12890,12890,12890,12890,0
20240807,204200,329209950,12890,12890,12890,12890,0
20240807,204100,329209950,12890,12890,12890,12890,0
20240807,204000,329209950,12890,12890,12890,12890,0
20240807,203900,329209950,12890,12890,12890,12890,0
20240807,203800,329209950,12890,12890,12890,12890,0
20240807,203700,329209950,12890,12890,12890,12890,0
20240807,203600,329209950,12890,12890,12890,12890,0
20240807,203500,329209950,12890,12890,12890,12890,0
20240807,203400,329209950,12890,12890,12890,12890,0
20240807,203300,329209950,12890,12890,12890,12890,0
20240807,203200,329209950,12890,12890,12890,12890,0
20240807,203100,329209950,12890,12890,12890,12890,0
20240807,203000,329209950,12890,12890,12890,12890,0
20240807,202900,329209950,12890,12890,12890,12890,908
20240807,202800,329209950,12890,12890,12890,12890,0
20240807,202700,329209950,12890,12890,12890,12890,0
20240807,202600,329209950,12890,12890,12890,12890,0
20240807,202500,329209950,12890,12890,12890,12890,0
20240807,202400,329209950,12890,12890,12890,12890,0
20240807,202300,329209950,12890,12890,12890,12890,0
20240807,202200,329209950,12890,12890,12890,12890,0
20240807,202100,329209950,12890,12890,12890,12890,0
20240807,202000,329209950,12890,12890,12890,12890,0
20240807,201900,329209950,12890,12890,12890,12890,0
20240807,201800,329209950,12890,12890,12890,12890,0
20240807,201700,329209950,12890,12890,12890,12890,0
20240807,201600,329209950,12890,12890,12890,12890,0
20240807,201500,329209950,12890,12890,12890,12890,0
20240807,201400,329209950,12890,12890,12890,12890,0
20240807,201300,329209950,12890,12890,12890,12890,0
20240807,201200,329209950,12890,12890,12890,12890,0
20240807,201100,329209950,12890,12890,12890,12890,0
20240807,201000,329209950,12890,12890,12890,12890,0
20240807,200900,329209950,12890,12890,12890,12890,0
20240807,200800,329209950,12890,12890,12890,12890,0
20240807,200700,329209950,12890,12890,12890,12890,0
20240807,200600,329209950,12890,12890,12890,12890,0
20240807,200500,329209950,12890,12890,12890,12890,0
20240807,200400,329209950,12890,12890,12890,12890,0
20240807,200300,329209950,12890,12890,12890,12890,0
20240807,200200,329209950,12890,12890,12890,12890,0
20240807,200100,329209950,12890,12890,12890,12890,0
20240807,200000,329209950,12890,12890,12890,12890,0
20240807,195900,329209950,12890,12890,12890,12890,908
20240807,195800,329209950,12890,12890,12890,12890,0
20240807,195700,329209950,12890,12890,12890,12890,0
20240807,195600,329209950,12890,12890,12890,12890,0
20240807,195500,329209950,12890,12890,12890,12890,0
20240807,195400,329209950,12890,12890,12890,12890,0
20240807,195300,329209950,12890,12890,12890,12890,0
20240807,195200,329209950,12890,12890,12890,12890,0
20240807,195100,329209950,12890,12890,12890,12890,0
20240807,195000,329209950,12890,12890,12890,12890,0
20240807,194900,329209950,12890,12890,12890,12890,0
20240807,194800,329209950,12890,12890,12890,12890,0
20240807,194700,329209950,12890,12890,12890,12890,0
20240807,194600,329209950,12890,12890,12890,12890,0
20240807,194500,329209950,12890,12890,12890,12890,0
20240807,194400,329209950,12890,12890,12890,12890,0
20240807,194300,329209950,12890,12890,12890,12890,0
20240807,194200,329209950,12890,12890,12890,12890,0
20240807,194100,329209950,12890,12890,12890,12890,0
20240807,194000,329209950,12890,12890,12890,12890,0
20240807,193900,329209950,12890,12890,12890,12890,0
20240807,193800,329209950,12890,12890,12890,12890,0
20240807,193700,329209950,12890,12890,12890,12890,0
20240807,193600,329209950,12890,12890,12890,12890,0
20240807,193500,329209950,12890,12890,12890,12890,0
20240807,193400,329209950,12890,12890,12890,12890,0
20240807,193300,329209950,12890,12890,12890,12890,0
20240807,193200,329209950,12890,12890,12890,12890,0
20240807,193100,329209950,12890,12890,12890,12890,0
20240807,193000,329209950,12890,12890,12890,12890,0
20240807,192900,329209950,12890,12890,12890,12890,908
20240807,192800,329209950,12890,12890,12890,12890,0
20240807,192700,329209950,12890,12890,12890,12890,0
20240807,192600,329209950,12890,12890,12890,12890,0
20240807,192500,329209950,12890,12890,12890,12890,0
20240807,192400,329209950,12890,12890,12890,12890,0
20240807,192300,329209950,12890,12890,12890,12890,0
20240807,192200,329209950,12890,12890,12890,12890,0
20240807,192100,329209950,12890,12890,12890,12890,0
20240807,192000,329209950,12890,12890,12890,12890,0
20240807,191900,329209950,12890,12890,12890,12890,0
20240807,191800,329209950,12890,12890,12890,12890,0
20240807,191700,329209950,12890,12890,12890,12890,0
20240807,191600,329209950,12890,12890,12890,12890,0
20240807,191500,329209950,12890,12890,12890,12890,0
20240807,191400,329209950,12890,12890,12890,12890,0
20240807,191300,329209950,12890,12890,12890,12890,0
20240807,191200,329209950,12890,12890,12890,12890,0
20240807,191100,329209950,12890,12890,12890,12890,0
20240807,191000,329209950,12890,12890,12890,12890,0
20240807,190900,329209950,12890,12890,12890,12890,0
20240807,190800,329209950,12890,12890,12890,12890,0
20240807,190700,329209950,12890,12890,12890,12890,0
20240807,190600,329209950,12890,12890,12890,12890,0
20240807,190500,329209950,12890,12890,12890,12890,0
20240807,190400,329209950,12890,12890,12890,12890,0
20240807,190300,329209950,12890,12890,12890,12890,0
20240807,190200,329209950,12890,12890,12890,12890,0
20240807,190100,329209950,12890,12890,12890,12890,0
20240807,190000,329209950,12890,12890,12890,12890,0
20240807,185900,329209950,12890,12890,12890,12890,908
20240807,185800,329209950,12890,12890,12890,12890,0
20240807,185700,329209950,12890,12890,12890,12890,0
20240807,185600,329209950,12890,12890,12890,12890,0
20240807,185500,329209950,12890,12890,12890,12890,0
20240807,185400,329209950,12890,12890,12890,12890,0
20240807,185300,329209950,12890,12890,12890,12890,0
20240807,185200,329209950,12890,12890,12890,12890,0
20240807,185100,329209950,12890,12890,12890,12890,0
20240807,185000,329209950,12890,12890,12890,12890,0
20240807,184900,329209950,12890,12890,12890,12890,0
20240807,184800,329209950,12890,12890,12890,12890,0
20240807,184700,329209950,12890,12890,12890,12890,0
20240807,184600,329209950,12890,12890,12890,12890,0
20240807,184500,329209950,12890,12890,12890,12890,0
20240807,184400,329209950,12890,12890,12890,12890,0
20240807,184300,329209950,12890,12890,12890,12890,0
20240807,184200,329209950,12890,12890,12890,12890,0
20240807,184100,329209950,12890,12890,12890,12890,0
20240807,184000,329209950,12890,12890,12890,12890,0
20240807,183900,329209950,12890,12890,12890,12890,0
20240807,183800,329209950,12890,12890,12890,12890,0
20240807,183700,329209950,12890,12890,12890,12890,0
20240807,183600,329209950,12890,12890,12890,12890,0
20240807,183500,329209950,12890,12890,12890,12890,0
20240807,183400,329209950,12890,12890,12890,12890,0
20240807,183300,329209950,12890,12890,12890,12890,0
20240807,183200,329209950,12890,12890,12890,12890,0
20240807,183100,329209950,12890,12890,12890,12890,0
20240807,183000,329209950,12890,12890,12890,12890,0
20240807,182900,329209950,12890,12890,12890,12890,908
20240807,182800,329209950,12890,12890,12890,12890,0
20240807,182700,329209950,12890,12890,12890,12890,0
20240807,182600,329209950,12890,12890,12890,12890,0
20240807,182500,329209950,12890,12890,12890,12890,0
20240807,182400,329209950,12890,12890,12890,12890,0
20240807,182300,329209950,12890,12890,12890,12890,0
20240807,182200,329209950,12890,12890,12890,12890,0
20240807,182100,329209950,12890,12890,12890,12890,0
20240807,182000,329209950,12890,12890,12890,12890,0
20240807,181900,329209950,12890,12890,12890,12890,0
20240807,181800,329209950,12890,12890,12890,12890,0
20240807,181700,329209950,12890,12890,12890,12890,0
20240807,181600,329209950,12890,12890,12890,12890,0
20240807,181500,329209950,12890,12890,12890,12890,0
20240807,181400,329209950,12890,12890,12890,12890,0
20240807,181300,329209950,12890,12890,12890,12890,0
20240807,181200,329209950,12890,12890,12890,12890,0
20240807,181100,329209950,12890,12890,12890,12890,0
20240807,181000,329209950,12890,12890,12890,12890,0
20240807,180900,329209950,12890,12890,12890,12890,0
20240807,180800,329209950,12890,12890,12890,12890,0
20240807,180700,329209950,12890,12890,12890,12890,0
20240807,180600,329209950,12890,12890,12890,12890,0
20240807,180500,329209950,12890,12890,12890,12890,0
20240807,180400,329209950,12890,12890,12890,12890,0
20240807,180300,329209950,12890,12890,12890,12890,0
20240807,180200,329209950,12890,12890,12890,12890,0
20240807,180100,329209950,12890,12890,12890,12890,0
20240807,180000,329209950,12890,12890,12890,12890,0
20240807,175900,329209950,12890,12890,12890,12890,908
20240807,175800,329209950,12890,12890,12890,12890,0
20240807,175700,329209950,12890,12890,12890,12890,0
20240807,175600,329209950,12890,12890,12890,12890,0
20240807,175500,329209950,12890,12890,12890,12890,0
20240807,175400,329209950,12890,12890,12890,12890,0
20240807,175300,329209950,12890,12890,12890,12890,0
20240807,175200,329209950,12890,12890,12890,12890,0
20240807,175100,329209950,12890,12890,12890,12890,0
20240807,175000,329209950,12890,12890,12890,12890,0
20240807,174900,329209950,12890,12890,12890,12890,0
20240807,174800,329209950,12890,12890,12890,12890,0
20240807,174700,329209950,12890,12890,12890,12890,0
20240807,174600,329209950,12890,12890,12890,12890,0
20240807,174500,329209950,12890,12890,12890,12890,0
20240807,174400,329209950,12890,12890,12890,12890,0
20240807,174300,329209950,12890,12890,12890,12890,0
20240807,174200,329209950,12890,12890,12890,12890,0
20240807,174100,329209950,12890,12890,12890,12890,0
20240807,174000,329209950,12890,12890,12890,12890,0
20240807,173900,329209950,12890,12890,12890,12890,0
20240807,173800,329209950,12890,12890,12890,12890,0
20240807,173700,329209950,12890,12890,12890,12890,0
20240807,173600,329209950,12890,12890,12890,12890,0
20240807,173500,329209950,12890,12890,12890,12890,0
20240807,173400,329209950,12890,12890,12890,12890,0
20240807,173300,329209950,12890,12890,12890,12890,0
20240807,173200,329209950,12890,12890,12890,12890,0
20240807,173100,329209950,12890,12890,12890,12890,0
20240807,173000,329209950,12890,12890,12890,12890,0
20240807,172900,329209950,12890,12890,12890,12890,908
20240807,172800,329209950,12890,12890,12890,12890,0
20240807,172700,329209950,12890,12890,12890,12890,0
20240807,172600,329209950,12890,12890,12890,12890,0
20240807,172500,329209950,12890,12890,12890,12890,0
20240807,172400,329209950,12890,12890,12890,12890,0
20240807,172300,329209950,12890,12890,12890,12890,0
20240807,172200,329209950,12890,12890,12890,12890,0
20240807,172100,329209950,12890,12890,12890,12890,0
20240807,172000,329209950,12890,12890,12890,12890,0
20240807,171900,329209950,12890,12890,12890,12890,0
20240807,171800,329209950,12890,12890,12890,12890,0
20240807,171700,329209950,12890,12890,12890,12890,0
20240807,171600,329209950,12890,12890,12890,12890,0
20240807,171500,329209950,12890,12890,12890,12890,0
20240807,171400,329209950,12890,12890,12890,12890,0
20240807,171300,329209950,12890,12890,12890,12890,0
20240807,171200,329209950,12890,12890,12890,12890,0
20240807,171100,329209950,12890,12890,12890,12890,0
20240807,171000,329209950,12890,12890,12890,12890,0
20240807,170900,329209950,12890,12890,12890,12890,0
20240807,170800,329209950,12890,12890,12890,12890,0
20240807,170700,329209950,12890,12890,12890,12890,0
20240807,170600,329209950,12890,12890,12890,12890,0
20240807,170500,329209950,12890,12890,12890,12890,0
20240807,170400,329209950,12890,12890,12890,12890,0
20240807,170300,329209950,12890,12890,12890,12890,0
20240807,170200,329209950,12890,12890,12890,12890,0
20240807,170100,329209950,12890,12890,12890,12890,0
20240807,170000,329209950,12890,12890,12890,12890,0
20240807,165900,329209950,12890,12890,12890,12890,908
20240807,165800,329209950,12890,12890,12890,12890,0
20240807,165700,329209950,12890,12890,12890,12890,0
20240807,165600,329209950,12890,12890,12890,12890,0
20240807,165500,329209950,12890,12890,12890,12890,0
20240807,165400,329209950,12890,12890,12890,12890,0
20240807,165300,329209950,12890,12890,12890,12890,0
20240807,165200,329209950,12890,12890,12890,12890,0
20240807,165100,329209950,12890,12890,12890,12890,0
20240807,165000,329209950,12890,12890,12890,12890,0
20240807,164900,329209950,12890,12890,12890,12890,0
20240807,164800,329209950,12890,12890,12890,12890,0
20240807,164700,329209950,12890,12890,12890,12890,0
20240807,164600,329209950,12890,12890,12890,12890,0
20240807,164500,329209950,12890,12890,12890,12890,0
20240807,164400,329209950,12890,12890,12890,12890,0
20240807,164300,329209950,12890,12890,12890,12890,0
20240807,164200,329209950,12890,12890,12890,12890,0
20240807,164100,329209950,12890,12890,12890,12890,0
20240807,164000,329209950,12890,12890,12890,12890,0
20240807,163900,329209950,12890,12890,12890,12890,0
20240807,163800,329209950,12890,12890,12890,12890,0
20240807,163700,329209950,12890,12890,12890,12890,0
20240807,163600,329209950,12890,12890,12890,12890,0
20240807,163500,329209950,12890,12890,12890,12890,0
20240807,163400,329209950,12890,12890,12890,12890,0
20240807,163300,329209950,12890,12890,12890,12890,0
20240807,163200,329209950,12890,12890,12890,12890,0
20240807,163100,329209950,12890,12890,12890,12890,0
20240807,163000,329209950,12890,12890,12890,12890,0
20240807,162900,329209950,12890,12890,12890,12890,908
20240807,162800,329209950,12890,12890,12890,12890,0
20240807,162700,329209950,12890,12890,12890,12890,0
20240807,162600,329209950,12890,12890,12890,12890,0
20240807,162500,329209950,12890,12890,12890,12890,0
20240807,162400,329209950,12890,12890,12890,12890,0
20240807,162300,329209950,12890,12890,12890,12890,0
20240807,162200,329209950,12890,12890,12890,12890,0
20240807,162100,329209950,12890,12890,12890,12890,0
20240807,162000,329209950,12890,12890,12890,12890,0
20240807,161900,329209950,12890,12890,12890,12890,0
20240807,161800,329209950,12890,12890,12890,12890,0
20240807,161700,329209950,12890,12890,12890,12890,0
20240807,161600,329209950,12890,12890,12890,12890,0
20240807,161500,329209950,12890,12890,12890,12890,0
20240807,161400,329209950,12890,12890,12890,12890,0
20240807,161300,329209950,12890,12890,12890,12890,0
20240807,161200,329209950,12890,12890,12890,12890,0
20240807,161100,329209950,12890,12890,12890,12890,0
20240807,161000,329209950,12890,12890,12890,12890,0
20240807,160900,329209950,12890,12890,12890,12890,0
20240807,160800,329209950,12890,12890,12890,12890,0
20240807,160700,329209950,12890,12890,12890,12890,0
20240807,160600,329209950,12890,12890,12890,12890,0
20240807,160500,329209950,12890,12890,12890,12890,0
20240807,160400,329209950,12890,12890,12890,12890,0
20240807,160300,329209950,12890,12890,12890,12890,0
20240807,160200,329209950,12890,12890,12890,12890,0
20240807,160100,329209950,12890,12890,12890,12890,0
20240807,160000,329209950,12890,12890,12890,12890,0
20240807,155900,329209950,12890,12890,12890,12890,908
20240807,155800,329209950,12890,12890,12890,12890,0
20240807,155700,329209950,12890,12890,12890,12890,0
20240807,155600,329209950,12890,12890,12890,12890,0
20240807,155500,329209950,12890,12890,12890,12890,0
20240807,155400,329209950,12890,12890,12890,12890,0
20240807,155300,329209950,12890,12890,12890,12890,0
20240807,155200,329209950,12890,12890,12890,12890,0
20240807,155100,329209950,12890,12890,12890,12890,0
20240807,155000,329209950,12890,12890,12890,12890,0
20240807,154900,329209950,12890,12890,12890,12890,0
20240807,154800,329209950,12890,12890,12890,12890,0
20240807,154700,329209950,12890,12890,12890,12890,0
20240807,154600,329209950,12890,12890,12890,12890,0
20240807,154500,329209950,12890,12890,12890,12890,0
20240807,154400,329209950,12890,12890,12890,12890,0
20240807,154300,329209950,12890,12890,12890,12890,0
20240807,154200,329209950,12890,12890,12890,12890,0
20240807,154100,329209950,12890,12890,12890,12890,0
20240807,154000,329209950,12890,12890,12890,12890,0
20240807,153900,329209950,12890,12890,12890,12890,0
20240807,153800,329209950,12890,12890,12890,12890,0
20240807,153700,329209950,12890,12890,12890,12890,0
20240807,153600,329209950,12890,12890,12890,12890,0
20240807,153500,329209950,12890,12890,12890,12890,0
20240807,153400,329209950,12890,12890,12890,12890,0
20240807,153300,329209950,12890,12890,12890,12890,0
20240807,153200,329209950,12890,12890,12890,12890,0
20240807,153100,329209950,12890,12890,12890,12890,0
20240807,153000,329209950,12890,12890,12890,12890,908
20240807,152900,317505830,13050,13050,13050,13050,0
20240807,152800,317505830,13050,13050,13050,13050,0
20240807,152700,317505830,13050,13050,13050,13050,0
20240807,152600,317505830,13050,13050,13050,13050,0
20240807,152500,317505830,13050,13050,13050,13050,0
20240807,152400,317505830,13050,13050,13050,13050,0
20240807,152300,317505830,13050,13050,13050,13050,0
20240807,152200,317505830,13050,13050,13050,13050,0
20240807,152100,317505830,13050,13050,13050,13050,0
20240807,152000,317505830,13050,13050,13050,13050,0
20240807,151900,317505830,13050,13060,13060,13050,13
20240807,151800,317336160,13100,13090,13100,13090,232
20240807,151700,314297460,13050,13050,13050,13050,14
20240807,151600,314114760,13090,13090,13090,13090,10
20240807,151500,313983860,13090,13030,13090,13030,329
20240807,151400,309682530,13020,13020,13020,13020,0
20240807,151300,309682530,13020,13020,13020,13020,0
20240807,151200,309682530,13020,13020,13020,13020,79
20240807,151100,308653950,13020,13020,13020,13020,4
20240807,151000,308601870,13050,13050,13050,13050,0
20240807,150900,308601870,13050,13050,13050,13050,0
20240807,150800,308601870,13050,13050,13050,13050,0
20240807,150700,308601870,13050,13050,13050,13050,1
20240807,150600,308588820,13050,12940,13050,12940,3
20240807,150500,308549780,13060,13060,13060,13060,2
20240807,150400,308523660,12930,13030,13030,12930,627
20240807,150300,300393720,13110,13050,13110,13040,102
20240807,150200,299062960,13090,13090,13090,13090,0
20240807,150100,299062960,13090,13050,13090,13050,19
20240807,150000,298814610,13110,13100,13110,13050,205
20240807,145900,296127710,13010,13010,13010,13010,10
20240807,145800,295997610,13100,13110,13110,13100,22
20240807,145700,295709200,13120,13090,13120,13090,259
20240807,145600,292314750,13110,12970,13110,12970,150
20240807,145500,290357380,12960,12960,12960,12960,1
20240807,145400,290344420,12930,12930,12970,12930,181
20240807,145300,288004050,12930,12970,12970,12930,745
20240807,145200,278358790,12980,13040,13040,12980,924
20240807,145100,266345910,13030,13030,13030,13030,0
20240807,145000,266345910,13030,13030,13030,13030,0
20240807,144900,266345910,13030,13030,13030,13030,0
20240807,144800,266345910,13030,13030,13030,13030,0
20240807,144700,266345910,13030,13030,13030,13030,1
20240807,144600,266332880,13020,13020,13020,13020,0
20240807,144500,266332880,13020,13020,13020,13020,0
20240807,144400,266332880,13020,13020,13020,13020,0
20240807,144300,266332880,13020,13020,13020,13020,0
20240807,144200,266332880,13020,13020,13020,13020,10
20240807,144100,266202680,13020,13020,13020,13020,85
20240807,144000,265095980,13020,13020,13020,13020,4
20240807,143900,265043900,13100,13100,13100,13100,0
20240807,143800,265043900,13100,13100,13100,13100,0
20240807,143700,265043900,13100,13100,13100,13100,2
20240807,143600,265017700,13010,13090,13090,13010,50
20240807,143500,264366830,13100,13100,13100,13100,111
20240807,143400,262912730,13110,13110,13110,13110,0
20240807,143300,262912730,13110,13110,13110,13110,1
20240807,143200,262899620,13110,13110,13110,13110,0
20240807,143100,262899620,13110,13100,13110,13100,254
20240807,143000,259571220,13110,13100,13110,13100,158
20240807,142900,257501410,13110,13080,13110,13030,76
20240807,142800,256507510,13080,13080,13080,13080,11
20240807,142700,256363630,13010,13060,13080,13010,1001
20240807,142600,243272140,13010,13010,13010,13010,200
20240807,142500,240670140,13010,13040,13040,13010,348
20240807,142400,236137170,13030,13030,13030,13030,0
20240807,142300,236137170,13030,13030,13030,13030,0
20240807,142200,236137170,13030,13050,13050,13030,500
20240807,142100,229620650,13040,13040,13040,13040,0
20240807,142000,229620650,13040,13040,13040,13040,49
20240807,141900,228981690,13070,13070,13070,13070,1
20240807,141800,228968620,13070,13070,13070,13070,1
20240807,141700,228955550,13040,13040,13040,13040,0
20240807,141600,228955550,13040,13040,13040,13040,0
20240807,141500,228955550,13040,13040,13040,13040,0
20240807,141400,228955550,13040,13040,13040,13040,0
20240807,141300,228955550,13040,13060,13060,13040,110
20240807,141200,227520880,13040,13040,13040,13040,0
20240807,141100,227520880,13040,13040,13040,13040,0
20240807,141000,227520880,13040,13040,13040,13040,57
20240807,140900,226777600,13050,13050,13050,13050,2
20240807,140800,226751500,13060,13060,13060,13060,0
20240807,140700,226751500,13060,13060,13060,13060,0
20240807,140600,226751500,13060,13060,13060,13060,0
20240807,140500,226751500,13060,13060,13060,13060,0
20240807,140400,226751500,13060,13060,13060,13060,0
20240807,140300,226751500,13060,13060,13060,13060,0
20240807,140200,226751500,13060,13060,13060,13060,0
20240807,140100,226751500,13060,13060,13060,13060,0
20240807,140000,226751500,13060,13060,13060,13060,0
20240807,135900,226751500,13060,13050,13060,13050,91
20240807,135800,225563750,13030,13030,13030,13030,0
20240807,135700,225563750,13030,13030,13030,13030,0
20240807,135600,225563750,13030,13030,13030,13030,0
20240807,135500,225563750,13030,13030,13030,13030,10
20240807,135400,225433450,13070,13050,13070,13030,120
20240807,135300,223869680,13030,13030,13030,13030,0
20240807,135200,223869680,13030,13030,13030,13030,0
20240807,135100,223869680,13030,13030,13030,13030,0
20240807,135000,223869680,13030,13030,13030,13030,0
20240807,134900,223869680,13030,13030,13030,13030,0
20240807,134800,223869680,13030,13030,13030,13030,0
20240807,134700,223869680,13030,13040,13040,13030,226
20240807,134600,220923860,13040,13040,13040,13040,0
20240807,134500,220923860,13040,13040,13040,13040,411
20240807,134400,215564420,13080,13080,13080,13080,90
20240807,134300,214387220,13080,13040,13080,13040,54
20240807,134200,213683020,13030,13030,13030,13030,0
20240807,134100,213683020,13030,13030,13030,13030,41
20240807,134000,213148790,13030,13030,13030,13030,0
20240807,133900,213148790,13030,13030,13030,13030,0
20240807,133800,213148790,13030,13030,13030,13030,38
20240807,133700,212653650,13030,13030,13030,13030,24
20240807,133600,212340930,13080,13080,13080,13080,0
20240807,133500,212340930,13080,13080,13080,13040,41
20240807,133400,211805850,13050,13050,13050,13050,0
20240807,133300,211805850,13050,13060,13060,13050,110
20240807,133200,210370250,13070,13070,13070,13070,0
20240807,133100,210370250,13070,13070,13070,13070,0
20240807,133000,210370250,13070,13070,13070,13070,18
20240807,132900,210134990,13070,13070,13070,13070,40
20240807,132800,209612190,13070,13080,13080,13070,15
20240807,132700,209416090,13080,13080,13080,13080,0
20240807,132600,209416090,13080,13090,13090,13080,2
20240807,132500,209389920,13080,13080,13080,13080,0
20240807,132400,209389920,13080,13080,13080,13080,1
20240807,132300,209376840,13080,13080,13080,13080,193
20240807,132200,206852400,13080,13080,13080,13080,0
20240807,132100,206852400,13080,13080,13080,13080,1
20240807,132000,206839320,13120,13120,13120,13120,0
20240807,131900,206839320,13120,13120,13120,13120,7
20240807,131800,206747480,13080,13080,13080,13080,10
20240807,131700,206616680,13070,13070,13070,13070,0
20240807,131600,206616680,13070,13070,13070,13070,0
20240807,131500,206616680,13070,13070,13070,13070,0
20240807,131400,206616680,13070,13070,13070,13070,0
20240807,131300,206616680,13070,13070,13070,13070,0
20240807,131200,206616680,13070,13070,13070,13070,0
20240807,131100,206616680,13070,13070,13070,13070,0
20240807,131000,206616680,13070,13110,13110,13070,170
20240807,130900,204388380,13150,13150,13150,13150,46
20240807,130800,203783480,13140,13130,13140,13130,138
20240807,130700,201971020,13120,13110,13120,13110,83
20240807,130600,200882360,13110,13110,13110,13110,0
20240807,130500,200882360,13110,13110,13110,13110,0
20240807,130400,200882360,13110,13110,13110,13110,30
20240807,130300,200489060,13050,13050,13050,13050,56
20240807,130200,199758260,13130,13130,13130,13130,0
20240807,130100,199758260,13130,13130,13130,13130,0
20240807,130000,199758260,13130,13130,13130,13130,1
20240807,125900,199745130,13130,13130,13130,13130,0
20240807,125800,199745130,13130,13060,13130,13050,3
20240807,125700,199705890,13050,13050,13050,13050,0
20240807,125600,199705890,13050,13050,13050,13050,0
20240807,125500,199705890,13050,13050,13050,13050,0
20240807,125400,199705890,13050,13050,13050,13050,0
20240807,125300,199705890,13050,13050,13050,13050,0
20240807,125200,199705890,13050,13050,13050,13050,100
20240807,125100,198400890,13050,13060,13060,13050,23
20240807,125000,198100710,13060,13090,13090,13060,109
20240807,124900,196676810,13090,13090,13090,13090,10
20240807,124800,196545910,13090,13120,13120,13090,107
20240807,124700,195143780,13100,13100,13100,13100,10
20240807,124600,195012780,13100,13100,13100,13100,53
20240807,124500,194318480,13110,13110,13110,13110,0
20240807,124400,194318480,13110,13110,13110,13110,0
20240807,124300,194318480,13110,13110,13110,13110,2
20240807,124200,194292260,13110,13110,13110,13110,0
20240807,124100,194292260,13110,13110,13110,13110,24
20240807,124000,193977620,13110,13110,13110,13110,0
20240807,123900,193977620,13110,13120,13120,13110,30
20240807,123800,193584130,13130,13130,13130,13130,11
20240807,123700,193439700,13130,13130,13130,13130,0
20240807,123600,193439700,13130,13140,13140,13130,62
20240807,123500,192625580,13140,13140,13140,13140,0
20240807,123400,192625580,13140,13170,13170,13140,64
20240807,123300,191783730,13180,13180,13180,13180,0
20240807,123200,191783730,13180,13180,13180,13180,0
20240807,123100,191783730,13180,13180,13180,13180,3
20240807,123000,191744190,13180,13180,13180,13180,10
20240807,122900,191612390,13180,13180,13180,13180,1
20240807,122800,191599210,13170,13170,13170,13170,5
20240807,122700,191533360,13180,13180,13180,13180,31
20240807,122600,191124780,13190,13190,13190,13190,0
20240807,122500,191124780,13190,13190,13190,13190,0
20240807,122400,191124780,13190,13190,13190,13180,14
20240807,122300,190940180,13200,13200,13200,13200,11
20240807,122200,190794980,13200,13200,13200,13200,0
20240807,122100,190794980,13200,13190,13200,13190,2
20240807,122000,190768590,13190,13190,13190,13190,0
20240807,121900,190768590,13190,13190,13190,13190,5
20240807,121800,190702640,13200,13210,13210,13200,18
20240807,121700,190465020,13220,13220,13220,13220,0
20240807,121600,190465020,13220,13220,13220,13220,0
20240807,121500,190465020,13220,13220,13220,13220,0
20240807,121400,190465020,13220,13220,13220,13220,22
20240807,121300,190174180,13220,13220,13220,13220,0
20240807,121200,190174180,13220,13220,13220,13220,0
20240807,121100,190174180,13220,13220,13220,13220,0
20240807,121000,190174180,13220,13220,13220,13220,0
20240807,120900,190174180,13220,13220,13220,13220,2
20240807,120800,190147740,13220,13220,13220,13220,40
20240807,120700,189618940,13220,13220,13220,13220,71
20240807,120600,188680320,13180,13210,13210,13180,12
20240807,120500,188522100,13170,13170,13170,13170,14
20240807,120400,188337720,13170,13170,13170,13170,0
20240807,120300,188337720,13170,13170,13170,13170,0
20240807,120200,188337720,13170,13170,13170,13170,0
20240807,120100,188337720,13170,13170,13170,13170,0
20240807,120000,188337720,13170,13170,13170,13170,0
20240807,115900,188337720,13170,13170,13170,13170,0
20240807,115800,188337720,13170,13170,13170,13170,10
20240807,115700,188206020,13220,13220,13220,13220,38
20240807,115600,187703660,13180,13180,13180,13180,7
20240807,115500,187611400,13190,13190,13190,13190,1
20240807,115400,187598210,13220,13220,13220,13220,0
20240807,115300,187598210,13220,13220,13220,13220,1
20240807,115200,187584990,13210,13210,13210,13210,27
20240807,115100,187228320,13160,13200,13200,13160,18
20240807,115000,186991040,13200,13200,13200,13200,15
20240807,114900,186793040,13210,13210,13210,13210,0
20240807,114800,186793040,13210,13210,13210,13210,0
20240807,114700,186793040,13210,13210,13210,13210,0
20240807,114600,186793040,13210,13210,13210,13210,0
20240807,114500,186793040,13210,13210,13210,13210,0
20240807,114400,186793040,13210,13210,13210,13210,0
20240807,114300,186793040,13210,13210,13210,13210,0
20240807,114200,186793040,13210,13210,13210,13210,2
20240807,114100,186766620,13150,13150,13150,13150,0
20240807,114000,186766620,13150,13150,13150,13150,0
20240807,113900,186766620,13150,13210,13230,13140,294
20240807,113800,182900920,13210,13210,13210,13210,0
20240807,113700,182900920,13210,13210,13210,13210,0
20240807,113600,182900920,13210,13210,13210,13210,0
20240807,113500,182900920,13210,13210,13210,13210,0
20240807,113400,182900920,13210,13230,13230,13210,5
20240807,113300,182834830,13220,13220,13220,13220,0
20240807,113200,182834830,13220,13220,13220,13220,20
20240807,113100,182570430,13220,13220,13220,13220,0
20240807,113000,182570430,13220,13220,13220,13220,0
20240807,112900,182570430,13220,13220,13220,13220,0
20240807,112800,182570430,13220,13220,13220,13220,0
20240807,112700,182570430,13220,13220,13220,13220,0
20240807,112600,182570430,13220,13220,13220,13220,10
20240807,112500,182438230,13250,13250,13250,13250,0
20240807,112400,182438230,13250,13250,13250,13250,1
20240807,112300,182424980,13250,13240,13250,13240,87
20240807,112200,181272240,13250,13250,13250,13250,2
20240807,112100,181245740,13230,13230,13230,13230,2
20240807,112000,181219280,13250,13250,13250,13250,0
20240807,111900,181219280,13250,13250,13250,13240,5
20240807,111800,181153040,13250,13250,13250,13250,3
20240807,111700,181113290,13240,13240,13240,13240,5
20240807,111600,181047090,13250,13250,13250,13250,0
20240807,111500,181047090,13250,13250,13250,13250,0
20240807,111400,181047090,13250,13250,13250,13250,110
20240807,111300,179589590,13250,13240,13250,13150,131
20240807,111200,177854350,13240,13240,13250,13240,184
20240807,111100,175416970,13240,13220,13250,13220,76
20240807,111000,174411230,13200,13170,13200,13170,258
20240807,110900,171011300,13150,13150,13150,13150,1
20240807,110800,170998150,13170,13160,13170,13160,2
20240807,110700,170971820,13170,13070,13170,13060,57
20240807,110600,170227170,13170,13170,13170,13170,0
20240807,110500,170227170,13170,13170,13170,13170,38
20240807,110400,169726710,13170,13100,13170,13100,151
20240807,110300,167738740,13100,13100,13100,13100,1
20240807,110200,167725640,13170,13170,13170,13170,2
20240807,110100,167699300,13170,13200,13200,13170,41
20240807,110000,167159270,13200,13100,13200,13060,168
20240807,105900,164957950,13110,13100,13110,13100,20
20240807,105800,164695940,13100,13080,13100,13060,19
20240807,105700,164447600,13090,13080,13100,13080,160
20240807,105600,162353590,13060,13030,13060,13030,51
20240807,105500,161687840,13030,12960,13030,12960,4
20240807,105400,161635790,13030,13020,13030,13020,48
20240807,105300,161010810,12950,12950,12950,12950,1
20240807,105200,160997860,12940,12940,12940,12940,0
20240807,105100,160997860,12940,12940,12940,12940,0
20240807,105000,160997860,12940,12940,12940,12940,1
20240807,104900,160984920,12930,12930,12930,12930,16
20240807,104800,160778040,12920,13020,13020,12920,107
20240807,104700,159394200,13030,13030,13030,13030,0
20240807,104600,159394200,13030,13030,13030,13030,0
20240807,104500,159394200,13030,12990,13030,12990,247
20240807,104400,156179370,12900,12910,12910,12900,408
20240807,104300,150915350,12910,12930,12930,12900,237
20240807,104200,147857930,12950,12950,12950,12950,7
20240807,104100,147767280,12960,13000,13000,12960,73
20240807,104000,146819120,13000,13000,13000,13000,200
20240807,103900,144219120,13000,13000,13000,13000,0
20240807,103800,144219120,13000,13000,13000,13000,0
20240807,103700,144219120,13000,12920,13000,12910,32
20240807,103600,143805810,12910,12910,12910,12910,170
20240807,103500,141611110,12900,12930,12930,12900,142
20240807,103400,139778160,13000,13000,13000,13000,0
20240807,103300,139778160,13000,12930,13000,12930,43
20240807,103200,139222100,12930,12900,12930,12870,551
20240807,103100,132113840,12900,12870,12900,12870,3
20240807,103000,132075170,12900,12900,12900,12900,5
20240807,102900,132010670,12830,12840,12840,12830,589
20240807,102800,124453790,12840,12840,12840,12840,0
20240807,102700,124453790,12840,12840,12840,12840,1
20240807,102600,124440950,12900,12830,12900,12830,89
20240807,102500,123298940,12830,12830,12830,12830,8
20240807,102400,123196300,12830,12830,12840,12830,87
20240807,102300,122080080,12830,12850,12850,12830,100
20240807,102200,120796760,12820,12820,12820,12820,0
20240807,102100,120796760,12820,12820,12820,12820,0
20240807,102000,120796760,12820,12860,12930,12820,1295
20240807,101900,104171020,12860,12860,12860,12860,101
20240807,101800,102872160,12860,12870,12870,12860,24
20240807,101700,102563300,12930,12930,12930,12930,170
20240807,101600,100365200,12900,12900,12900,12900,30
20240807,101500,99978200,12860,12920,12920,12860,1555
20240807,101400,79958040,12920,12930,12930,12920,139
20240807,101300,78161380,12990,12950,12990,12950,4
20240807,101200,78109460,12930,12930,12930,12930,0
20240807,101100,78109460,12930,12990,12990,12930,168
20240807,101000,75934740,12990,12990,12990,12990,1
20240807,100900,75921750,13010,13010,13010,13010,0
20240807,100800,75921750,13010,13020,13050,13010,32
20240807,100700,75504610,13000,13000,13000,13000,0
20240807,100600,75504610,13000,13000,13000,13000,0
20240807,100500,75504610,13000,13000,13000,13000,0
20240807,100400,75504610,13000,13000,13000,13000,115
20240807,100300,74009610,13090,12990,13090,12990,20
20240807,100200,73748850,13080,13080,13080,13080,0
20240807,100100,73748850,13080,13080,13080,13080,1
20240807,100000,73735770,13000,13000,13000,13000,24
20240807,095900,73423770,12990,13090,13090,12990,17
20240807,095800,73202830,13090,13090,13090,13090,15
20240807,095700,73006480,13090,13090,13090,13090,33
20240807,095600,72574510,13100,13100,13100,13100,2
20240807,095500,72548310,13070,13080,13080,13070,24
20240807,095400,72234600,13080,13080,13080,13080,6
20240807,095300,72156120,13100,13100,13100,13100,0
20240807,095200,72156120,13100,13100,13100,13100,0
20240807,095100,72156120,13100,12980,13100,12980,117
20240807,095000,70631370,13080,13000,13080,12990,175
20240807,094900,68356850,13000,13050,13050,12970,149
20240807,094800,66419820,13100,13100,13100,13100,0
20240807,094700,66419820,13100,13100,13100,13100,0
20240807,094600,66419820,13100,13100,13100,13100,3
20240807,094500,66380520,13110,13080,13110,13080,2
20240807,094400,66354330,13110,12960,13110,12960,53
20240807,094300,65664000,13100,13100,13100,13090,50
20240807,094200,65009020,13100,13100,13100,13100,20
20240807,094100,64747020,13100,13100,13100,13100,20
20240807,094000,64485020,13100,13100,13100,13100,0
20240807,093900,64485020,13100,13000,13100,12930,275
20240807,093800,60901090,13100,13000,13100,13000,83
20240807,093700,59821990,12990,13030,13030,12990,114
20240807,093600,58339560,13100,13090,13100,13090,2
20240807,093500,58313370,13100,13100,13100,13100,1
20240807,093400,58300270,13030,13030,13030,13030,107
20240807,093300,56906060,13030,13100,13100,13030,142
20240807,093200,55053320,13050,13050,13050,13050,1
20240807,093100,55040270,13050,13100,13100,13050,21
20240807,093000,54766070,13100,13100,13100,13100,0
20240807,092900,54766070,13100,13050,13100,13040,70
20240807,092800,53852810,13050,13050,13050,13050,0
20240807,092700,53852810,13050,13050,13050,13050,0
20240807,092600,53852810,13050,13050,13050,13050,0
20240807,092500,53852810,13050,13050,13050,13050,0
20240807,092400,53852810,13050,13050,13050,13050,0
20240807,092300,53852810,13050,13050,13050,13050,2
20240807,092200,53826710,13110,13110,13110,13110,1
20240807,092100,53813600,13030,13030,13030,13030,0
20240807,092000,53813600,13030,13030,13030,13030,0
20240807,091900,53813600,13030,13080,13080,13030,100
20240807,091800,52507520,13110,13110,13110,13110,0
20240807,091700,52507520,13110,13120,13120,13090,86
20240807,091600,51380710,13190,13190,13190,13190,1
20240807,091500,51367520,13120,13190,13190,13120,86
20240807,091400,50234440,13190,13180,13210,13140,204
20240807,091300,47546160,13200,13200,13200,13200,3
20240807,091200,47506560,13210,13190,13210,13190,558
20240807,091100,40146220,13190,13190,13190,13190,48
20240807,091000,39513100,13190,13160,13200,13160,1197
20240807,090900,23754600,13160,13160,13160,13130,141
20240807,090800,21899070,13200,13200,13200,13200,0
20240807,090700,21899070,13200,13200,13200,13200,0
20240807,090600,21899070,13200,13180,13200,13180,7
20240807,090500,21806770,13170,13100,13170,13100,257
20240807,090400,18433680,13100,13020,13100,13010,526
20240807,090300,11567380,13070,13010,13080,13010,205
20240807,090200,8888610,13090,13090,13090,13090,0
20240807,090100,8888610,13090,13090,13090,13090,30
20240807,090000,8495910,13090,12890,13090,12890,659