KissMeData/417840/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,212800,235185870,7730,7730,7730,7730,429
20240809,212700,235185870,7730,7730,7730,7730,0
20240809,212600,235185870,7730,7730,7730,7730,0
20240809,212500,235185870,7730,7730,7730,7730,0
20240809,212400,235185870,7730,7730,7730,7730,0
20240809,212300,235185870,7730,7730,7730,7730,0
20240809,212200,235185870,7730,7730,7730,7730,0
20240809,212100,235185870,7730,7730,7730,7730,0
20240809,212000,235185870,7730,7730,7730,7730,0
20240809,211900,235185870,7730,7730,7730,7730,0
20240809,211800,235185870,7730,7730,7730,7730,0
20240809,211700,235185870,7730,7730,7730,7730,0
20240809,211600,235185870,7730,7730,7730,7730,0
20240809,211500,235185870,7730,7730,7730,7730,0
20240809,211400,235185870,7730,7730,7730,7730,0
20240809,211300,235185870,7730,7730,7730,7730,0
20240809,211200,235185870,7730,7730,7730,7730,0
20240809,211100,235185870,7730,7730,7730,7730,0
20240809,211000,235185870,7730,7730,7730,7730,0
20240809,210900,235185870,7730,7730,7730,7730,0
20240809,210800,235185870,7730,7730,7730,7730,0
20240809,210700,235185870,7730,7730,7730,7730,0
20240809,210600,235185870,7730,7730,7730,7730,0
20240809,210500,235185870,7730,7730,7730,7730,0
20240809,210400,235185870,7730,7730,7730,7730,0
20240809,210300,235185870,7730,7730,7730,7730,0
20240809,210200,235185870,7730,7730,7730,7730,0
20240809,210100,235185870,7730,7730,7730,7730,0
20240809,210000,235185870,7730,7730,7730,7730,0
20240809,205900,235185870,7730,7730,7730,7730,0
20240809,205800,235185870,7730,7730,7730,7730,429
20240809,205700,235185870,7730,7730,7730,7730,0
20240809,205600,235185870,7730,7730,7730,7730,0
20240809,205500,235185870,7730,7730,7730,7730,0
20240809,205400,235185870,7730,7730,7730,7730,0
20240809,205300,235185870,7730,7730,7730,7730,0
20240809,205200,235185870,7730,7730,7730,7730,0
20240809,205100,235185870,7730,7730,7730,7730,0
20240809,205000,235185870,7730,7730,7730,7730,0
20240809,204900,235185870,7730,7730,7730,7730,0
20240809,204800,235185870,7730,7730,7730,7730,0
20240809,204700,235185870,7730,7730,7730,7730,0
20240809,204600,235185870,7730,7730,7730,7730,0
20240809,204500,235185870,7730,7730,7730,7730,0
20240809,204400,235185870,7730,7730,7730,7730,0
20240809,204300,235185870,7730,7730,7730,7730,0
20240809,204200,235185870,7730,7730,7730,7730,0
20240809,204100,235185870,7730,7730,7730,7730,0
20240809,204000,235185870,7730,7730,7730,7730,0
20240809,203900,235185870,7730,7730,7730,7730,0
20240809,203800,235185870,7730,7730,7730,7730,0
20240809,203700,235185870,7730,7730,7730,7730,0
20240809,203600,235185870,7730,7730,7730,7730,0
20240809,203500,235185870,7730,7730,7730,7730,0
20240809,203400,235185870,7730,7730,7730,7730,0
20240809,203300,235185870,7730,7730,7730,7730,0
20240809,203200,235185870,7730,7730,7730,7730,0
20240809,203100,235185870,7730,7730,7730,7730,0
20240809,203000,235185870,7730,7730,7730,7730,0
20240809,202900,235185870,7730,7730,7730,7730,0
20240809,202800,235185870,7730,7730,7730,7730,429
20240809,202700,235185870,7730,7730,7730,7730,0
20240809,202600,235185870,7730,7730,7730,7730,0
20240809,202500,235185870,7730,7730,7730,7730,0
20240809,202400,235185870,7730,7730,7730,7730,0
20240809,202300,235185870,7730,7730,7730,7730,0
20240809,202200,235185870,7730,7730,7730,7730,0
20240809,202100,235185870,7730,7730,7730,7730,0
20240809,202000,235185870,7730,7730,7730,7730,0
20240809,201900,235185870,7730,7730,7730,7730,0
20240809,201800,235185870,7730,7730,7730,7730,0
20240809,201700,235185870,7730,7730,7730,7730,0
20240809,201600,235185870,7730,7730,7730,7730,0
20240809,201500,235185870,7730,7730,7730,7730,0
20240809,201400,235185870,7730,7730,7730,7730,0
20240809,201300,235185870,7730,7730,7730,7730,0
20240809,201200,235185870,7730,7730,7730,7730,0
20240809,201100,235185870,7730,7730,7730,7730,0
20240809,201000,235185870,7730,7730,7730,7730,0
20240809,200900,235185870,7730,7730,7730,7730,0
20240809,200800,235185870,7730,7730,7730,7730,0
20240809,200700,235185870,7730,7730,7730,7730,0
20240809,200600,235185870,7730,7730,7730,7730,0
20240809,200500,235185870,7730,7730,7730,7730,0
20240809,200400,235185870,7730,7730,7730,7730,0
20240809,200300,235185870,7730,7730,7730,7730,0
20240809,200200,235185870,7730,7730,7730,7730,0
20240809,200100,235185870,7730,7730,7730,7730,0
20240809,200000,235185870,7730,7730,7730,7730,0
20240809,195900,235185870,7730,7730,7730,7730,0
20240809,195800,235185870,7730,7730,7730,7730,429
20240809,195700,235185870,7730,7730,7730,7730,0
20240809,195600,235185870,7730,7730,7730,7730,0
20240809,195500,235185870,7730,7730,7730,7730,0
20240809,195400,235185870,7730,7730,7730,7730,0
20240809,195300,235185870,7730,7730,7730,7730,0
20240809,195200,235185870,7730,7730,7730,7730,0
20240809,195100,235185870,7730,7730,7730,7730,0
20240809,195000,235185870,7730,7730,7730,7730,0
20240809,194900,235185870,7730,7730,7730,7730,0
20240809,194800,235185870,7730,7730,7730,7730,0
20240809,194700,235185870,7730,7730,7730,7730,0
20240809,194600,235185870,7730,7730,7730,7730,0
20240809,194500,235185870,7730,7730,7730,7730,0
20240809,194400,235185870,7730,7730,7730,7730,0
20240809,194300,235185870,7730,7730,7730,7730,0
20240809,194200,235185870,7730,7730,7730,7730,0
20240809,194100,235185870,7730,7730,7730,7730,0
20240809,194000,235185870,7730,7730,7730,7730,0
20240809,193900,235185870,7730,7730,7730,7730,0
20240809,193800,235185870,7730,7730,7730,7730,0
20240809,193700,235185870,7730,7730,7730,7730,0
20240809,193600,235185870,7730,7730,7730,7730,0
20240809,193500,235185870,7730,7730,7730,7730,0
20240809,193400,235185870,7730,7730,7730,7730,0
20240809,193300,235185870,7730,7730,7730,7730,0
20240809,193200,235185870,7730,7730,7730,7730,0
20240809,193100,235185870,7730,7730,7730,7730,0
20240809,193000,235185870,7730,7730,7730,7730,0
20240809,192900,235185870,7730,7730,7730,7730,0
20240809,192800,235185870,7730,7730,7730,7730,429
20240809,192700,235185870,7730,7730,7730,7730,0
20240809,192600,235185870,7730,7730,7730,7730,0
20240809,192500,235185870,7730,7730,7730,7730,0
20240809,192400,235185870,7730,7730,7730,7730,0
20240809,192300,235185870,7730,7730,7730,7730,0
20240809,192200,235185870,7730,7730,7730,7730,0
20240809,192100,235185870,7730,7730,7730,7730,0
20240809,192000,235185870,7730,7730,7730,7730,0
20240809,191900,235185870,7730,7730,7730,7730,0
20240809,191800,235185870,7730,7730,7730,7730,0
20240809,191700,235185870,7730,7730,7730,7730,0
20240809,191600,235185870,7730,7730,7730,7730,0
20240809,191500,235185870,7730,7730,7730,7730,0
20240809,191400,235185870,7730,7730,7730,7730,0
20240809,191300,235185870,7730,7730,7730,7730,0
20240809,191200,235185870,7730,7730,7730,7730,0
20240809,191100,235185870,7730,7730,7730,7730,0
20240809,191000,235185870,7730,7730,7730,7730,0
20240809,190900,235185870,7730,7730,7730,7730,0
20240809,190800,235185870,7730,7730,7730,7730,0
20240809,190700,235185870,7730,7730,7730,7730,0
20240809,190600,235185870,7730,7730,7730,7730,0
20240809,190500,235185870,7730,7730,7730,7730,0
20240809,190400,235185870,7730,7730,7730,7730,0
20240809,190300,235185870,7730,7730,7730,7730,0
20240809,190200,235185870,7730,7730,7730,7730,0
20240809,190100,235185870,7730,7730,7730,7730,0
20240809,190000,235185870,7730,7730,7730,7730,0
20240809,185900,235185870,7730,7730,7730,7730,0
20240809,185800,235185870,7730,7730,7730,7730,429
20240809,185700,235185870,7730,7730,7730,7730,0
20240809,185600,235185870,7730,7730,7730,7730,0
20240809,185500,235185870,7730,7730,7730,7730,0
20240809,185400,235185870,7730,7730,7730,7730,0
20240809,185300,235185870,7730,7730,7730,7730,0
20240809,185200,235185870,7730,7730,7730,7730,0
20240809,185100,235185870,7730,7730,7730,7730,0
20240809,185000,235185870,7730,7730,7730,7730,0
20240809,184900,235185870,7730,7730,7730,7730,0
20240809,184800,235185870,7730,7730,7730,7730,0
20240809,184700,235185870,7730,7730,7730,7730,0
20240809,184600,235185870,7730,7730,7730,7730,0
20240809,184500,235185870,7730,7730,7730,7730,0
20240809,184400,235185870,7730,7730,7730,7730,0
20240809,184300,235185870,7730,7730,7730,7730,0
20240809,184200,235185870,7730,7730,7730,7730,0
20240809,184100,235185870,7730,7730,7730,7730,0
20240809,184000,235185870,7730,7730,7730,7730,0
20240809,183900,235185870,7730,7730,7730,7730,0
20240809,183800,235185870,7730,7730,7730,7730,0
20240809,183700,235185870,7730,7730,7730,7730,0
20240809,183600,235185870,7730,7730,7730,7730,0
20240809,183500,235185870,7730,7730,7730,7730,0
20240809,183400,235185870,7730,7730,7730,7730,0
20240809,183300,235185870,7730,7730,7730,7730,0
20240809,183200,235185870,7730,7730,7730,7730,0
20240809,183100,235185870,7730,7730,7730,7730,0
20240809,183000,235185870,7730,7730,7730,7730,0
20240809,182900,235185870,7730,7730,7730,7730,0
20240809,182800,235185870,7730,7730,7730,7730,429
20240809,182700,235185870,7730,7730,7730,7730,0
20240809,182600,235185870,7730,7730,7730,7730,0
20240809,182500,235185870,7730,7730,7730,7730,0
20240809,182400,235185870,7730,7730,7730,7730,0
20240809,182300,235185870,7730,7730,7730,7730,0
20240809,182200,235185870,7730,7730,7730,7730,0
20240809,182100,235185870,7730,7730,7730,7730,0
20240809,182000,235185870,7730,7730,7730,7730,0
20240809,181900,235185870,7730,7730,7730,7730,0
20240809,181800,235185870,7730,7730,7730,7730,0
20240809,181700,235185870,7730,7730,7730,7730,0
20240809,181600,235185870,7730,7730,7730,7730,0
20240809,181500,235185870,7730,7730,7730,7730,0
20240809,181400,235185870,7730,7730,7730,7730,0
20240809,181300,235185870,7730,7730,7730,7730,0
20240809,181200,235185870,7730,7730,7730,7730,0
20240809,181100,235185870,7730,7730,7730,7730,0
20240809,181000,235185870,7730,7730,7730,7730,0
20240809,180900,235185870,7730,7730,7730,7730,0
20240809,180800,235185870,7730,7730,7730,7730,0
20240809,180700,235185870,7730,7730,7730,7730,0
20240809,180600,235185870,7730,7730,7730,7730,0
20240809,180500,235185870,7730,7730,7730,7730,0
20240809,180400,235185870,7730,7730,7730,7730,0
20240809,180300,235185870,7730,7730,7730,7730,0
20240809,180200,235185870,7730,7730,7730,7730,0
20240809,180100,235185870,7730,7730,7730,7730,0
20240809,180000,235185870,7730,7730,7730,7730,0
20240809,175900,235185870,7730,7730,7730,7730,0
20240809,175800,235185870,7730,7730,7730,7730,429
20240809,175700,235185870,7730,7730,7730,7730,0
20240809,175600,235185870,7730,7730,7730,7730,0
20240809,175500,235185870,7730,7730,7730,7730,0
20240809,175400,235185870,7730,7730,7730,7730,0
20240809,175300,235185870,7730,7730,7730,7730,0
20240809,175200,235185870,7730,7730,7730,7730,0
20240809,175100,235185870,7730,7730,7730,7730,0
20240809,175000,235185870,7730,7730,7730,7730,0
20240809,174900,235185870,7730,7730,7730,7730,0
20240809,174800,235185870,7730,7730,7730,7730,0
20240809,174700,235185870,7730,7730,7730,7730,0
20240809,174600,235185870,7730,7730,7730,7730,0
20240809,174500,235185870,7730,7730,7730,7730,0
20240809,174400,235185870,7730,7730,7730,7730,0
20240809,174300,235185870,7730,7730,7730,7730,0
20240809,174200,235185870,7730,7730,7730,7730,0
20240809,174100,235185870,7730,7730,7730,7730,0
20240809,174000,235185870,7730,7730,7730,7730,0
20240809,173900,235185870,7730,7730,7730,7730,0
20240809,173800,235185870,7730,7730,7730,7730,0
20240809,173700,235185870,7730,7730,7730,7730,0
20240809,173600,235185870,7730,7730,7730,7730,0
20240809,173500,235185870,7730,7730,7730,7730,0
20240809,173400,235185870,7730,7730,7730,7730,0
20240809,173300,235185870,7730,7730,7730,7730,0
20240809,173200,235185870,7730,7730,7730,7730,0
20240809,173100,235185870,7730,7730,7730,7730,0
20240809,173000,235185870,7730,7730,7730,7730,0
20240809,172900,235185870,7730,7730,7730,7730,0
20240809,172800,235185870,7730,7730,7730,7730,429
20240809,172700,235185870,7730,7730,7730,7730,0
20240809,172600,235185870,7730,7730,7730,7730,0
20240809,172500,235185870,7730,7730,7730,7730,0
20240809,172400,235185870,7730,7730,7730,7730,0
20240809,172300,235185870,7730,7730,7730,7730,0
20240809,172200,235185870,7730,7730,7730,7730,0
20240809,172100,235185870,7730,7730,7730,7730,0
20240809,172000,235185870,7730,7730,7730,7730,0
20240809,171900,235185870,7730,7730,7730,7730,0
20240809,171800,235185870,7730,7730,7730,7730,0
20240809,171700,235185870,7730,7730,7730,7730,0
20240809,171600,235185870,7730,7730,7730,7730,0
20240809,171500,235185870,7730,7730,7730,7730,0
20240809,171400,235185870,7730,7730,7730,7730,0
20240809,171300,235185870,7730,7730,7730,7730,0
20240809,171200,235185870,7730,7730,7730,7730,0
20240809,171100,235185870,7730,7730,7730,7730,0
20240809,171000,235185870,7730,7730,7730,7730,0
20240809,170900,235185870,7730,7730,7730,7730,0
20240809,170800,235185870,7730,7730,7730,7730,0
20240809,170700,235185870,7730,7730,7730,7730,0
20240809,170600,235185870,7730,7730,7730,7730,0
20240809,170500,235185870,7730,7730,7730,7730,0
20240809,170400,235185870,7730,7730,7730,7730,0
20240809,170300,235185870,7730,7730,7730,7730,0
20240809,170200,235185870,7730,7730,7730,7730,0
20240809,170100,235185870,7730,7730,7730,7730,0
20240809,170000,235185870,7730,7730,7730,7730,0
20240809,165900,235185870,7730,7730,7730,7730,0
20240809,165800,235185870,7730,7730,7730,7730,429
20240809,165700,235185870,7730,7730,7730,7730,0
20240809,165600,235185870,7730,7730,7730,7730,0
20240809,165500,235185870,7730,7730,7730,7730,0
20240809,165400,235185870,7730,7730,7730,7730,0
20240809,165300,235185870,7730,7730,7730,7730,0
20240809,165200,235185870,7730,7730,7730,7730,0
20240809,165100,235185870,7730,7730,7730,7730,0
20240809,165000,235185870,7730,7730,7730,7730,0
20240809,164900,235185870,7730,7730,7730,7730,0
20240809,164800,235185870,7730,7730,7730,7730,0
20240809,164700,235185870,7730,7730,7730,7730,0
20240809,164600,235185870,7730,7730,7730,7730,0
20240809,164500,235185870,7730,7730,7730,7730,0
20240809,164400,235185870,7730,7730,7730,7730,0
20240809,164300,235185870,7730,7730,7730,7730,0
20240809,164200,235185870,7730,7730,7730,7730,0
20240809,164100,235185870,7730,7730,7730,7730,0
20240809,164000,235185870,7730,7730,7730,7730,0
20240809,163900,235185870,7730,7730,7730,7730,0
20240809,163800,235185870,7730,7730,7730,7730,0
20240809,163700,235185870,7730,7730,7730,7730,0
20240809,163600,235185870,7730,7730,7730,7730,0
20240809,163500,235185870,7730,7730,7730,7730,0
20240809,163400,235185870,7730,7730,7730,7730,0
20240809,163300,235185870,7730,7730,7730,7730,0
20240809,163200,235185870,7730,7730,7730,7730,0
20240809,163100,235185870,7730,7730,7730,7730,0
20240809,163000,235185870,7730,7730,7730,7730,0
20240809,162900,235185870,7730,7730,7730,7730,0
20240809,162800,235185870,7730,7730,7730,7730,429
20240809,162700,235185870,7730,7730,7730,7730,0
20240809,162600,235185870,7730,7730,7730,7730,0
20240809,162500,235185870,7730,7730,7730,7730,0
20240809,162400,235185870,7730,7730,7730,7730,0
20240809,162300,235185870,7730,7730,7730,7730,0
20240809,162200,235185870,7730,7730,7730,7730,0
20240809,162100,235185870,7730,7730,7730,7730,0
20240809,162000,235185870,7730,7730,7730,7730,0
20240809,161900,235185870,7730,7730,7730,7730,0
20240809,161800,235185870,7730,7730,7730,7730,0
20240809,161700,235185870,7730,7730,7730,7730,0
20240809,161600,235185870,7730,7730,7730,7730,0
20240809,161500,235185870,7730,7730,7730,7730,0
20240809,161400,235185870,7730,7730,7730,7730,0
20240809,161300,235185870,7730,7730,7730,7730,0
20240809,161200,235185870,7730,7730,7730,7730,0
20240809,161100,235185870,7730,7730,7730,7730,0
20240809,161000,235185870,7730,7730,7730,7730,0
20240809,160900,235185870,7730,7730,7730,7730,0
20240809,160800,235185870,7730,7730,7730,7730,0
20240809,160700,235185870,7730,7730,7730,7730,0
20240809,160600,235185870,7730,7730,7730,7730,0
20240809,160500,235185870,7730,7730,7730,7730,0
20240809,160400,235185870,7730,7730,7730,7730,0
20240809,160300,235185870,7730,7730,7730,7730,0
20240809,160200,235185870,7730,7730,7730,7730,0
20240809,160100,235185870,7730,7730,7730,7730,0
20240809,160000,235185870,7730,7730,7730,7730,0
20240809,155900,235185870,7730,7730,7730,7730,0
20240809,155800,235185870,7730,7730,7730,7730,429
20240809,155700,235185870,7730,7730,7730,7730,0
20240809,155600,235185870,7730,7730,7730,7730,0
20240809,155500,235185870,7730,7730,7730,7730,0
20240809,155400,235185870,7730,7730,7730,7730,0
20240809,155300,235185870,7730,7730,7730,7730,0
20240809,155200,235185870,7730,7730,7730,7730,0
20240809,155100,235185870,7730,7730,7730,7730,0
20240809,155000,235185870,7730,7730,7730,7730,0
20240809,154900,235185870,7730,7730,7730,7730,0
20240809,154800,235185870,7730,7730,7730,7730,0
20240809,154700,235185870,7730,7730,7730,7730,0
20240809,154600,235185870,7730,7730,7730,7730,0
20240809,154500,235185870,7730,7730,7730,7730,0
20240809,154400,235185870,7730,7730,7730,7730,0
20240809,154300,235185870,7730,7730,7730,7730,0
20240809,154200,235185870,7730,7730,7730,7730,0
20240809,154100,235185870,7730,7730,7730,7730,0
20240809,154000,235185870,7730,7730,7730,7730,0
20240809,153900,235185870,7730,7730,7730,7730,0
20240809,153800,235185870,7730,7730,7730,7730,0
20240809,153700,235185870,7730,7730,7730,7730,0
20240809,153600,235185870,7730,7730,7730,7730,0
20240809,153500,235185870,7730,7730,7730,7730,0
20240809,153400,235185870,7730,7730,7730,7730,0
20240809,153300,235185870,7730,7730,7730,7730,0
20240809,153200,235185870,7730,7730,7730,7730,0
20240809,153100,235185870,7730,7730,7730,7730,0
20240809,153000,235185870,7730,7730,7730,7730,429
20240809,152900,231869700,7770,7770,7770,7770,0
20240809,152800,231869700,7770,7770,7770,7770,0
20240809,152700,231869700,7770,7770,7770,7770,0
20240809,152600,231869700,7770,7770,7770,7770,0
20240809,152500,231869700,7770,7770,7770,7770,0
20240809,152400,231869700,7770,7770,7770,7770,0
20240809,152300,231869700,7770,7770,7770,7770,0
20240809,152200,231869700,7770,7770,7770,7770,0
20240809,152100,231869700,7770,7770,7770,7770,0
20240809,152000,231869700,7770,7770,7770,7770,0
20240809,151900,231869700,7770,7740,7770,7740,527
20240809,151800,227780910,7740,7760,7760,7730,82
20240809,151700,227145300,7710,7710,7710,7710,30
20240809,151600,226914000,7710,7720,7720,7710,52
20240809,151500,226513020,7730,7730,7730,7730,12
20240809,151400,226420260,7730,7730,7730,7730,0
20240809,151300,226420260,7730,7730,7730,7730,0
20240809,151200,226420260,7730,7730,7730,7730,0
20240809,151100,226420260,7730,7730,7730,7730,80
20240809,151000,225801860,7730,7730,7730,7730,0
20240809,150900,225801860,7730,7730,7730,7730,0
20240809,150800,225801860,7730,7730,7730,7730,33
20240809,150700,225546770,7730,7730,7730,7730,5
20240809,150600,225508120,7730,7730,7730,7730,81
20240809,150500,224881990,7750,7750,7750,7750,0
20240809,150400,224881990,7750,7750,7750,7750,1
20240809,150300,224874240,7750,7750,7750,7750,8
20240809,150200,224812240,7740,7740,7740,7740,0
20240809,150100,224812240,7740,7740,7740,7740,7
20240809,150000,224758060,7750,7750,7750,7750,0
20240809,145900,224758060,7750,7750,7750,7750,0
20240809,145800,224758060,7750,7750,7750,7750,0
20240809,145700,224758060,7750,7750,7750,7750,0
20240809,145600,224758060,7750,7750,7750,7750,9
20240809,145500,224688310,7750,7750,7750,7750,0
20240809,145400,224688310,7750,7750,7750,7750,60
20240809,145300,224223310,7750,7750,7750,7750,7
20240809,145200,224169060,7710,7710,7710,7710,0
20240809,145100,224169060,7710,7710,7710,7710,0
20240809,145000,224169060,7710,7710,7710,7710,200
20240809,144900,222627060,7750,7750,7750,7750,0
20240809,144800,222627060,7750,7750,7750,7750,0
20240809,144700,222627060,7750,7750,7750,7750,0
20240809,144600,222627060,7750,7750,7750,7750,0
20240809,144500,222627060,7750,7750,7750,7750,138
20240809,144400,221557560,7710,7710,7710,7710,300
20240809,144300,219244560,7700,7700,7700,7700,0
20240809,144200,219244560,7700,7700,7700,7700,0
20240809,144100,219244560,7700,7700,7700,7700,0
20240809,144000,219244560,7700,7700,7700,7700,0
20240809,143900,219244560,7700,7700,7700,7700,0
20240809,143800,219244560,7700,7700,7700,7700,0
20240809,143700,219244560,7700,7700,7700,7700,0
20240809,143600,219244560,7700,7700,7700,7700,0
20240809,143500,219244560,7700,7700,7700,7700,0
20240809,143400,219244560,7700,7710,7710,7700,233
20240809,143300,217450440,7700,7700,7700,7700,0
20240809,143200,217450440,7700,7730,7730,7700,1150
20240809,143100,208588240,7740,7740,7740,7740,0
20240809,143000,208588240,7740,7740,7740,7740,719
20240809,142900,203023180,7740,7740,7740,7740,0
20240809,142800,203023180,7740,7740,7740,7740,0
20240809,142700,203023180,7740,7740,7740,7740,0
20240809,142600,203023180,7740,7740,7740,7740,0
20240809,142500,203023180,7740,7740,7740,7740,0
20240809,142400,203023180,7740,7740,7740,7740,0
20240809,142300,203023180,7740,7740,7740,7740,598
20240809,142200,198394660,7720,7720,7720,7720,0
20240809,142100,198394660,7720,7720,7720,7720,0
20240809,142000,198394660,7720,7720,7720,7720,0
20240809,141900,198394660,7720,7720,7720,7720,40
20240809,141800,198085860,7730,7730,7730,7730,10
20240809,141700,198008560,7740,7740,7740,7740,400
20240809,141600,194912560,7730,7730,7730,7730,0
20240809,141500,194912560,7730,7730,7730,7730,0
20240809,141400,194912560,7730,7730,7730,7730,0
20240809,141300,194912560,7730,7730,7730,7730,95
20240809,141200,194178210,7740,7740,7740,7740,0
20240809,141100,194178210,7740,7740,7740,7740,0
20240809,141000,194178210,7740,7740,7740,7740,2
20240809,140900,194162730,7740,7740,7740,7740,0
20240809,140800,194162730,7740,7740,7740,7740,10
20240809,140700,194085330,7730,7730,7730,7730,0
20240809,140600,194085330,7730,7730,7730,7730,0
20240809,140500,194085330,7730,7730,7730,7730,8
20240809,140400,194023490,7730,7730,7730,7730,0
20240809,140300,194023490,7730,7730,7730,7730,0
20240809,140200,194023490,7730,7730,7730,7730,0
20240809,140100,194023490,7730,7730,7730,7730,0
20240809,140000,194023490,7730,7730,7730,7730,0
20240809,135900,194023490,7730,7730,7730,7730,201
20240809,135800,192469760,7730,7730,7730,7730,2
20240809,135700,192454300,7730,7740,7740,7720,771
20240809,135600,186495000,7730,7750,7750,7730,435
20240809,135500,183129170,7750,7750,7750,7750,0
20240809,135400,183129170,7750,7750,7750,7750,0
20240809,135300,183129170,7750,7750,7750,7750,0
20240809,135200,183129170,7750,7750,7750,7750,0
20240809,135100,183129170,7750,7750,7750,7750,0
20240809,135000,183129170,7750,7750,7750,7750,0
20240809,134900,183129170,7750,7750,7750,7750,0
20240809,134800,183129170,7750,7750,7750,7750,0
20240809,134700,183129170,7750,7750,7750,7750,0
20240809,134600,183129170,7750,7750,7750,7750,0
20240809,134500,183129170,7750,7750,7750,7750,0
20240809,134400,183129170,7750,7750,7750,7750,0
20240809,134300,183129170,7750,7750,7750,7750,0
20240809,134200,183129170,7750,7760,7760,7750,223
20240809,134100,181400280,7770,7770,7770,7770,51
20240809,134000,181004010,7770,7770,7770,7770,0
20240809,133900,181004010,7770,7770,7770,7770,49
20240809,133800,180623280,7780,7780,7780,7780,0
20240809,133700,180623280,7780,7780,7780,7780,0
20240809,133600,180623280,7780,7780,7780,7780,0
20240809,133500,180623280,7780,7780,7780,7780,0
20240809,133400,180623280,7780,7780,7780,7780,0
20240809,133300,180623280,7780,7780,7780,7780,0
20240809,133200,180623280,7780,7780,7780,7780,0
20240809,133100,180623280,7780,7780,7780,7780,0
20240809,133000,180623280,7780,7780,7780,7780,0
20240809,132900,180623280,7780,7780,7780,7780,4
20240809,132800,180592160,7800,7800,7800,7800,0
20240809,132700,180592160,7800,7800,7800,7800,100
20240809,132600,179812160,7780,7800,7800,7780,61
20240809,132500,179337400,7810,7810,7810,7810,0
20240809,132400,179337400,7810,7810,7810,7810,0
20240809,132300,179337400,7810,7810,7810,7810,50
20240809,132200,178946900,7810,7820,7820,7810,5
20240809,132100,178907830,7830,7830,7830,7830,1
20240809,132000,178900000,7840,7830,7840,7820,103
20240809,131900,178093170,7840,7820,7840,7820,29
20240809,131800,177866080,7820,7810,7820,7810,29
20240809,131700,177639570,7820,7830,7830,7820,2
20240809,131600,177623920,7830,7810,7830,7810,131
20240809,131500,176600790,7850,7850,7850,7850,0
20240809,131400,176600790,7850,7850,7850,7850,0
20240809,131300,176600790,7850,7850,7850,7850,0
20240809,131200,176600790,7850,7820,7850,7820,339
20240809,131100,173944310,7810,7810,7810,7810,4
20240809,131000,173913070,7810,7820,7820,7810,12
20240809,130900,173819340,7820,7800,7820,7800,142
20240809,130800,172708970,7800,7800,7800,7800,0
20240809,130700,172708970,7800,7800,7800,7800,0
20240809,130600,172708970,7800,7800,7800,7800,0
20240809,130500,172708970,7800,7800,7800,7800,0
20240809,130400,172708970,7800,7800,7800,7800,0
20240809,130300,172708970,7800,7800,7800,7800,0
20240809,130200,172708970,7800,7780,7800,7780,58
20240809,130100,172257230,7780,7780,7780,7780,12
20240809,130000,172163870,7790,7790,7790,7790,0
20240809,125900,172163870,7790,7790,7790,7790,0
20240809,125800,172163870,7790,7790,7790,7790,24
20240809,125700,171976910,7790,7790,7790,7790,0
20240809,125600,171976910,7790,7800,7800,7790,2
20240809,125500,171961320,7790,7790,7790,7790,0
20240809,125400,171961320,7790,7790,7790,7790,0
20240809,125300,171961320,7790,7790,7790,7790,300
20240809,125200,169624320,7800,7800,7800,7800,0
20240809,125100,169624320,7800,7800,7800,7800,0
20240809,125000,169624320,7800,7800,7800,7800,0
20240809,124900,169624320,7800,7800,7800,7800,0
20240809,124800,169624320,7800,7800,7800,7800,0
20240809,124700,169624320,7800,7800,7800,7800,0
20240809,124600,169624320,7800,7800,7800,7800,0
20240809,124500,169624320,7800,7800,7800,7800,0
20240809,124400,169624320,7800,7800,7800,7800,0
20240809,124300,169624320,7800,7800,7800,7800,0
20240809,124200,169624320,7800,7800,7800,7800,0
20240809,124100,169624320,7800,7800,7800,7800,0
20240809,124000,169624320,7800,7800,7800,7800,0
20240809,123900,169624320,7800,7800,7800,7800,0
20240809,123800,169624320,7800,7800,7800,7800,0
20240809,123700,169624320,7800,7800,7800,7800,0
20240809,123600,169624320,7800,7800,7800,7800,0
20240809,123500,169624320,7800,7800,7800,7800,0
20240809,123400,169624320,7800,7800,7800,7800,0
20240809,123300,169624320,7800,7800,7800,7800,40
20240809,123200,169312320,7800,7800,7800,7800,0
20240809,123100,169312320,7800,7800,7800,7800,0
20240809,123000,169312320,7800,7800,7800,7800,0
20240809,122900,169312320,7800,7800,7800,7800,2
20240809,122800,169296720,7820,7820,7820,7820,0
20240809,122700,169296720,7820,7820,7820,7820,0
20240809,122600,169296720,7820,7820,7820,7820,0
20240809,122500,169296720,7820,7820,7820,7820,0
20240809,122400,169296720,7820,7820,7820,7820,0
20240809,122300,169296720,7820,7820,7820,7820,0
20240809,122200,169296720,7820,7820,7820,7820,0
20240809,122100,169296720,7820,7820,7820,7820,0
20240809,122000,169296720,7820,7820,7820,7820,0
20240809,121900,169296720,7820,7820,7820,7820,0
20240809,121800,169296720,7820,7820,7820,7820,110
20240809,121700,168436520,7820,7820,7820,7820,0
20240809,121600,168436520,7820,7820,7820,7820,2
20240809,121500,168420880,7820,7820,7820,7820,19
20240809,121400,168272300,7800,7800,7800,7800,0
20240809,121300,168272300,7800,7800,7800,7800,1
20240809,121200,168264500,7810,7810,7810,7810,0
20240809,121100,168264500,7810,7810,7810,7810,100
20240809,121000,167483500,7810,7790,7810,7790,300
20240809,120900,165140520,7780,7780,7780,7780,100
20240809,120800,164362520,7770,7760,7770,7760,333
20240809,120700,161775310,7740,7740,7740,7740,1116
20240809,120600,153137470,7730,7730,7730,7730,5
20240809,120500,153098820,7720,7720,7720,7720,0
20240809,120400,153098820,7720,7720,7720,7720,56
20240809,120300,152666500,7730,7730,7730,7730,34
20240809,120200,152403680,7740,7740,7740,7740,0
20240809,120100,152403680,7740,7740,7740,7740,300
20240809,120000,150081680,7740,7740,7740,7740,1
20240809,115900,150073940,7740,7740,7740,7740,0
20240809,115800,150073940,7740,7740,7740,7740,0
20240809,115700,150073940,7740,7740,7740,7740,0
20240809,115600,150073940,7740,7740,7740,7740,0
20240809,115500,150073940,7740,7740,7740,7740,204
20240809,115400,148494980,7740,7740,7740,7740,0
20240809,115300,148494980,7740,7740,7740,7740,0
20240809,115200,148494980,7740,7740,7740,7740,0
20240809,115100,148494980,7740,7720,7740,7720,68
20240809,115000,147969860,7720,7720,7720,7720,10
20240809,114900,147892660,7720,7720,7720,7720,0
20240809,114800,147892660,7720,7720,7720,7720,0
20240809,114700,147892660,7720,7720,7720,7720,0
20240809,114600,147892660,7720,7720,7720,7720,0
20240809,114500,147892660,7720,7720,7720,7720,0
20240809,114400,147892660,7720,7720,7720,7720,0
20240809,114300,147892660,7720,7720,7720,7720,0
20240809,114200,147892660,7720,7720,7720,7720,10
20240809,114100,147815460,7720,7720,7720,7720,0
20240809,114000,147815460,7720,7720,7720,7720,0
20240809,113900,147815460,7720,7720,7720,7720,100
20240809,113800,147043460,7720,7730,7730,7720,210
20240809,113700,145422230,7740,7730,7740,7730,76
20240809,113600,144834150,7730,7730,7730,7730,0
20240809,113500,144834150,7730,7750,7750,7730,485
20240809,113400,141079850,7740,7740,7740,7740,0
20240809,113300,141079850,7740,7740,7740,7740,0
20240809,113200,141079850,7740,7740,7740,7740,0
20240809,113100,141079850,7740,7740,7740,7740,0
20240809,113000,141079850,7740,7740,7740,7740,0
20240809,112900,141079850,7740,7740,7740,7740,5
20240809,112800,141041150,7750,7750,7750,7750,0
20240809,112700,141041150,7750,7750,7750,7750,0
20240809,112600,141041150,7750,7740,7750,7740,51
20240809,112500,140646260,7740,7740,7740,7740,109
20240809,112400,139802600,7740,7740,7740,7740,51
20240809,112300,139407860,7740,7740,7740,7740,0
20240809,112200,139407860,7740,7740,7740,7740,0
20240809,112100,139407860,7740,7740,7740,7740,0
20240809,112000,139407860,7740,7740,7740,7740,0
20240809,111900,139407860,7740,7740,7740,7740,0
20240809,111800,139407860,7740,7740,7740,7740,0
20240809,111700,139407860,7740,7740,7740,7740,0
20240809,111600,139407860,7740,7740,7740,7740,25
20240809,111500,139214360,7750,7750,7750,7750,0
20240809,111400,139214360,7750,7750,7750,7750,0
20240809,111300,139214360,7750,7750,7750,7750,0
20240809,111200,139214360,7750,7750,7750,7750,0
20240809,111100,139214360,7750,7750,7750,7750,0
20240809,111000,139214360,7750,7750,7750,7750,0
20240809,110900,139214360,7750,7750,7750,7750,0
20240809,110800,139214360,7750,7760,7760,7750,101
20240809,110700,138431600,7770,7770,7770,7770,0
20240809,110600,138431600,7770,7770,7770,7770,0
20240809,110500,138431600,7770,7770,7770,7770,0
20240809,110400,138431600,7770,7770,7770,7770,0
20240809,110300,138431600,7770,7770,7770,7770,16
20240809,110200,138307280,7770,7770,7770,7770,0
20240809,110100,138307280,7770,7770,7770,7770,0
20240809,110000,138307280,7770,7770,7770,7770,0
20240809,105900,138307280,7770,7770,7770,7770,0
20240809,105800,138307280,7770,7770,7770,7770,0
20240809,105700,138307280,7770,7770,7770,7770,0
20240809,105600,138307280,7770,7770,7770,7770,0
20240809,105500,138307280,7770,7770,7770,7770,0
20240809,105400,138307280,7770,7770,7770,7770,0
20240809,105300,138307280,7770,7770,7770,7770,6
20240809,105200,138260660,7740,7740,7740,7740,0
20240809,105100,138260660,7740,7740,7740,7740,0
20240809,105000,138260660,7740,7740,7740,7740,0
20240809,104900,138260660,7740,7740,7740,7740,48
20240809,104800,137889140,7740,7740,7740,7740,185
20240809,104700,136457240,7740,7740,7740,7740,1
20240809,104600,136449500,7780,7770,7780,7770,500
20240809,104500,132561080,7770,7770,7770,7770,1
20240809,104400,132553310,7770,7740,7770,7740,77
20240809,104300,131957300,7740,7740,7740,7740,0
20240809,104200,131957300,7740,7740,7740,7740,240
20240809,104100,130099700,7740,7750,7750,7740,200
20240809,104000,128550400,7760,7750,7760,7750,2
20240809,103900,128534890,7750,7750,7750,7750,0
20240809,103800,128534890,7750,7750,7750,7750,14
20240809,103700,128426390,7770,7770,7770,7770,0
20240809,103600,128426390,7770,7770,7770,7770,0
20240809,103500,128426390,7770,7770,7770,7770,0
20240809,103400,128426390,7770,7770,7770,7770,0
20240809,103300,128426390,7770,7770,7770,7770,9
20240809,103200,128356460,7770,7770,7770,7770,0
20240809,103100,128356460,7770,7770,7770,7770,21
20240809,103000,128193290,7770,7770,7770,7770,0
20240809,102900,128193290,7770,7770,7770,7770,2
20240809,102800,128177750,7750,7750,7750,7750,11
20240809,102700,128092500,7750,7750,7750,7750,0
20240809,102600,128092500,7750,7750,7750,7750,1
20240809,102500,128084750,7750,7750,7750,7750,7
20240809,102400,128030500,7740,7740,7740,7740,0
20240809,102300,128030500,7740,7740,7740,7740,0
20240809,102200,128030500,7740,7740,7740,7740,0
20240809,102100,128030500,7740,7740,7740,7740,3
20240809,102000,128007280,7740,7740,7740,7740,6
20240809,101900,127960840,7740,7740,7740,7740,0
20240809,101800,127960840,7740,7750,7750,7740,40
20240809,101700,127650970,7750,7750,7750,7750,0
20240809,101600,127650970,7750,7750,7750,7750,10
20240809,101500,127573470,7750,7750,7750,7750,0
20240809,101400,127573470,7750,7750,7750,7750,39
20240809,101300,127271220,7750,7750,7750,7750,1
20240809,101200,127263470,7750,7760,7760,7750,100
20240809,101100,126488360,7780,7790,7790,7780,621
20240809,101000,121655800,7800,7800,7800,7800,1
20240809,100900,121648000,7790,7790,7790,7790,0
20240809,100800,121648000,7790,7790,7790,7790,4
20240809,100700,121616840,7800,7800,7800,7800,32
20240809,100600,121367240,7800,7800,7800,7800,18
20240809,100500,121226840,7810,7810,7810,7810,0
20240809,100400,121226840,7810,7810,7810,7810,0
20240809,100300,121226840,7810,7810,7810,7810,100
20240809,100200,120445840,7820,7820,7820,7820,2
20240809,100100,120430200,7820,7820,7820,7820,0
20240809,100000,120430200,7820,7820,7820,7820,0
20240809,095900,120430200,7820,7820,7820,7820,100
20240809,095800,119648200,7820,7820,7820,7820,1
20240809,095700,119640380,7780,7820,7820,7780,7
20240809,095600,119585680,7820,7820,7820,7820,1
20240809,095500,119577860,7780,7780,7780,7780,0
20240809,095400,119577860,7780,7780,7780,7780,1
20240809,095300,119570080,7780,7780,7780,7780,0
20240809,095200,119570080,7780,7780,7780,7780,0
20240809,095100,119570080,7780,7780,7780,7780,0
20240809,095000,119570080,7780,7780,7780,7780,1
20240809,094900,119562300,7780,7780,7780,7780,0
20240809,094800,119562300,7780,7780,7780,7780,5
20240809,094700,119523400,7840,7840,7840,7840,0
20240809,094600,119523400,7840,7840,7840,7840,0
20240809,094500,119523400,7840,7790,7840,7790,102
20240809,094400,118723870,7780,7760,7780,7760,397
20240809,094300,115635430,7780,7780,7780,7780,0
20240809,094200,115635430,7780,7770,7780,7760,974
20240809,094100,108065570,7780,7780,7780,7780,0
20240809,094000,108065570,7780,7780,7780,7770,428
20240809,093900,104738180,7790,7790,7790,7790,500
20240809,093800,100843180,7790,7790,7790,7790,77
20240809,093700,100243350,7790,7790,7790,7790,0
20240809,093600,100243350,7790,7790,7790,7790,100
20240809,093500,99464350,7790,7840,7840,7790,316
20240809,093400,96990910,7780,7780,7780,7780,0
20240809,093300,96990910,7780,7780,7780,7780,0
20240809,093200,96990910,7780,7790,7830,7780,1700
20240809,093100,83759520,7830,7800,7830,7800,5
20240809,093000,83720460,7840,7800,7840,7800,5
20240809,092900,83681360,7830,7830,7830,7830,0
20240809,092800,83681360,7830,7800,7830,7800,5
20240809,092700,83642300,7830,7790,7830,7790,6
20240809,092600,83595450,7850,7780,7850,7780,31
20240809,092500,83352660,7860,7800,7860,7780,15
20240809,092400,83235250,7800,7830,7830,7800,218
20240809,092300,81531050,7860,7870,7870,7840,514
20240809,092200,77489800,7910,7910,7910,7910,0
20240809,092100,77489800,7910,7870,7920,7870,53
20240809,092000,77070990,7870,7870,7870,7870,2
20240809,091900,77055250,7910,7910,7910,7910,0
20240809,091800,77055250,7910,7910,7910,7910,3
20240809,091700,77031520,7860,7860,7860,7860,0
20240809,091600,77031520,7860,7860,7860,7860,225
20240809,091500,75263020,7860,7860,7860,7860,160
20240809,091400,74005420,7870,7890,7890,7870,72
20240809,091300,73438740,7870,7870,7870,7870,3
20240809,091200,73415130,7890,7890,7890,7890,0
20240809,091100,73415130,7890,7890,7890,7890,100
20240809,091000,72626130,7820,7820,7820,7820,0
20240809,090900,72626130,7820,7860,7860,7820,140
20240809,090800,71526640,7860,7850,7920,7850,1849
20240809,090700,56930930,7850,7900,7900,7850,209
20240809,090600,55286440,7900,7920,7920,7900,252
20240809,090500,53293990,7930,8020,8020,7930,177
20240809,090400,51884300,8000,7980,8000,7970,2064
20240809,090300,35387360,7930,7850,7970,7850,1183
20240809,090200,26021420,7840,7750,7840,7740,1785
20240809,090100,12153700,7760,7800,7800,7760,300
20240809,090000,9821700,7800,7650,7800,7650,1283