KissMeData/429270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213000,252206870,8600,8600,8600,8600,580
20240809,212900,252206870,8600,8600,8600,8600,0
20240809,212800,252206870,8600,8600,8600,8600,0
20240809,212700,252206870,8600,8600,8600,8600,0
20240809,212600,252206870,8600,8600,8600,8600,0
20240809,212500,252206870,8600,8600,8600,8600,0
20240809,212400,252206870,8600,8600,8600,8600,0
20240809,212300,252206870,8600,8600,8600,8600,0
20240809,212200,252206870,8600,8600,8600,8600,0
20240809,212100,252206870,8600,8600,8600,8600,0
20240809,212000,252206870,8600,8600,8600,8600,0
20240809,211900,252206870,8600,8600,8600,8600,0
20240809,211800,252206870,8600,8600,8600,8600,0
20240809,211700,252206870,8600,8600,8600,8600,0
20240809,211600,252206870,8600,8600,8600,8600,0
20240809,211500,252206870,8600,8600,8600,8600,0
20240809,211400,252206870,8600,8600,8600,8600,0
20240809,211300,252206870,8600,8600,8600,8600,0
20240809,211200,252206870,8600,8600,8600,8600,0
20240809,211100,252206870,8600,8600,8600,8600,0
20240809,211000,252206870,8600,8600,8600,8600,0
20240809,210900,252206870,8600,8600,8600,8600,0
20240809,210800,252206870,8600,8600,8600,8600,0
20240809,210700,252206870,8600,8600,8600,8600,0
20240809,210600,252206870,8600,8600,8600,8600,0
20240809,210500,252206870,8600,8600,8600,8600,0
20240809,210400,252206870,8600,8600,8600,8600,0
20240809,210300,252206870,8600,8600,8600,8600,0
20240809,210200,252206870,8600,8600,8600,8600,0
20240809,210100,252206870,8600,8600,8600,8600,0
20240809,210000,252206870,8600,8600,8600,8600,580
20240809,205900,252206870,8600,8600,8600,8600,0
20240809,205800,252206870,8600,8600,8600,8600,0
20240809,205700,252206870,8600,8600,8600,8600,0
20240809,205600,252206870,8600,8600,8600,8600,0
20240809,205500,252206870,8600,8600,8600,8600,0
20240809,205400,252206870,8600,8600,8600,8600,0
20240809,205300,252206870,8600,8600,8600,8600,0
20240809,205200,252206870,8600,8600,8600,8600,0
20240809,205100,252206870,8600,8600,8600,8600,0
20240809,205000,252206870,8600,8600,8600,8600,0
20240809,204900,252206870,8600,8600,8600,8600,0
20240809,204800,252206870,8600,8600,8600,8600,0
20240809,204700,252206870,8600,8600,8600,8600,0
20240809,204600,252206870,8600,8600,8600,8600,0
20240809,204500,252206870,8600,8600,8600,8600,0
20240809,204400,252206870,8600,8600,8600,8600,0
20240809,204300,252206870,8600,8600,8600,8600,0
20240809,204200,252206870,8600,8600,8600,8600,0
20240809,204100,252206870,8600,8600,8600,8600,0
20240809,204000,252206870,8600,8600,8600,8600,0
20240809,203900,252206870,8600,8600,8600,8600,0
20240809,203800,252206870,8600,8600,8600,8600,0
20240809,203700,252206870,8600,8600,8600,8600,0
20240809,203600,252206870,8600,8600,8600,8600,0
20240809,203500,252206870,8600,8600,8600,8600,0
20240809,203400,252206870,8600,8600,8600,8600,0
20240809,203300,252206870,8600,8600,8600,8600,0
20240809,203200,252206870,8600,8600,8600,8600,0
20240809,203100,252206870,8600,8600,8600,8600,0
20240809,203000,252206870,8600,8600,8600,8600,580
20240809,202900,252206870,8600,8600,8600,8600,0
20240809,202800,252206870,8600,8600,8600,8600,0
20240809,202700,252206870,8600,8600,8600,8600,0
20240809,202600,252206870,8600,8600,8600,8600,0
20240809,202500,252206870,8600,8600,8600,8600,0
20240809,202400,252206870,8600,8600,8600,8600,0
20240809,202300,252206870,8600,8600,8600,8600,0
20240809,202200,252206870,8600,8600,8600,8600,0
20240809,202100,252206870,8600,8600,8600,8600,0
20240809,202000,252206870,8600,8600,8600,8600,0
20240809,201900,252206870,8600,8600,8600,8600,0
20240809,201800,252206870,8600,8600,8600,8600,0
20240809,201700,252206870,8600,8600,8600,8600,0
20240809,201600,252206870,8600,8600,8600,8600,0
20240809,201500,252206870,8600,8600,8600,8600,0
20240809,201400,252206870,8600,8600,8600,8600,0
20240809,201300,252206870,8600,8600,8600,8600,0
20240809,201200,252206870,8600,8600,8600,8600,0
20240809,201100,252206870,8600,8600,8600,8600,0
20240809,201000,252206870,8600,8600,8600,8600,0
20240809,200900,252206870,8600,8600,8600,8600,0
20240809,200800,252206870,8600,8600,8600,8600,0
20240809,200700,252206870,8600,8600,8600,8600,0
20240809,200600,252206870,8600,8600,8600,8600,0
20240809,200500,252206870,8600,8600,8600,8600,0
20240809,200400,252206870,8600,8600,8600,8600,0
20240809,200300,252206870,8600,8600,8600,8600,0
20240809,200200,252206870,8600,8600,8600,8600,0
20240809,200100,252206870,8600,8600,8600,8600,0
20240809,200000,252206870,8600,8600,8600,8600,580
20240809,195900,252206870,8600,8600,8600,8600,0
20240809,195800,252206870,8600,8600,8600,8600,0
20240809,195700,252206870,8600,8600,8600,8600,0
20240809,195600,252206870,8600,8600,8600,8600,0
20240809,195500,252206870,8600,8600,8600,8600,0
20240809,195400,252206870,8600,8600,8600,8600,0
20240809,195300,252206870,8600,8600,8600,8600,0
20240809,195200,252206870,8600,8600,8600,8600,0
20240809,195100,252206870,8600,8600,8600,8600,0
20240809,195000,252206870,8600,8600,8600,8600,0
20240809,194900,252206870,8600,8600,8600,8600,0
20240809,194800,252206870,8600,8600,8600,8600,0
20240809,194700,252206870,8600,8600,8600,8600,0
20240809,194600,252206870,8600,8600,8600,8600,0
20240809,194500,252206870,8600,8600,8600,8600,0
20240809,194400,252206870,8600,8600,8600,8600,0
20240809,194300,252206870,8600,8600,8600,8600,0
20240809,194200,252206870,8600,8600,8600,8600,0
20240809,194100,252206870,8600,8600,8600,8600,0
20240809,194000,252206870,8600,8600,8600,8600,0
20240809,193900,252206870,8600,8600,8600,8600,0
20240809,193800,252206870,8600,8600,8600,8600,0
20240809,193700,252206870,8600,8600,8600,8600,0
20240809,193600,252206870,8600,8600,8600,8600,0
20240809,193500,252206870,8600,8600,8600,8600,0
20240809,193400,252206870,8600,8600,8600,8600,0
20240809,193300,252206870,8600,8600,8600,8600,0
20240809,193200,252206870,8600,8600,8600,8600,0
20240809,193100,252206870,8600,8600,8600,8600,0
20240809,193000,252206870,8600,8600,8600,8600,580
20240809,192900,252206870,8600,8600,8600,8600,0
20240809,192800,252206870,8600,8600,8600,8600,0
20240809,192700,252206870,8600,8600,8600,8600,0
20240809,192600,252206870,8600,8600,8600,8600,0
20240809,192500,252206870,8600,8600,8600,8600,0
20240809,192400,252206870,8600,8600,8600,8600,0
20240809,192300,252206870,8600,8600,8600,8600,0
20240809,192200,252206870,8600,8600,8600,8600,0
20240809,192100,252206870,8600,8600,8600,8600,0
20240809,192000,252206870,8600,8600,8600,8600,0
20240809,191900,252206870,8600,8600,8600,8600,0
20240809,191800,252206870,8600,8600,8600,8600,0
20240809,191700,252206870,8600,8600,8600,8600,0
20240809,191600,252206870,8600,8600,8600,8600,0
20240809,191500,252206870,8600,8600,8600,8600,0
20240809,191400,252206870,8600,8600,8600,8600,0
20240809,191300,252206870,8600,8600,8600,8600,0
20240809,191200,252206870,8600,8600,8600,8600,0
20240809,191100,252206870,8600,8600,8600,8600,0
20240809,191000,252206870,8600,8600,8600,8600,0
20240809,190900,252206870,8600,8600,8600,8600,0
20240809,190800,252206870,8600,8600,8600,8600,0
20240809,190700,252206870,8600,8600,8600,8600,0
20240809,190600,252206870,8600,8600,8600,8600,0
20240809,190500,252206870,8600,8600,8600,8600,0
20240809,190400,252206870,8600,8600,8600,8600,0
20240809,190300,252206870,8600,8600,8600,8600,0
20240809,190200,252206870,8600,8600,8600,8600,0
20240809,190100,252206870,8600,8600,8600,8600,0
20240809,190000,252206870,8600,8600,8600,8600,580
20240809,185900,252206870,8600,8600,8600,8600,0
20240809,185800,252206870,8600,8600,8600,8600,0
20240809,185700,252206870,8600,8600,8600,8600,0
20240809,185600,252206870,8600,8600,8600,8600,0
20240809,185500,252206870,8600,8600,8600,8600,0
20240809,185400,252206870,8600,8600,8600,8600,0
20240809,185300,252206870,8600,8600,8600,8600,0
20240809,185200,252206870,8600,8600,8600,8600,0
20240809,185100,252206870,8600,8600,8600,8600,0
20240809,185000,252206870,8600,8600,8600,8600,0
20240809,184900,252206870,8600,8600,8600,8600,0
20240809,184800,252206870,8600,8600,8600,8600,0
20240809,184700,252206870,8600,8600,8600,8600,0
20240809,184600,252206870,8600,8600,8600,8600,0
20240809,184500,252206870,8600,8600,8600,8600,0
20240809,184400,252206870,8600,8600,8600,8600,0
20240809,184300,252206870,8600,8600,8600,8600,0
20240809,184200,252206870,8600,8600,8600,8600,0
20240809,184100,252206870,8600,8600,8600,8600,0
20240809,184000,252206870,8600,8600,8600,8600,0
20240809,183900,252206870,8600,8600,8600,8600,0
20240809,183800,252206870,8600,8600,8600,8600,0
20240809,183700,252206870,8600,8600,8600,8600,0
20240809,183600,252206870,8600,8600,8600,8600,0
20240809,183500,252206870,8600,8600,8600,8600,0
20240809,183400,252206870,8600,8600,8600,8600,0
20240809,183300,252206870,8600,8600,8600,8600,0
20240809,183200,252206870,8600,8600,8600,8600,0
20240809,183100,252206870,8600,8600,8600,8600,0
20240809,183000,252206870,8600,8600,8600,8600,580
20240809,182900,252206870,8600,8600,8600,8600,0
20240809,182800,252206870,8600,8600,8600,8600,0
20240809,182700,252206870,8600,8600,8600,8600,0
20240809,182600,252206870,8600,8600,8600,8600,0
20240809,182500,252206870,8600,8600,8600,8600,0
20240809,182400,252206870,8600,8600,8600,8600,0
20240809,182300,252206870,8600,8600,8600,8600,0
20240809,182200,252206870,8600,8600,8600,8600,0
20240809,182100,252206870,8600,8600,8600,8600,0
20240809,182000,252206870,8600,8600,8600,8600,0
20240809,181900,252206870,8600,8600,8600,8600,0
20240809,181800,252206870,8600,8600,8600,8600,0
20240809,181700,252206870,8600,8600,8600,8600,0
20240809,181600,252206870,8600,8600,8600,8600,0
20240809,181500,252206870,8600,8600,8600,8600,0
20240809,181400,252206870,8600,8600,8600,8600,0
20240809,181300,252206870,8600,8600,8600,8600,0
20240809,181200,252206870,8600,8600,8600,8600,0
20240809,181100,252206870,8600,8600,8600,8600,0
20240809,181000,252206870,8600,8600,8600,8600,0
20240809,180900,252206870,8600,8600,8600,8600,0
20240809,180800,252206870,8600,8600,8600,8600,0
20240809,180700,252206870,8600,8600,8600,8600,0
20240809,180600,252206870,8600,8600,8600,8600,0
20240809,180500,252206870,8600,8600,8600,8600,0
20240809,180400,252206870,8600,8600,8600,8600,0
20240809,180300,252206870,8600,8600,8600,8600,0
20240809,180200,252206870,8600,8600,8600,8600,0
20240809,180100,252206870,8600,8600,8600,8600,0
20240809,180000,252206870,8600,8600,8600,8600,580
20240809,175900,252206870,8600,8600,8600,8600,0
20240809,175800,252206870,8600,8600,8600,8600,0
20240809,175700,252206870,8600,8600,8600,8600,0
20240809,175600,252206870,8600,8600,8600,8600,0
20240809,175500,252206870,8600,8600,8600,8600,0
20240809,175400,252206870,8600,8600,8600,8600,0
20240809,175300,252206870,8600,8600,8600,8600,0
20240809,175200,252206870,8600,8600,8600,8600,0
20240809,175100,252206870,8600,8600,8600,8600,0
20240809,175000,252206870,8600,8600,8600,8600,0
20240809,174900,252206870,8600,8600,8600,8600,0
20240809,174800,252206870,8600,8600,8600,8600,0
20240809,174700,252206870,8600,8600,8600,8600,0
20240809,174600,252206870,8600,8600,8600,8600,0
20240809,174500,252206870,8600,8600,8600,8600,0
20240809,174400,252206870,8600,8600,8600,8600,0
20240809,174300,252206870,8600,8600,8600,8600,0
20240809,174200,252206870,8600,8600,8600,8600,0
20240809,174100,252206870,8600,8600,8600,8600,0
20240809,174000,252206870,8600,8600,8600,8600,0
20240809,173900,252206870,8600,8600,8600,8600,0
20240809,173800,252206870,8600,8600,8600,8600,0
20240809,173700,252206870,8600,8600,8600,8600,0
20240809,173600,252206870,8600,8600,8600,8600,0
20240809,173500,252206870,8600,8600,8600,8600,0
20240809,173400,252206870,8600,8600,8600,8600,0
20240809,173300,252206870,8600,8600,8600,8600,0
20240809,173200,252206870,8600,8600,8600,8600,0
20240809,173100,252206870,8600,8600,8600,8600,0
20240809,173000,252206870,8600,8600,8600,8600,580
20240809,172900,252206870,8600,8600,8600,8600,0
20240809,172800,252206870,8600,8600,8600,8600,0
20240809,172700,252206870,8600,8600,8600,8600,0
20240809,172600,252206870,8600,8600,8600,8600,0
20240809,172500,252206870,8600,8600,8600,8600,0
20240809,172400,252206870,8600,8600,8600,8600,0
20240809,172300,252206870,8600,8600,8600,8600,0
20240809,172200,252206870,8600,8600,8600,8600,0
20240809,172100,252206870,8600,8600,8600,8600,0
20240809,172000,252206870,8600,8600,8600,8600,0
20240809,171900,252206870,8600,8600,8600,8600,0
20240809,171800,252206870,8600,8600,8600,8600,0
20240809,171700,252206870,8600,8600,8600,8600,0
20240809,171600,252206870,8600,8600,8600,8600,0
20240809,171500,252206870,8600,8600,8600,8600,0
20240809,171400,252206870,8600,8600,8600,8600,0
20240809,171300,252206870,8600,8600,8600,8600,0
20240809,171200,252206870,8600,8600,8600,8600,0
20240809,171100,252206870,8600,8600,8600,8600,0
20240809,171000,252206870,8600,8600,8600,8600,0
20240809,170900,252206870,8600,8600,8600,8600,0
20240809,170800,252206870,8600,8600,8600,8600,0
20240809,170700,252206870,8600,8600,8600,8600,0
20240809,170600,252206870,8600,8600,8600,8600,0
20240809,170500,252206870,8600,8600,8600,8600,0
20240809,170400,252206870,8600,8600,8600,8600,0
20240809,170300,252206870,8600,8600,8600,8600,0
20240809,170200,252206870,8600,8600,8600,8600,0
20240809,170100,252206870,8600,8600,8600,8600,0
20240809,170000,252206870,8600,8600,8600,8600,580
20240809,165900,252206870,8600,8600,8600,8600,0
20240809,165800,252206870,8600,8600,8600,8600,0
20240809,165700,252206870,8600,8600,8600,8600,0
20240809,165600,252206870,8600,8600,8600,8600,0
20240809,165500,252206870,8600,8600,8600,8600,0
20240809,165400,252206870,8600,8600,8600,8600,0
20240809,165300,252206870,8600,8600,8600,8600,0
20240809,165200,252206870,8600,8600,8600,8600,0
20240809,165100,252206870,8600,8600,8600,8600,0
20240809,165000,252206870,8600,8600,8600,8600,0
20240809,164900,252206870,8600,8600,8600,8600,0
20240809,164800,252206870,8600,8600,8600,8600,0
20240809,164700,252206870,8600,8600,8600,8600,0
20240809,164600,252206870,8600,8600,8600,8600,0
20240809,164500,252206870,8600,8600,8600,8600,0
20240809,164400,252206870,8600,8600,8600,8600,0
20240809,164300,252206870,8600,8600,8600,8600,0
20240809,164200,252206870,8600,8600,8600,8600,0
20240809,164100,252206870,8600,8600,8600,8600,0
20240809,164000,252206870,8600,8600,8600,8600,0
20240809,163900,252206870,8600,8600,8600,8600,0
20240809,163800,252206870,8600,8600,8600,8600,0
20240809,163700,252206870,8600,8600,8600,8600,0
20240809,163600,252206870,8600,8600,8600,8600,0
20240809,163500,252206870,8600,8600,8600,8600,0
20240809,163400,252206870,8600,8600,8600,8600,0
20240809,163300,252206870,8600,8600,8600,8600,0
20240809,163200,252206870,8600,8600,8600,8600,0
20240809,163100,252206870,8600,8600,8600,8600,0
20240809,163000,252206870,8600,8600,8600,8600,580
20240809,162900,252206870,8600,8600,8600,8600,0
20240809,162800,252206870,8600,8600,8600,8600,0
20240809,162700,252206870,8600,8600,8600,8600,0
20240809,162600,252206870,8600,8600,8600,8600,0
20240809,162500,252206870,8600,8600,8600,8600,0
20240809,162400,252206870,8600,8600,8600,8600,0
20240809,162300,252206870,8600,8600,8600,8600,0
20240809,162200,252206870,8600,8600,8600,8600,0
20240809,162100,252206870,8600,8600,8600,8600,0
20240809,162000,252206870,8600,8600,8600,8600,0
20240809,161900,252206870,8600,8600,8600,8600,0
20240809,161800,252206870,8600,8600,8600,8600,0
20240809,161700,252206870,8600,8600,8600,8600,0
20240809,161600,252206870,8600,8600,8600,8600,0
20240809,161500,252206870,8600,8600,8600,8600,0
20240809,161400,252206870,8600,8600,8600,8600,0
20240809,161300,252206870,8600,8600,8600,8600,0
20240809,161200,252206870,8600,8600,8600,8600,0
20240809,161100,252206870,8600,8600,8600,8600,0
20240809,161000,252206870,8600,8600,8600,8600,0
20240809,160900,252206870,8600,8600,8600,8600,0
20240809,160800,252206870,8600,8600,8600,8600,0
20240809,160700,252206870,8600,8600,8600,8600,0
20240809,160600,252206870,8600,8600,8600,8600,0
20240809,160500,252206870,8600,8600,8600,8600,0
20240809,160400,252206870,8600,8600,8600,8600,0
20240809,160300,252206870,8600,8600,8600,8600,0
20240809,160200,252206870,8600,8600,8600,8600,0
20240809,160100,252206870,8600,8600,8600,8600,0
20240809,160000,252206870,8600,8600,8600,8600,580
20240809,155900,252206870,8600,8600,8600,8600,0
20240809,155800,252206870,8600,8600,8600,8600,0
20240809,155700,252206870,8600,8600,8600,8600,0
20240809,155600,252206870,8600,8600,8600,8600,0
20240809,155500,252206870,8600,8600,8600,8600,0
20240809,155400,252206870,8600,8600,8600,8600,0
20240809,155300,252206870,8600,8600,8600,8600,0
20240809,155200,252206870,8600,8600,8600,8600,0
20240809,155100,252206870,8600,8600,8600,8600,0
20240809,155000,252206870,8600,8600,8600,8600,0
20240809,154900,252206870,8600,8600,8600,8600,0
20240809,154800,252206870,8600,8600,8600,8600,0
20240809,154700,252206870,8600,8600,8600,8600,0
20240809,154600,252206870,8600,8600,8600,8600,0
20240809,154500,252206870,8600,8600,8600,8600,0
20240809,154400,252206870,8600,8600,8600,8600,0
20240809,154300,252206870,8600,8600,8600,8600,0
20240809,154200,252206870,8600,8600,8600,8600,0
20240809,154100,252206870,8600,8600,8600,8600,0
20240809,154000,252206870,8600,8600,8600,8600,0
20240809,153900,252206870,8600,8600,8600,8600,0
20240809,153800,252206870,8600,8600,8600,8600,0
20240809,153700,252206870,8600,8600,8600,8600,0
20240809,153600,252206870,8600,8600,8600,8600,0
20240809,153500,252206870,8600,8600,8600,8600,0
20240809,153400,252206870,8600,8600,8600,8600,0
20240809,153300,252206870,8600,8600,8600,8600,0
20240809,153200,252206870,8600,8600,8600,8600,0
20240809,153100,252206870,8600,8600,8600,8600,0
20240809,153000,252206870,8600,8600,8600,8600,1160
20240809,152900,247218870,8610,8610,8610,8610,0
20240809,152800,247218870,8610,8610,8610,8610,0
20240809,152700,247218870,8610,8610,8610,8610,0
20240809,152600,247218870,8610,8610,8610,8610,0
20240809,152500,247218870,8610,8610,8610,8610,0
20240809,152400,247218870,8610,8610,8610,8610,0
20240809,152300,247218870,8610,8610,8610,8610,0
20240809,152200,247218870,8610,8610,8610,8610,0
20240809,152100,247218870,8610,8610,8610,8610,0
20240809,152000,247218870,8610,8610,8610,8610,0
20240809,151900,247218870,8610,8530,8610,8520,210
20240809,151800,245427950,8530,8590,8620,8530,419
20240809,151700,241832560,8590,8550,8590,8550,893
20240809,151600,234167660,8500,8500,8500,8500,0
20240809,151500,234167660,8500,8500,8500,8500,0
20240809,151400,234167660,8500,8500,8500,8480,704
20240809,151300,228192840,8550,8550,8550,8550,0
20240809,151200,228192840,8550,8550,8550,8550,1
20240809,151100,228184290,8500,8510,8510,8500,900
20240809,151000,220534270,8560,8530,8560,8500,401
20240809,150900,217124930,8570,8570,8570,8570,0
20240809,150800,217124930,8570,8570,8570,8570,0
20240809,150700,217124930,8570,8570,8570,8570,5
20240809,150600,217082080,8570,8570,8570,8570,0
20240809,150500,217082080,8570,8570,8570,8570,0
20240809,150400,217082080,8570,8570,8570,8570,0
20240809,150300,217082080,8570,8570,8570,8570,11
20240809,150200,216987810,8570,8570,8570,8570,0
20240809,150100,216987810,8570,8570,8570,8570,3
20240809,150000,216962100,8580,8580,8580,8580,0
20240809,145900,216962100,8580,8580,8580,8580,0
20240809,145800,216962100,8580,8580,8580,8580,0
20240809,145700,216962100,8580,8530,8580,8530,201
20240809,145600,215247520,8520,8520,8520,8520,6
20240809,145500,215196400,8530,8530,8530,8530,0
20240809,145400,215196400,8530,8530,8530,8530,0
20240809,145300,215196400,8530,8580,8580,8530,2
20240809,145200,215179290,8580,8580,8580,8580,0
20240809,145100,215179290,8580,8580,8580,8580,0
20240809,145000,215179290,8580,8580,8580,8580,0
20240809,144900,215179290,8580,8530,8580,8530,101
20240809,144800,214317710,8560,8560,8560,8560,0
20240809,144700,214317710,8560,8560,8560,8560,36
20240809,144600,214009550,8550,8550,8550,8550,92
20240809,144500,213222950,8480,8480,8480,8480,0
20240809,144400,213222950,8480,8480,8480,8480,0
20240809,144300,213222950,8480,8500,8500,8480,590
20240809,144200,208217350,8530,8530,8530,8530,0
20240809,144100,208217350,8530,8530,8530,8530,0
20240809,144000,208217350,8530,8530,8530,8530,0
20240809,143900,208217350,8530,8530,8530,8530,0
20240809,143800,208217350,8530,8530,8530,8530,0
20240809,143700,208217350,8530,8530,8530,8530,0
20240809,143600,208217350,8530,8530,8530,8530,0
20240809,143500,208217350,8530,8530,8530,8530,0
20240809,143400,208217350,8530,8530,8530,8530,0
20240809,143300,208217350,8530,8530,8530,8530,0
20240809,143200,208217350,8530,8530,8530,8530,0
20240809,143100,208217350,8530,8530,8530,8530,0
20240809,143000,208217350,8530,8530,8530,8530,0
20240809,142900,208217350,8530,8530,8530,8530,0
20240809,142800,208217350,8530,8530,8530,8530,0
20240809,142700,208217350,8530,8530,8530,8530,0
20240809,142600,208217350,8530,8530,8530,8530,0
20240809,142500,208217350,8530,8530,8530,8530,0
20240809,142400,208217350,8530,8530,8530,8530,0
20240809,142300,208217350,8530,8530,8530,8530,29
20240809,142200,207969980,8520,8520,8520,8520,3
20240809,142100,207944420,8500,8500,8500,8500,5
20240809,142000,207901920,8500,8500,8500,8500,0
20240809,141900,207901920,8500,8530,8530,8500,1000
20240809,141800,199395740,8550,8550,8550,8550,0
20240809,141700,199395740,8550,8550,8550,8550,2
20240809,141600,199378640,8550,8550,8550,8550,0
20240809,141500,199378640,8550,8550,8550,8550,0
20240809,141400,199378640,8550,8550,8550,8550,53
20240809,141300,198925490,8510,8510,8510,8510,0
20240809,141200,198925490,8510,8510,8510,8510,0
20240809,141100,198925490,8510,8510,8510,8510,0
20240809,141000,198925490,8510,8510,8510,8510,0
20240809,140900,198925490,8510,8510,8510,8510,0
20240809,140800,198925490,8510,8510,8510,8510,0
20240809,140700,198925490,8510,8510,8510,8510,0
20240809,140600,198925490,8510,8510,8510,8510,0
20240809,140500,198925490,8510,8510,8510,8510,0
20240809,140400,198925490,8510,8510,8510,8510,482
20240809,140300,194823670,8510,8510,8510,8510,0
20240809,140200,194823670,8510,8520,8520,8510,2652
20240809,140100,172255090,8510,8510,8510,8510,0
20240809,140000,172255090,8510,8510,8510,8510,0
20240809,135900,172255090,8510,8510,8510,8510,0
20240809,135800,172255090,8510,8510,8510,8510,0
20240809,135700,172255090,8510,8510,8510,8510,0
20240809,135600,172255090,8510,8510,8510,8510,0
20240809,135500,172255090,8510,8520,8520,8510,317
20240809,135400,169557270,8520,8520,8520,8520,0
20240809,135300,169557270,8520,8520,8520,8520,0
20240809,135200,169557270,8520,8520,8520,8520,0
20240809,135100,169557270,8520,8520,8520,8520,0
20240809,135000,169557270,8520,8520,8520,8520,41
20240809,134900,169207950,8520,8520,8520,8520,30
20240809,134800,168952350,8520,8520,8520,8520,0
20240809,134700,168952350,8520,8520,8520,8520,0
20240809,134600,168952350,8520,8520,8520,8520,30
20240809,134500,168696750,8520,8520,8520,8520,0
20240809,134400,168696750,8520,8520,8520,8520,20
20240809,134300,168526350,8520,8520,8520,8520,0
20240809,134200,168526350,8520,8560,8560,8520,338
20240809,134100,165641900,8620,8620,8620,8620,0
20240809,134000,165641900,8620,8620,8620,8620,5
20240809,133900,165598800,8560,8560,8560,8560,0
20240809,133800,165598800,8560,8560,8560,8560,0
20240809,133700,165598800,8560,8560,8560,8560,0
20240809,133600,165598800,8560,8560,8560,8560,0
20240809,133500,165598800,8560,8560,8560,8560,0
20240809,133400,165598800,8560,8560,8560,8560,0
20240809,133300,165598800,8560,8560,8560,8560,0
20240809,133200,165598800,8560,8560,8560,8560,0
20240809,133100,165598800,8560,8560,8560,8560,0
20240809,133000,165598800,8560,8560,8560,8560,0
20240809,132900,165598800,8560,8560,8560,8560,0
20240809,132800,165598800,8560,8560,8560,8560,6
20240809,132700,165547440,8560,8560,8560,8560,0
20240809,132600,165547440,8560,8560,8560,8560,0
20240809,132500,165547440,8560,8560,8560,8560,0
20240809,132400,165547440,8560,8560,8560,8560,0
20240809,132300,165547440,8560,8560,8560,8560,0
20240809,132200,165547440,8560,8560,8560,8560,0
20240809,132100,165547440,8560,8560,8560,8560,0
20240809,132000,165547440,8560,8560,8560,8560,0
20240809,131900,165547440,8560,8560,8560,8560,0
20240809,131800,165547440,8560,8560,8560,8560,0
20240809,131700,165547440,8560,8560,8560,8560,0
20240809,131600,165547440,8560,8560,8560,8560,0
20240809,131500,165547440,8560,8560,8560,8560,0
20240809,131400,165547440,8560,8560,8560,8560,0
20240809,131300,165547440,8560,8560,8560,8560,0
20240809,131200,165547440,8560,8560,8560,8560,0
20240809,131100,165547440,8560,8560,8560,8560,0
20240809,131000,165547440,8560,8560,8560,8560,0
20240809,130900,165547440,8560,8560,8560,8560,0
20240809,130800,165547440,8560,8560,8560,8560,0
20240809,130700,165547440,8560,8560,8560,8560,0
20240809,130600,165547440,8560,8560,8560,8560,0
20240809,130500,165547440,8560,8560,8560,8560,1
20240809,130400,165538880,8560,8560,8560,8560,0
20240809,130300,165538880,8560,8560,8560,8560,0
20240809,130200,165538880,8560,8560,8560,8560,0
20240809,130100,165538880,8560,8560,8560,8560,0
20240809,130000,165538880,8560,8560,8560,8560,8
20240809,125900,165470400,8530,8570,8570,8530,100
20240809,125800,164615610,8640,8640,8640,8640,0
20240809,125700,164615610,8640,8600,8640,8600,60
20240809,125600,164098530,8600,8600,8600,8600,0
20240809,125500,164098530,8600,8600,8600,8600,3
20240809,125400,164072730,8600,8600,8600,8600,0
20240809,125300,164072730,8600,8600,8600,8600,0
20240809,125200,164072730,8600,8600,8600,8600,0
20240809,125100,164072730,8600,8600,8600,8600,0
20240809,125000,164072730,8600,8600,8600,8600,60
20240809,124900,163556730,8600,8600,8600,8600,0
20240809,124800,163556730,8600,8600,8600,8600,0
20240809,124700,163556730,8600,8600,8600,8600,0
20240809,124600,163556730,8600,8600,8600,8600,0
20240809,124500,163556730,8600,8600,8600,8600,1
20240809,124400,163548130,8560,8560,8560,8560,0
20240809,124300,163548130,8560,8560,8560,8560,0
20240809,124200,163548130,8560,8560,8560,8560,0
20240809,124100,163548130,8560,8560,8560,8560,0
20240809,124000,163548130,8560,8560,8560,8560,500
20240809,123900,159268130,8600,8600,8600,8600,0
20240809,123800,159268130,8600,8600,8600,8600,0
20240809,123700,159268130,8600,8600,8600,8600,51
20240809,123600,158829530,8570,8570,8570,8570,0
20240809,123500,158829530,8570,8570,8570,8570,0
20240809,123400,158829530,8570,8570,8570,8570,76
20240809,123300,158178210,8530,8530,8530,8530,0
20240809,123200,158178210,8530,8530,8530,8530,0
20240809,123100,158178210,8530,8530,8530,8530,0
20240809,123000,158178210,8530,8530,8530,8530,0
20240809,122900,158178210,8530,8530,8530,8530,0
20240809,122800,158178210,8530,8530,8530,8530,0
20240809,122700,158178210,8530,8530,8530,8530,0
20240809,122600,158178210,8530,8550,8550,8530,97
20240809,122500,157349360,8550,8550,8550,8550,0
20240809,122400,157349360,8550,8570,8570,8550,16
20240809,122300,157212320,8570,8570,8570,8570,0
20240809,122200,157212320,8570,8570,8570,8570,0
20240809,122100,157212320,8570,8570,8570,8570,0
20240809,122000,157212320,8570,8570,8570,8570,0
20240809,121900,157212320,8570,8570,8570,8570,10
20240809,121800,157126620,8570,8570,8570,8570,5
20240809,121700,157083770,8600,8590,8600,8590,98
20240809,121600,156241940,8590,8590,8590,8590,5
20240809,121500,156198990,8600,8600,8600,8600,0
20240809,121400,156198990,8600,8600,8600,8600,0
20240809,121300,156198990,8600,8600,8600,8600,0
20240809,121200,156198990,8600,8600,8600,8600,0
20240809,121100,156198990,8600,8600,8600,8600,0
20240809,121000,156198990,8600,8600,8600,8600,0
20240809,120900,156198990,8600,8600,8600,8600,0
20240809,120800,156198990,8600,8600,8600,8600,0
20240809,120700,156198990,8600,8600,8600,8600,0
20240809,120600,156198990,8600,8600,8600,8600,0
20240809,120500,156198990,8600,8600,8600,8600,0
20240809,120400,156198990,8600,8600,8600,8600,0
20240809,120300,156198990,8600,8600,8600,8600,1
20240809,120200,156190390,8560,8560,8560,8560,0
20240809,120100,156190390,8560,8590,8590,8560,215
20240809,120000,154349540,8560,8560,8560,8560,100
20240809,115900,153493540,8560,8560,8560,8560,0
20240809,115800,153493540,8560,8560,8560,8560,0
20240809,115700,153493540,8560,8560,8560,8560,0
20240809,115600,153493540,8560,8560,8560,8560,1
20240809,115500,153484980,8590,8590,8590,8590,0
20240809,115400,153484980,8590,8590,8590,8590,1
20240809,115300,153476390,8550,8550,8550,8550,0
20240809,115200,153476390,8550,8550,8550,8550,0
20240809,115100,153476390,8550,8550,8550,8550,0
20240809,115000,153476390,8550,8550,8550,8550,0
20240809,114900,153476390,8550,8550,8550,8550,0
20240809,114800,153476390,8550,8550,8550,8550,1
20240809,114700,153467840,8550,8550,8550,8550,0
20240809,114600,153467840,8550,8550,8550,8550,0
20240809,114500,153467840,8550,8550,8550,8550,0
20240809,114400,153467840,8550,8550,8550,8550,52
20240809,114300,153023240,8590,8590,8590,8590,0
20240809,114200,153023240,8590,8590,8590,8590,0
20240809,114100,153023240,8590,8590,8590,8590,0
20240809,114000,153023240,8590,8590,8590,8590,200
20240809,113900,151305240,8590,8590,8590,8590,0
20240809,113800,151305240,8590,8590,8590,8590,1
20240809,113700,151296650,8580,8580,8580,8580,0
20240809,113600,151296650,8580,8580,8580,8580,0
20240809,113500,151296650,8580,8580,8580,8580,10
20240809,113400,151210850,8580,8580,8580,8580,20
20240809,113300,151039250,8580,8580,8580,8580,0
20240809,113200,151039250,8580,8580,8580,8580,100
20240809,113100,150181250,8580,8580,8580,8580,0
20240809,113000,150181250,8580,8580,8580,8580,0
20240809,112900,150181250,8580,8580,8580,8580,0
20240809,112800,150181250,8580,8580,8580,8580,0
20240809,112700,150181250,8580,8580,8580,8580,20
20240809,112600,150009650,8580,8580,8580,8580,0
20240809,112500,150009650,8580,8580,8580,8580,0
20240809,112400,150009650,8580,8580,8580,8580,0
20240809,112300,150009650,8580,8580,8580,8580,0
20240809,112200,150009650,8580,8580,8580,8580,0
20240809,112100,150009650,8580,8580,8580,8580,0
20240809,112000,150009650,8580,8580,8580,8580,0
20240809,111900,150009650,8580,8580,8580,8580,0
20240809,111800,150009650,8580,8580,8580,8580,50
20240809,111700,149580650,8580,8580,8580,8580,0
20240809,111600,149580650,8580,8580,8580,8580,0
20240809,111500,149580650,8580,8580,8580,8580,0
20240809,111400,149580650,8580,8580,8580,8580,0
20240809,111300,149580650,8580,8580,8580,8580,0
20240809,111200,149580650,8580,8580,8580,8580,0
20240809,111100,149580650,8580,8580,8580,8580,0
20240809,111000,149580650,8580,8580,8580,8580,0
20240809,110900,149580650,8580,8580,8580,8580,0
20240809,110800,149580650,8580,8580,8580,8580,1
20240809,110700,149572070,8580,8580,8580,8580,0
20240809,110600,149572070,8580,8580,8580,8580,0
20240809,110500,149572070,8580,8580,8580,8580,0
20240809,110400,149572070,8580,8580,8580,8580,0
20240809,110300,149572070,8580,8580,8580,8580,0
20240809,110200,149572070,8580,8580,8580,8580,0
20240809,110100,149572070,8580,8580,8580,8580,0
20240809,110000,149572070,8580,8590,8590,8580,253
20240809,105900,147401140,8590,8590,8590,8590,0
20240809,105800,147401140,8590,8590,8590,8590,1
20240809,105700,147392550,8580,8580,8580,8580,95
20240809,105600,146577450,8580,8580,8580,8580,0
20240809,105500,146577450,8580,8580,8580,8580,0
20240809,105400,146577450,8580,8580,8580,8580,0
20240809,105300,146577450,8580,8580,8580,8580,34
20240809,105200,146285730,8580,8580,8580,8580,5
20240809,105100,146242830,8580,8580,8580,8580,3
20240809,105000,146217090,8580,8580,8580,8580,0
20240809,104900,146217090,8580,8580,8580,8580,0
20240809,104800,146217090,8580,8580,8580,8580,0
20240809,104700,146217090,8580,8580,8580,8580,0
20240809,104600,146217090,8580,8580,8580,8580,3
20240809,104500,146191350,8530,8530,8530,8530,0
20240809,104400,146191350,8530,8530,8530,8530,10
20240809,104300,146106050,8530,8530,8530,8530,0
20240809,104200,146106050,8530,8530,8530,8530,0
20240809,104100,146106050,8530,8530,8530,8530,0
20240809,104000,146106050,8530,8530,8530,8530,0
20240809,103900,146106050,8530,8530,8530,8530,0
20240809,103800,146106050,8530,8530,8530,8530,0
20240809,103700,146106050,8530,8530,8530,8530,144
20240809,103600,144877730,8530,8530,8530,8530,0
20240809,103500,144877730,8530,8530,8530,8530,0
20240809,103400,144877730,8530,8530,8530,8530,0
20240809,103300,144877730,8530,8530,8530,8530,0
20240809,103200,144877730,8530,8530,8530,8530,0
20240809,103100,144877730,8530,8530,8530,8530,0
20240809,103000,144877730,8530,8530,8530,8530,49
20240809,102900,144459760,8580,8580,8580,8580,0
20240809,102800,144459760,8580,8580,8580,8580,0
20240809,102700,144459760,8580,8580,8580,8580,0
20240809,102600,144459760,8580,8580,8580,8580,0
20240809,102500,144459760,8580,8580,8580,8580,0
20240809,102400,144459760,8580,8580,8580,8580,0
20240809,102300,144459760,8580,8580,8580,8580,0
20240809,102200,144459760,8580,8580,8580,8580,0
20240809,102100,144459760,8580,8580,8580,8580,0
20240809,102000,144459760,8580,8580,8580,8580,0
20240809,101900,144459760,8580,8580,8580,8580,1
20240809,101800,144451180,8510,8570,8570,8510,479
20240809,101700,140359860,8570,8580,8580,8570,37
20240809,101600,140042470,8580,8580,8580,8580,146
20240809,101500,138789790,8560,8560,8560,8560,0
20240809,101400,138789790,8560,8560,8560,8560,102
20240809,101300,137916670,8580,8590,8590,8580,82
20240809,101200,137213100,8600,8600,8600,8600,0
20240809,101100,137213100,8600,8590,8600,8590,45
20240809,101000,136826500,8590,8590,8590,8590,0
20240809,100900,136826500,8590,8590,8590,8590,0
20240809,100800,136826500,8590,8590,8590,8590,0
20240809,100700,136826500,8590,8560,8590,8560,59
20240809,100600,136320590,8560,8590,8590,8560,1001
20240809,100500,127747700,8610,8600,8610,8600,233
20240809,100400,125741670,8610,8680,8680,8610,10
20240809,100300,125655430,8680,8680,8680,8680,2
20240809,100200,125638070,8680,8680,8680,8680,12
20240809,100100,125533910,8680,8680,8680,8680,2
20240809,100000,125516550,8630,8630,8630,8630,0
20240809,095900,125516550,8630,8630,8630,8630,0
20240809,095800,125516550,8630,8600,8630,8600,243
20240809,095700,123425580,8600,8600,8600,8600,0
20240809,095600,123425580,8600,8600,8600,8600,0
20240809,095500,123425580,8600,8660,8660,8580,635
20240809,095400,117953620,8640,8640,8640,8640,0
20240809,095300,117953620,8640,8640,8640,8640,0
20240809,095200,117953620,8640,8640,8640,8640,0
20240809,095100,117953620,8640,8640,8640,8640,0
20240809,095000,117953620,8640,8640,8640,8640,0
20240809,094900,117953620,8640,8640,8640,8640,0
20240809,094800,117953620,8640,8640,8640,8640,0
20240809,094700,117953620,8640,8710,8710,8640,19
20240809,094600,117788340,8710,8650,8710,8650,1100
20240809,094500,108222270,8660,8660,8660,8660,0
20240809,094400,108222270,8660,8660,8660,8660,3
20240809,094300,108196290,8660,8660,8660,8660,1
20240809,094200,108187630,8630,8630,8630,8630,0
20240809,094100,108187630,8630,8630,8630,8630,0
20240809,094000,108187630,8630,8630,8630,8630,21
20240809,093900,108006400,8640,8640,8640,8640,246
20240809,093800,105880960,8640,8640,8640,8640,0
20240809,093700,105880960,8640,8640,8640,8640,23
20240809,093600,105682240,8640,8640,8640,8640,27
20240809,093500,105448960,8640,8640,8640,8640,20
20240809,093400,105276160,8630,8630,8630,8630,14
20240809,093300,105155340,8710,8710,8710,8710,0
20240809,093200,105155340,8710,8710,8710,8710,0
20240809,093100,105155340,8710,8640,8710,8640,268
20240809,093000,102834510,8580,8580,8580,8580,0
20240809,092900,102834510,8580,8580,8580,8580,1
20240809,092800,102825930,8560,8630,8630,8560,332
20240809,092700,99979420,8630,8630,8630,8630,7
20240809,092600,99919010,8630,8630,8630,8630,11
20240809,092500,99824080,8630,8630,8630,8630,20
20240809,092400,99651480,8650,8650,8650,8650,177
20240809,092300,98120430,8650,8650,8650,8650,20
20240809,092200,97947430,8650,8650,8700,8650,5
20240809,092100,97904130,8650,8650,8650,8650,624
20240809,092000,92506530,8650,8650,8650,8650,202
20240809,091900,90759230,8650,8650,8650,8650,0
20240809,091800,90759230,8650,8650,8650,8650,3
20240809,091700,90733280,8650,8710,8710,8650,730
20240809,091600,84384920,8730,8730,8730,8730,1116
20240809,091500,74642240,8730,8730,8730,8730,126
20240809,091400,73542260,8770,8730,8770,8730,132
20240809,091300,72386350,8730,8700,8730,8700,120
20240809,091200,71341050,8730,8730,8730,8730,73
20240809,091100,70703760,8730,8680,8730,8680,5
20240809,091000,70660310,8670,8730,8770,8670,588
20240809,090900,65531090,8720,8690,8720,8690,2154
20240809,090800,46792260,8700,8700,8700,8700,779
20240809,090700,40014960,8690,8670,8690,8670,194
20240809,090600,38332570,8660,8560,8660,8560,1241
20240809,090500,27662900,8550,8520,8550,8520,112
20240809,090400,26705480,8520,8520,8520,8520,44
20240809,090300,26330600,8560,8540,8560,8520,161
20240809,090200,24956240,8520,8560,8560,8520,112
20240809,090100,24000160,8550,8490,8550,8490,844
20240809,090000,16820070,8460,8470,8470,8360,1991