KissMeData/453340/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213700,219848490,12230,12230,12230,12230,296
20240809,213600,219848490,12230,12230,12230,12230,0
20240809,213500,219848490,12230,12230,12230,12230,0
20240809,213400,219848490,12230,12230,12230,12230,0
20240809,213300,219848490,12230,12230,12230,12230,0
20240809,213200,219848490,12230,12230,12230,12230,0
20240809,213100,219848490,12230,12230,12230,12230,0
20240809,213000,219848490,12230,12230,12230,12230,0
20240809,212900,219848490,12230,12230,12230,12230,0
20240809,212800,219848490,12230,12230,12230,12230,0
20240809,212700,219848490,12230,12230,12230,12230,0
20240809,212600,219848490,12230,12230,12230,12230,0
20240809,212500,219848490,12230,12230,12230,12230,0
20240809,212400,219848490,12230,12230,12230,12230,0
20240809,212300,219848490,12230,12230,12230,12230,0
20240809,212200,219848490,12230,12230,12230,12230,0
20240809,212100,219848490,12230,12230,12230,12230,0
20240809,212000,219848490,12230,12230,12230,12230,0
20240809,211900,219848490,12230,12230,12230,12230,0
20240809,211800,219848490,12230,12230,12230,12230,0
20240809,211700,219848490,12230,12230,12230,12230,0
20240809,211600,219848490,12230,12230,12230,12230,0
20240809,211500,219848490,12230,12230,12230,12230,0
20240809,211400,219848490,12230,12230,12230,12230,0
20240809,211300,219848490,12230,12230,12230,12230,0
20240809,211200,219848490,12230,12230,12230,12230,0
20240809,211100,219848490,12230,12230,12230,12230,0
20240809,211000,219848490,12230,12230,12230,12230,0
20240809,210900,219848490,12230,12230,12230,12230,0
20240809,210800,219848490,12230,12230,12230,12230,0
20240809,210700,219848490,12230,12230,12230,12230,296
20240809,210600,219848490,12230,12230,12230,12230,0
20240809,210500,219848490,12230,12230,12230,12230,0
20240809,210400,219848490,12230,12230,12230,12230,0
20240809,210300,219848490,12230,12230,12230,12230,0
20240809,210200,219848490,12230,12230,12230,12230,0
20240809,210100,219848490,12230,12230,12230,12230,0
20240809,210000,219848490,12230,12230,12230,12230,0
20240809,205900,219848490,12230,12230,12230,12230,0
20240809,205800,219848490,12230,12230,12230,12230,0
20240809,205700,219848490,12230,12230,12230,12230,0
20240809,205600,219848490,12230,12230,12230,12230,0
20240809,205500,219848490,12230,12230,12230,12230,0
20240809,205400,219848490,12230,12230,12230,12230,0
20240809,205300,219848490,12230,12230,12230,12230,0
20240809,205200,219848490,12230,12230,12230,12230,0
20240809,205100,219848490,12230,12230,12230,12230,0
20240809,205000,219848490,12230,12230,12230,12230,0
20240809,204900,219848490,12230,12230,12230,12230,0
20240809,204800,219848490,12230,12230,12230,12230,0
20240809,204700,219848490,12230,12230,12230,12230,0
20240809,204600,219848490,12230,12230,12230,12230,0
20240809,204500,219848490,12230,12230,12230,12230,0
20240809,204400,219848490,12230,12230,12230,12230,0
20240809,204300,219848490,12230,12230,12230,12230,0
20240809,204200,219848490,12230,12230,12230,12230,0
20240809,204100,219848490,12230,12230,12230,12230,0
20240809,204000,219848490,12230,12230,12230,12230,0
20240809,203900,219848490,12230,12230,12230,12230,0
20240809,203800,219848490,12230,12230,12230,12230,0
20240809,203700,219848490,12230,12230,12230,12230,296
20240809,203600,219848490,12230,12230,12230,12230,0
20240809,203500,219848490,12230,12230,12230,12230,0
20240809,203400,219848490,12230,12230,12230,12230,0
20240809,203300,219848490,12230,12230,12230,12230,0
20240809,203200,219848490,12230,12230,12230,12230,0
20240809,203100,219848490,12230,12230,12230,12230,0
20240809,203000,219848490,12230,12230,12230,12230,0
20240809,202900,219848490,12230,12230,12230,12230,0
20240809,202800,219848490,12230,12230,12230,12230,0
20240809,202700,219848490,12230,12230,12230,12230,0
20240809,202600,219848490,12230,12230,12230,12230,0
20240809,202500,219848490,12230,12230,12230,12230,0
20240809,202400,219848490,12230,12230,12230,12230,0
20240809,202300,219848490,12230,12230,12230,12230,0
20240809,202200,219848490,12230,12230,12230,12230,0
20240809,202100,219848490,12230,12230,12230,12230,0
20240809,202000,219848490,12230,12230,12230,12230,0
20240809,201900,219848490,12230,12230,12230,12230,0
20240809,201800,219848490,12230,12230,12230,12230,0
20240809,201700,219848490,12230,12230,12230,12230,0
20240809,201600,219848490,12230,12230,12230,12230,0
20240809,201500,219848490,12230,12230,12230,12230,0
20240809,201400,219848490,12230,12230,12230,12230,0
20240809,201300,219848490,12230,12230,12230,12230,0
20240809,201200,219848490,12230,12230,12230,12230,0
20240809,201100,219848490,12230,12230,12230,12230,0
20240809,201000,219848490,12230,12230,12230,12230,0
20240809,200900,219848490,12230,12230,12230,12230,0
20240809,200800,219848490,12230,12230,12230,12230,0
20240809,200700,219848490,12230,12230,12230,12230,296
20240809,200600,219848490,12230,12230,12230,12230,0
20240809,200500,219848490,12230,12230,12230,12230,0
20240809,200400,219848490,12230,12230,12230,12230,0
20240809,200300,219848490,12230,12230,12230,12230,0
20240809,200200,219848490,12230,12230,12230,12230,0
20240809,200100,219848490,12230,12230,12230,12230,0
20240809,200000,219848490,12230,12230,12230,12230,0
20240809,195900,219848490,12230,12230,12230,12230,0
20240809,195800,219848490,12230,12230,12230,12230,0
20240809,195700,219848490,12230,12230,12230,12230,0
20240809,195600,219848490,12230,12230,12230,12230,0
20240809,195500,219848490,12230,12230,12230,12230,0
20240809,195400,219848490,12230,12230,12230,12230,0
20240809,195300,219848490,12230,12230,12230,12230,0
20240809,195200,219848490,12230,12230,12230,12230,0
20240809,195100,219848490,12230,12230,12230,12230,0
20240809,195000,219848490,12230,12230,12230,12230,0
20240809,194900,219848490,12230,12230,12230,12230,0
20240809,194800,219848490,12230,12230,12230,12230,0
20240809,194700,219848490,12230,12230,12230,12230,0
20240809,194600,219848490,12230,12230,12230,12230,0
20240809,194500,219848490,12230,12230,12230,12230,0
20240809,194400,219848490,12230,12230,12230,12230,0
20240809,194300,219848490,12230,12230,12230,12230,0
20240809,194200,219848490,12230,12230,12230,12230,0
20240809,194100,219848490,12230,12230,12230,12230,0
20240809,194000,219848490,12230,12230,12230,12230,0
20240809,193900,219848490,12230,12230,12230,12230,0
20240809,193800,219848490,12230,12230,12230,12230,0
20240809,193700,219848490,12230,12230,12230,12230,296
20240809,193600,219848490,12230,12230,12230,12230,0
20240809,193500,219848490,12230,12230,12230,12230,0
20240809,193400,219848490,12230,12230,12230,12230,0
20240809,193300,219848490,12230,12230,12230,12230,0
20240809,193200,219848490,12230,12230,12230,12230,0
20240809,193100,219848490,12230,12230,12230,12230,0
20240809,193000,219848490,12230,12230,12230,12230,0
20240809,192900,219848490,12230,12230,12230,12230,0
20240809,192800,219848490,12230,12230,12230,12230,0
20240809,192700,219848490,12230,12230,12230,12230,0
20240809,192600,219848490,12230,12230,12230,12230,0
20240809,192500,219848490,12230,12230,12230,12230,0
20240809,192400,219848490,12230,12230,12230,12230,0
20240809,192300,219848490,12230,12230,12230,12230,0
20240809,192200,219848490,12230,12230,12230,12230,0
20240809,192100,219848490,12230,12230,12230,12230,0
20240809,192000,219848490,12230,12230,12230,12230,0
20240809,191900,219848490,12230,12230,12230,12230,0
20240809,191800,219848490,12230,12230,12230,12230,0
20240809,191700,219848490,12230,12230,12230,12230,0
20240809,191600,219848490,12230,12230,12230,12230,0
20240809,191500,219848490,12230,12230,12230,12230,0
20240809,191400,219848490,12230,12230,12230,12230,0
20240809,191300,219848490,12230,12230,12230,12230,0
20240809,191200,219848490,12230,12230,12230,12230,0
20240809,191100,219848490,12230,12230,12230,12230,0
20240809,191000,219848490,12230,12230,12230,12230,0
20240809,190900,219848490,12230,12230,12230,12230,0
20240809,190800,219848490,12230,12230,12230,12230,0
20240809,190700,219848490,12230,12230,12230,12230,296
20240809,190600,219848490,12230,12230,12230,12230,0
20240809,190500,219848490,12230,12230,12230,12230,0
20240809,190400,219848490,12230,12230,12230,12230,0
20240809,190300,219848490,12230,12230,12230,12230,0
20240809,190200,219848490,12230,12230,12230,12230,0
20240809,190100,219848490,12230,12230,12230,12230,0
20240809,190000,219848490,12230,12230,12230,12230,0
20240809,185900,219848490,12230,12230,12230,12230,0
20240809,185800,219848490,12230,12230,12230,12230,0
20240809,185700,219848490,12230,12230,12230,12230,0
20240809,185600,219848490,12230,12230,12230,12230,0
20240809,185500,219848490,12230,12230,12230,12230,0
20240809,185400,219848490,12230,12230,12230,12230,0
20240809,185300,219848490,12230,12230,12230,12230,0
20240809,185200,219848490,12230,12230,12230,12230,0
20240809,185100,219848490,12230,12230,12230,12230,0
20240809,185000,219848490,12230,12230,12230,12230,0
20240809,184900,219848490,12230,12230,12230,12230,0
20240809,184800,219848490,12230,12230,12230,12230,0
20240809,184700,219848490,12230,12230,12230,12230,0
20240809,184600,219848490,12230,12230,12230,12230,0
20240809,184500,219848490,12230,12230,12230,12230,0
20240809,184400,219848490,12230,12230,12230,12230,0
20240809,184300,219848490,12230,12230,12230,12230,0
20240809,184200,219848490,12230,12230,12230,12230,0
20240809,184100,219848490,12230,12230,12230,12230,0
20240809,184000,219848490,12230,12230,12230,12230,0
20240809,183900,219848490,12230,12230,12230,12230,0
20240809,183800,219848490,12230,12230,12230,12230,0
20240809,183700,219848490,12230,12230,12230,12230,296
20240809,183600,219848490,12230,12230,12230,12230,0
20240809,183500,219848490,12230,12230,12230,12230,0
20240809,183400,219848490,12230,12230,12230,12230,0
20240809,183300,219848490,12230,12230,12230,12230,0
20240809,183200,219848490,12230,12230,12230,12230,0
20240809,183100,219848490,12230,12230,12230,12230,0
20240809,183000,219848490,12230,12230,12230,12230,0
20240809,182900,219848490,12230,12230,12230,12230,0
20240809,182800,219848490,12230,12230,12230,12230,0
20240809,182700,219848490,12230,12230,12230,12230,0
20240809,182600,219848490,12230,12230,12230,12230,0
20240809,182500,219848490,12230,12230,12230,12230,0
20240809,182400,219848490,12230,12230,12230,12230,0
20240809,182300,219848490,12230,12230,12230,12230,0
20240809,182200,219848490,12230,12230,12230,12230,0
20240809,182100,219848490,12230,12230,12230,12230,0
20240809,182000,219848490,12230,12230,12230,12230,0
20240809,181900,219848490,12230,12230,12230,12230,0
20240809,181800,219848490,12230,12230,12230,12230,0
20240809,181700,219848490,12230,12230,12230,12230,0
20240809,181600,219848490,12230,12230,12230,12230,0
20240809,181500,219848490,12230,12230,12230,12230,0
20240809,181400,219848490,12230,12230,12230,12230,0
20240809,181300,219848490,12230,12230,12230,12230,0
20240809,181200,219848490,12230,12230,12230,12230,0
20240809,181100,219848490,12230,12230,12230,12230,0
20240809,181000,219848490,12230,12230,12230,12230,0
20240809,180900,219848490,12230,12230,12230,12230,0
20240809,180800,219848490,12230,12230,12230,12230,0
20240809,180700,219848490,12230,12230,12230,12230,296
20240809,180600,219848490,12230,12230,12230,12230,0
20240809,180500,219848490,12230,12230,12230,12230,0
20240809,180400,219848490,12230,12230,12230,12230,0
20240809,180300,219848490,12230,12230,12230,12230,0
20240809,180200,219848490,12230,12230,12230,12230,0
20240809,180100,219848490,12230,12230,12230,12230,0
20240809,180000,219848490,12230,12230,12230,12230,0
20240809,175900,219848490,12230,12230,12230,12230,0
20240809,175800,219848490,12230,12230,12230,12230,0
20240809,175700,219848490,12230,12230,12230,12230,0
20240809,175600,219848490,12230,12230,12230,12230,0
20240809,175500,219848490,12230,12230,12230,12230,0
20240809,175400,219848490,12230,12230,12230,12230,0
20240809,175300,219848490,12230,12230,12230,12230,0
20240809,175200,219848490,12230,12230,12230,12230,0
20240809,175100,219848490,12230,12230,12230,12230,0
20240809,175000,219848490,12230,12230,12230,12230,0
20240809,174900,219848490,12230,12230,12230,12230,0
20240809,174800,219848490,12230,12230,12230,12230,0
20240809,174700,219848490,12230,12230,12230,12230,0
20240809,174600,219848490,12230,12230,12230,12230,0
20240809,174500,219848490,12230,12230,12230,12230,0
20240809,174400,219848490,12230,12230,12230,12230,0
20240809,174300,219848490,12230,12230,12230,12230,0
20240809,174200,219848490,12230,12230,12230,12230,0
20240809,174100,219848490,12230,12230,12230,12230,0
20240809,174000,219848490,12230,12230,12230,12230,0
20240809,173900,219848490,12230,12230,12230,12230,0
20240809,173800,219848490,12230,12230,12230,12230,0
20240809,173700,219848490,12230,12230,12230,12230,296
20240809,173600,219848490,12230,12230,12230,12230,0
20240809,173500,219848490,12230,12230,12230,12230,0
20240809,173400,219848490,12230,12230,12230,12230,0
20240809,173300,219848490,12230,12230,12230,12230,0
20240809,173200,219848490,12230,12230,12230,12230,0
20240809,173100,219848490,12230,12230,12230,12230,0
20240809,173000,219848490,12230,12230,12230,12230,0
20240809,172900,219848490,12230,12230,12230,12230,0
20240809,172800,219848490,12230,12230,12230,12230,0
20240809,172700,219848490,12230,12230,12230,12230,0
20240809,172600,219848490,12230,12230,12230,12230,0
20240809,172500,219848490,12230,12230,12230,12230,0
20240809,172400,219848490,12230,12230,12230,12230,0
20240809,172300,219848490,12230,12230,12230,12230,0
20240809,172200,219848490,12230,12230,12230,12230,0
20240809,172100,219848490,12230,12230,12230,12230,0
20240809,172000,219848490,12230,12230,12230,12230,0
20240809,171900,219848490,12230,12230,12230,12230,0
20240809,171800,219848490,12230,12230,12230,12230,0
20240809,171700,219848490,12230,12230,12230,12230,0
20240809,171600,219848490,12230,12230,12230,12230,0
20240809,171500,219848490,12230,12230,12230,12230,0
20240809,171400,219848490,12230,12230,12230,12230,0
20240809,171300,219848490,12230,12230,12230,12230,0
20240809,171200,219848490,12230,12230,12230,12230,0
20240809,171100,219848490,12230,12230,12230,12230,0
20240809,171000,219848490,12230,12230,12230,12230,0
20240809,170900,219848490,12230,12230,12230,12230,0
20240809,170800,219848490,12230,12230,12230,12230,0
20240809,170700,219848490,12230,12230,12230,12230,296
20240809,170600,219848490,12230,12230,12230,12230,0
20240809,170500,219848490,12230,12230,12230,12230,0
20240809,170400,219848490,12230,12230,12230,12230,0
20240809,170300,219848490,12230,12230,12230,12230,0
20240809,170200,219848490,12230,12230,12230,12230,0
20240809,170100,219848490,12230,12230,12230,12230,0
20240809,170000,219848490,12230,12230,12230,12230,0
20240809,165900,219848490,12230,12230,12230,12230,0
20240809,165800,219848490,12230,12230,12230,12230,0
20240809,165700,219848490,12230,12230,12230,12230,0
20240809,165600,219848490,12230,12230,12230,12230,0
20240809,165500,219848490,12230,12230,12230,12230,0
20240809,165400,219848490,12230,12230,12230,12230,0
20240809,165300,219848490,12230,12230,12230,12230,0
20240809,165200,219848490,12230,12230,12230,12230,0
20240809,165100,219848490,12230,12230,12230,12230,0
20240809,165000,219848490,12230,12230,12230,12230,0
20240809,164900,219848490,12230,12230,12230,12230,0
20240809,164800,219848490,12230,12230,12230,12230,0
20240809,164700,219848490,12230,12230,12230,12230,0
20240809,164600,219848490,12230,12230,12230,12230,0
20240809,164500,219848490,12230,12230,12230,12230,0
20240809,164400,219848490,12230,12230,12230,12230,0
20240809,164300,219848490,12230,12230,12230,12230,0
20240809,164200,219848490,12230,12230,12230,12230,0
20240809,164100,219848490,12230,12230,12230,12230,0
20240809,164000,219848490,12230,12230,12230,12230,0
20240809,163900,219848490,12230,12230,12230,12230,0
20240809,163800,219848490,12230,12230,12230,12230,0
20240809,163700,219848490,12230,12230,12230,12230,296
20240809,163600,219848490,12230,12230,12230,12230,0
20240809,163500,219848490,12230,12230,12230,12230,0
20240809,163400,219848490,12230,12230,12230,12230,0
20240809,163300,219848490,12230,12230,12230,12230,0
20240809,163200,219848490,12230,12230,12230,12230,0
20240809,163100,219848490,12230,12230,12230,12230,0
20240809,163000,219848490,12230,12230,12230,12230,0
20240809,162900,219848490,12230,12230,12230,12230,0
20240809,162800,219848490,12230,12230,12230,12230,0
20240809,162700,219848490,12230,12230,12230,12230,0
20240809,162600,219848490,12230,12230,12230,12230,0
20240809,162500,219848490,12230,12230,12230,12230,0
20240809,162400,219848490,12230,12230,12230,12230,0
20240809,162300,219848490,12230,12230,12230,12230,0
20240809,162200,219848490,12230,12230,12230,12230,0
20240809,162100,219848490,12230,12230,12230,12230,0
20240809,162000,219848490,12230,12230,12230,12230,0
20240809,161900,219848490,12230,12230,12230,12230,0
20240809,161800,219848490,12230,12230,12230,12230,0
20240809,161700,219848490,12230,12230,12230,12230,0
20240809,161600,219848490,12230,12230,12230,12230,0
20240809,161500,219848490,12230,12230,12230,12230,0
20240809,161400,219848490,12230,12230,12230,12230,0
20240809,161300,219848490,12230,12230,12230,12230,0
20240809,161200,219848490,12230,12230,12230,12230,0
20240809,161100,219848490,12230,12230,12230,12230,0
20240809,161000,219848490,12230,12230,12230,12230,0
20240809,160900,219848490,12230,12230,12230,12230,0
20240809,160800,219848490,12230,12230,12230,12230,0
20240809,160700,219848490,12230,12230,12230,12230,296
20240809,160600,219848490,12230,12230,12230,12230,0
20240809,160500,219848490,12230,12230,12230,12230,0
20240809,160400,219848490,12230,12230,12230,12230,0
20240809,160300,219848490,12230,12230,12230,12230,0
20240809,160200,219848490,12230,12230,12230,12230,0
20240809,160100,219848490,12230,12230,12230,12230,0
20240809,160000,219848490,12230,12230,12230,12230,0
20240809,155900,219848490,12230,12230,12230,12230,0
20240809,155800,219848490,12230,12230,12230,12230,0
20240809,155700,219848490,12230,12230,12230,12230,0
20240809,155600,219848490,12230,12230,12230,12230,0
20240809,155500,219848490,12230,12230,12230,12230,0
20240809,155400,219848490,12230,12230,12230,12230,0
20240809,155300,219848490,12230,12230,12230,12230,0
20240809,155200,219848490,12230,12230,12230,12230,0
20240809,155100,219848490,12230,12230,12230,12230,0
20240809,155000,219848490,12230,12230,12230,12230,0
20240809,154900,219848490,12230,12230,12230,12230,0
20240809,154800,219848490,12230,12230,12230,12230,0
20240809,154700,219848490,12230,12230,12230,12230,0
20240809,154600,219848490,12230,12230,12230,12230,0
20240809,154500,219848490,12230,12230,12230,12230,0
20240809,154400,219848490,12230,12230,12230,12230,0
20240809,154300,219848490,12230,12230,12230,12230,0
20240809,154200,219848490,12230,12230,12230,12230,0
20240809,154100,219848490,12230,12230,12230,12230,0
20240809,154000,219848490,12230,12230,12230,12230,0
20240809,153900,219848490,12230,12230,12230,12230,0
20240809,153800,219848490,12230,12230,12230,12230,0
20240809,153700,219848490,12230,12230,12230,12230,296
20240809,153600,219848490,12230,12230,12230,12230,0
20240809,153500,219848490,12230,12230,12230,12230,0
20240809,153400,219848490,12230,12230,12230,12230,0
20240809,153300,219848490,12230,12230,12230,12230,0
20240809,153200,219848490,12230,12230,12230,12230,0
20240809,153100,219848490,12230,12230,12230,12230,0
20240809,153000,219848490,12230,12230,12230,12230,296
20240809,152900,216228410,12210,12210,12210,12210,0
20240809,152800,216228410,12210,12210,12210,12210,0
20240809,152700,216228410,12210,12210,12210,12210,0
20240809,152600,216228410,12210,12210,12210,12210,0
20240809,152500,216228410,12210,12210,12210,12210,0
20240809,152400,216228410,12210,12210,12210,12210,0
20240809,152300,216228410,12210,12210,12210,12210,0
20240809,152200,216228410,12210,12210,12210,12210,0
20240809,152100,216228410,12210,12210,12210,12210,0
20240809,152000,216228410,12210,12210,12210,12210,0
20240809,151900,216228410,12210,12210,12210,12200,118
20240809,151800,214787910,12200,12200,12200,12200,11
20240809,151700,214653710,12210,12210,12210,12210,1
20240809,151600,214641500,12210,12230,12230,12210,20
20240809,151500,214396960,12230,12220,12230,12220,369
20240809,151400,209884290,12210,12210,12210,12210,388
20240809,151300,205146810,12210,12200,12210,12200,445
20240809,151200,199717060,12200,12200,12200,12200,584
20240809,151100,192592260,12200,12200,12200,12200,0
20240809,151000,192592260,12200,12200,12200,12200,0
20240809,150900,192592260,12200,12200,12200,12200,0
20240809,150800,192592260,12200,12200,12200,12200,0
20240809,150700,192592260,12200,12200,12200,12200,1
20240809,150600,192580060,12190,12190,12190,12190,0
20240809,150500,192580060,12190,12190,12190,12190,0
20240809,150400,192580060,12190,12190,12190,12190,0
20240809,150300,192580060,12190,12190,12190,12190,0
20240809,150200,192580060,12190,12190,12190,12190,85
20240809,150100,191543910,12180,12180,12180,12180,1
20240809,150000,191531730,12190,12200,12200,12190,2
20240809,145900,191507340,12210,12210,12210,12210,1
20240809,145800,191495130,12200,12200,12200,12200,0
20240809,145700,191495130,12200,12200,12200,12200,0
20240809,145600,191495130,12200,12200,12200,12200,0
20240809,145500,191495130,12200,12200,12200,12200,36
20240809,145400,191055930,12160,12160,12160,12160,0
20240809,145300,191055930,12160,12180,12180,12160,300
20240809,145200,187406140,12200,12200,12200,12200,102
20240809,145100,186161740,12200,12190,12200,12190,4
20240809,145000,186112960,12190,12190,12190,12190,0
20240809,144900,186112960,12190,12190,12190,12190,0
20240809,144800,186112960,12190,12190,12190,12190,0
20240809,144700,186112960,12190,12190,12190,12190,1
20240809,144600,186100770,12180,12180,12180,12180,0
20240809,144500,186100770,12180,12180,12180,12180,0
20240809,144400,186100770,12180,12180,12180,12180,0
20240809,144300,186100770,12180,12180,12180,12180,0
20240809,144200,186100770,12180,12180,12180,12180,0
20240809,144100,186100770,12180,12180,12180,12180,69
20240809,144000,185260350,12180,12180,12180,12180,0
20240809,143900,185260350,12180,12180,12180,12180,0
20240809,143800,185260350,12180,12180,12180,12180,0
20240809,143700,185260350,12180,12180,12180,12180,0
20240809,143600,185260350,12180,12180,12180,12180,0
20240809,143500,185260350,12180,12180,12180,12180,1
20240809,143400,185248170,12180,12180,12180,12180,5
20240809,143300,185187270,12190,12190,12190,12190,150
20240809,143200,183358770,12190,12190,12190,12190,0
20240809,143100,183358770,12190,12190,12190,12190,0
20240809,143000,183358770,12190,12190,12190,12190,1
20240809,142900,183346580,12190,12190,12190,12190,0
20240809,142800,183346580,12190,12190,12190,12190,0
20240809,142700,183346580,12190,12190,12190,12190,0
20240809,142600,183346580,12190,12190,12190,12190,10
20240809,142500,183224680,12190,12190,12190,12190,0
20240809,142400,183224680,12190,12190,12190,12190,0
20240809,142300,183224680,12190,12190,12190,12190,0
20240809,142200,183224680,12190,12190,12190,12190,0
20240809,142100,183224680,12190,12190,12190,12190,84
20240809,142000,182200720,12180,12180,12180,12170,111
20240809,141900,180848750,12180,12180,12180,12180,51
20240809,141800,180227570,12180,12180,12180,12180,0
20240809,141700,180227570,12180,12180,12180,12180,349
20240809,141600,175976750,12170,12170,12170,12170,476
20240809,141500,170183830,12160,12160,12160,12160,0
20240809,141400,170183830,12160,12160,12160,12160,0
20240809,141300,170183830,12160,12160,12160,12160,0
20240809,141200,170183830,12160,12160,12160,12160,90
20240809,141100,169089430,12160,12160,12160,12160,0
20240809,141000,169089430,12160,12160,12160,12160,0
20240809,140900,169089430,12160,12160,12160,12160,0
20240809,140800,169089430,12160,12160,12160,12160,1
20240809,140700,169077270,12170,12170,12170,12170,4
20240809,140600,169028590,12170,12170,12170,12170,0
20240809,140500,169028590,12170,12170,12170,12170,0
20240809,140400,169028590,12170,12160,12170,12160,456
20240809,140300,163479830,12160,12160,12160,12160,2
20240809,140200,163455510,12150,12150,12150,12150,0
20240809,140100,163455510,12150,12150,12150,12150,1
20240809,140000,163443360,12160,12160,12160,12160,101
20240809,135900,162215200,12150,12150,12150,12150,82
20240809,135800,161218900,12150,12150,12160,12150,141
20240809,135700,159505740,12150,12150,12150,12150,69
20240809,135600,158667390,12150,12170,12170,12150,1167
20240809,135500,144466820,12170,12170,12170,12170,0
20240809,135400,144466820,12170,12170,12170,12170,0
20240809,135300,144466820,12170,12180,12180,12170,83
20240809,135200,143455890,12180,12180,12180,12180,0
20240809,135100,143455890,12180,12180,12180,12180,0
20240809,135000,143455890,12180,12180,12180,12180,2
20240809,134900,143431530,12180,12180,12180,12180,0
20240809,134800,143431530,12180,12180,12180,12180,0
20240809,134700,143431530,12180,12180,12180,12180,0
20240809,134600,143431530,12180,12180,12180,12180,0
20240809,134500,143431530,12180,12180,12180,12180,0
20240809,134400,143431530,12180,12180,12180,12180,0
20240809,134300,143431530,12180,12180,12180,12180,2
20240809,134200,143407170,12170,12170,12170,12170,0
20240809,134100,143407170,12170,12170,12170,12170,1
20240809,134000,143395000,12170,12170,12170,12170,0
20240809,133900,143395000,12170,12170,12170,12170,0
20240809,133800,143395000,12170,12170,12170,12170,25
20240809,133700,143090750,12180,12180,12180,12180,10
20240809,133600,142968950,12180,12180,12180,12180,0
20240809,133500,142968950,12180,12180,12180,12180,0
20240809,133400,142968950,12180,12180,12180,12180,1
20240809,133300,142956770,12170,12170,12170,12170,0
20240809,133200,142956770,12170,12170,12170,12170,0
20240809,133100,142956770,12170,12180,12180,12170,25
20240809,133000,142652380,12180,12180,12180,12180,56
20240809,132900,141970300,12180,12180,12180,12180,1
20240809,132800,141958120,12180,12180,12180,12180,9
20240809,132700,141848500,12170,12170,12170,12170,0
20240809,132600,141848500,12170,12180,12180,12170,43
20240809,132500,141324770,12170,12170,12170,12170,0
20240809,132400,141324770,12170,12170,12170,12170,423
20240809,132300,136176860,12170,12180,12180,12170,200
20240809,132200,133741930,12180,12190,12190,12180,26
20240809,132100,133425090,12200,12200,12200,12200,0
20240809,132000,133425090,12200,12200,12200,12200,0
20240809,131900,133425090,12200,12200,12200,12200,0
20240809,131800,133425090,12200,12200,12200,12200,0
20240809,131700,133425090,12200,12200,12200,12200,0
20240809,131600,133425090,12200,12200,12200,12200,81
20240809,131500,132436890,12190,12190,12190,12190,0
20240809,131400,132436890,12190,12190,12190,12190,1
20240809,131300,132424700,12190,12190,12190,12190,4
20240809,131200,132375940,12190,12190,12190,12190,0
20240809,131100,132375940,12190,12190,12190,12190,0
20240809,131000,132375940,12190,12190,12190,12190,0
20240809,130900,132375940,12190,12190,12190,12190,0
20240809,130800,132375940,12190,12190,12190,12190,1
20240809,130700,132363750,12190,12190,12190,12190,0
20240809,130600,132363750,12190,12190,12190,12190,0
20240809,130500,132363750,12190,12190,12190,12190,15
20240809,130400,132180900,12190,12190,12190,12190,0
20240809,130300,132180900,12190,12190,12190,12190,0
20240809,130200,132180900,12190,12190,12190,12190,0
20240809,130100,132180900,12190,12190,12190,12190,0
20240809,130000,132180900,12190,12190,12190,12190,2
20240809,125900,132156520,12200,12200,12200,12200,0
20240809,125800,132156520,12200,12200,12200,12200,0
20240809,125700,132156520,12200,12200,12200,12200,0
20240809,125600,132156520,12200,12200,12200,12200,0
20240809,125500,132156520,12200,12200,12200,12200,0
20240809,125400,132156520,12200,12200,12200,12200,1
20240809,125300,132144320,12190,12190,12190,12190,0
20240809,125200,132144320,12190,12190,12190,12190,0
20240809,125100,132144320,12190,12190,12190,12190,0
20240809,125000,132144320,12190,12190,12190,12180,296
20240809,124900,128537740,12190,12190,12190,12190,145
20240809,124800,126770190,12200,12200,12200,12200,3
20240809,124700,126733590,12200,12200,12200,12200,9
20240809,124600,126623790,12200,12200,12200,12200,100
20240809,124500,125403790,12200,12200,12200,12200,192
20240809,124400,123061390,12210,12210,12210,12210,80
20240809,124300,122084590,12220,12220,12220,12220,0
20240809,124200,122084590,12220,12220,12220,12220,1
20240809,124100,122072370,12220,12220,12220,12220,0
20240809,124000,122072370,12220,12220,12220,12220,4
20240809,123900,122023490,12220,12220,12220,12220,200
20240809,123800,119579490,12210,12210,12210,12210,0
20240809,123700,119579490,12210,12210,12210,12210,98
20240809,123600,118382910,12190,12200,12200,12190,263
20240809,123500,115175440,12200,12200,12200,12200,9
20240809,123400,115065640,12200,12200,12200,12200,0
20240809,123300,115065640,12200,12200,12200,12200,100
20240809,123200,113845640,12210,12210,12210,12210,187
20240809,123100,111562370,12210,12210,12210,12210,0
20240809,123000,111562370,12210,12210,12210,12210,0
20240809,122900,111562370,12210,12230,12230,12210,690
20240809,122800,103128880,12240,12240,12240,12240,100
20240809,122700,101904880,12240,12240,12240,12240,201
20240809,122600,99444640,12240,12240,12240,12240,85
20240809,122500,98404240,12240,12240,12240,12240,0
20240809,122400,98404240,12240,12240,12240,12240,100
20240809,122300,97180240,12240,12240,12240,12240,0
20240809,122200,97180240,12240,12240,12240,12240,0
20240809,122100,97180240,12240,12240,12240,12240,40
20240809,122000,96690640,12240,12240,12240,12240,200
20240809,121900,94242640,12250,12250,12250,12250,0
20240809,121800,94242640,12250,12250,12250,12250,15
20240809,121700,94058890,12250,12250,12250,12240,579
20240809,121600,86968690,12270,12270,12270,12260,8
20240809,121500,86870590,12280,12280,12280,12280,0
20240809,121400,86870590,12280,12280,12280,12280,50
20240809,121300,86256590,12270,12270,12270,12270,0
20240809,121200,86256590,12270,12270,12270,12270,0
20240809,121100,86256590,12270,12270,12270,12270,0
20240809,121000,86256590,12270,12270,12270,12270,0
20240809,120900,86256590,12270,12270,12270,12270,0
20240809,120800,86256590,12270,12270,12270,12270,0
20240809,120700,86256590,12270,12270,12270,12270,17
20240809,120600,86048000,12290,12290,12290,12290,0
20240809,120500,86048000,12290,12290,12290,12290,0
20240809,120400,86048000,12290,12290,12290,12290,0
20240809,120300,86048000,12290,12290,12290,12290,0
20240809,120200,86048000,12290,12290,12290,12290,0
20240809,120100,86048000,12290,12290,12290,12290,0
20240809,120000,86048000,12290,12290,12290,12290,0
20240809,115900,86048000,12290,12270,12290,12270,2
20240809,115800,86023440,12290,12290,12290,12290,0
20240809,115700,86023440,12290,12290,12290,12290,170
20240809,115600,83934140,12290,12290,12290,12290,0
20240809,115500,83934140,12290,12290,12290,12290,33
20240809,115400,83528570,12290,12290,12290,12290,0
20240809,115300,83528570,12290,12290,12290,12290,0
20240809,115200,83528570,12290,12290,12290,12290,0
20240809,115100,83528570,12290,12280,12290,12280,187
20240809,115000,81230620,12280,12260,12280,12260,14
20240809,114900,81058960,12260,12260,12260,12260,12
20240809,114800,80911840,12300,12300,12300,12300,0
20240809,114700,80911840,12300,12300,12300,12300,0
20240809,114600,80911840,12300,12260,12300,12260,191
20240809,114500,78569860,12270,12280,12280,12270,85
20240809,114400,77526090,12290,12290,12290,12290,0
20240809,114300,77526090,12290,12290,12290,12290,2
20240809,114200,77501510,12290,12290,12290,12290,0
20240809,114100,77501510,12290,12290,12290,12290,0
20240809,114000,77501510,12290,12290,12290,12290,0
20240809,113900,77501510,12290,12290,12290,12290,0
20240809,113800,77501510,12290,12290,12290,12290,0
20240809,113700,77501510,12290,12290,12290,12290,0
20240809,113600,77501510,12290,12290,12290,12290,1
20240809,113500,77489220,12290,12290,12290,12290,1
20240809,113400,77476930,12280,12280,12280,12280,100
20240809,113300,76248930,12250,12250,12250,12250,0
20240809,113200,76248930,12250,12250,12250,12250,0
20240809,113100,76248930,12250,12250,12250,12250,0
20240809,113000,76248930,12250,12250,12250,12250,0
20240809,112900,76248930,12250,12250,12250,12250,107
20240809,112800,74938180,12250,12250,12250,12250,0
20240809,112700,74938180,12250,12250,12250,12250,0
20240809,112600,74938180,12250,12270,12270,12250,50
20240809,112500,74325570,12290,12290,12290,12290,9
20240809,112400,74214960,12290,12290,12290,12290,1
20240809,112300,74202670,12290,12290,12290,12290,0
20240809,112200,74202670,12290,12290,12290,12290,0
20240809,112100,74202670,12290,12290,12290,12290,0
20240809,112000,74202670,12290,12290,12290,12290,200
20240809,111900,71744670,12290,12290,12290,12290,0
20240809,111800,71744670,12290,12290,12290,12290,200
20240809,111700,69286670,12290,12280,12290,12280,299
20240809,111600,65612360,12290,12290,12290,12290,0
20240809,111500,65612360,12290,12290,12290,12290,0
20240809,111400,65612360,12290,12290,12290,12290,0
20240809,111300,65612360,12290,12290,12290,12290,0
20240809,111200,65612360,12290,12290,12290,12290,0
20240809,111100,65612360,12290,12290,12290,12290,1
20240809,111000,65600070,12280,12270,12280,12270,944
20240809,110900,54015570,12280,12280,12280,12280,0
20240809,110800,54015570,12280,12250,12280,12250,199
20240809,110700,51573780,12250,12250,12250,12250,0
20240809,110600,51573780,12250,12250,12250,12250,0
20240809,110500,51573780,12250,12250,12250,12250,0
20240809,110400,51573780,12250,12250,12250,12250,20
20240809,110300,51328780,12270,12270,12270,12270,0
20240809,110200,51328780,12270,12270,12270,12270,30
20240809,110100,50960680,12250,12250,12250,12250,0
20240809,110000,50960680,12250,12250,12250,12250,0
20240809,105900,50960680,12250,12250,12250,12250,1
20240809,105800,50948430,12270,12270,12270,12270,1
20240809,105700,50936160,12270,12270,12270,12270,1
20240809,105600,50923890,12270,12270,12270,12270,0
20240809,105500,50923890,12270,12270,12270,12270,0
20240809,105400,50923890,12270,12270,12270,12270,1
20240809,105300,50911620,12270,12270,12270,12270,0
20240809,105200,50911620,12270,12270,12270,12270,0
20240809,105100,50911620,12270,12270,12270,12270,0
20240809,105000,50911620,12270,12270,12270,12270,0
20240809,104900,50911620,12270,12270,12270,12270,0
20240809,104800,50911620,12270,12270,12270,12270,0
20240809,104700,50911620,12270,12270,12270,12270,1
20240809,104600,50899350,12240,12240,12240,12240,0
20240809,104500,50899350,12240,12240,12240,12240,0
20240809,104400,50899350,12240,12240,12240,12240,0
20240809,104300,50899350,12240,12240,12240,12240,0
20240809,104200,50899350,12240,12240,12240,12240,0
20240809,104100,50899350,12240,12240,12240,12240,0
20240809,104000,50899350,12240,12240,12240,12240,0
20240809,103900,50899350,12240,12240,12240,12240,84
20240809,103800,49871190,12280,12280,12280,12280,2
20240809,103700,49846630,12280,12280,12280,12280,0
20240809,103600,49846630,12280,12280,12280,12280,3
20240809,103500,49809790,12280,12280,12280,12280,44
20240809,103400,49269470,12280,12280,12280,12280,1
20240809,103300,49257190,12280,12280,12280,12280,0
20240809,103200,49257190,12280,12280,12280,12280,4
20240809,103100,49208070,12250,12250,12250,12250,126
20240809,103000,47664570,12250,12250,12250,12250,0
20240809,102900,47664570,12250,12250,12250,12250,1
20240809,102800,47652320,12280,12280,12280,12280,0
20240809,102700,47652320,12280,12280,12280,12280,0
20240809,102600,47652320,12280,12280,12280,12280,0
20240809,102500,47652320,12280,12270,12280,12270,109
20240809,102400,46314880,12260,12260,12260,12260,32
20240809,102300,45922560,12270,12270,12270,12270,1
20240809,102200,45910290,12230,12230,12230,12230,0
20240809,102100,45910290,12230,12230,12230,12230,1
20240809,102000,45898060,12270,12270,12270,12270,120
20240809,101900,44425660,12240,12240,12240,12240,0
20240809,101800,44425660,12240,12240,12240,12240,0
20240809,101700,44425660,12240,12240,12240,12240,0
20240809,101600,44425660,12240,12240,12240,12240,10
20240809,101500,44303260,12240,12240,12240,12240,0
20240809,101400,44303260,12240,12240,12240,12240,7
20240809,101300,44217580,12230,12230,12230,12230,0
20240809,101200,44217580,12230,12230,12230,12230,157
20240809,101100,42297470,12220,12220,12220,12220,0
20240809,101000,42297470,12220,12220,12220,12220,0
20240809,100900,42297470,12220,12220,12220,12220,0
20240809,100800,42297470,12220,12220,12220,12220,0
20240809,100700,42297470,12220,12220,12220,12220,10
20240809,100600,42175270,12220,12230,12230,12220,106
20240809,100500,40879550,12230,12240,12240,12230,2
20240809,100400,40855080,12230,12230,12230,12230,0
20240809,100300,40855080,12230,12230,12230,12230,0
20240809,100200,40855080,12230,12230,12230,12230,0
20240809,100100,40855080,12230,12230,12230,12230,0
20240809,100000,40855080,12230,12280,12280,12230,7
20240809,095900,40769420,12240,12240,12240,12240,51
20240809,095800,40145180,12230,12240,12240,12230,61
20240809,095700,39399140,12230,12230,12230,12230,147
20240809,095600,37601330,12230,12230,12230,12230,0
20240809,095500,37601330,12230,12240,12240,12230,66
20240809,095400,36793870,12240,12240,12240,12240,84
20240809,095300,35765710,12290,12290,12290,12290,0
20240809,095200,35765710,12290,12290,12290,12290,0
20240809,095100,35765710,12290,12250,12290,12250,33
20240809,095000,35361360,12250,12250,12250,12250,0
20240809,094900,35361360,12250,12250,12250,12250,11
20240809,094800,35226610,12250,12250,12250,12250,0
20240809,094700,35226610,12250,12250,12250,12250,0
20240809,094600,35226610,12250,12250,12250,12250,0
20240809,094500,35226610,12250,12250,12250,12250,0
20240809,094400,35226610,12250,12200,12250,12200,58
20240809,094300,34516230,12240,12240,12240,12240,1
20240809,094200,34503990,12210,12210,12210,12210,1
20240809,094100,34491780,12200,12200,12200,12200,0
20240809,094000,34491780,12200,12200,12200,12200,1
20240809,093900,34479580,12200,12230,12230,12200,500
20240809,093800,28377540,12200,12200,12200,12200,0
20240809,093700,28377540,12200,12200,12200,12200,1
20240809,093600,28365340,12200,12200,12200,12200,0
20240809,093500,28365340,12200,12240,12240,12200,5
20240809,093400,28304180,12240,12240,12240,12240,0
20240809,093300,28304180,12240,12240,12240,12240,0
20240809,093200,28304180,12240,12240,12240,12240,15
20240809,093100,28120580,12240,12190,12240,12190,15
20240809,093000,27937550,12190,12200,12200,12190,20
20240809,092900,27693740,12200,12220,12220,12200,323
20240809,092800,23748280,12210,12200,12210,12200,126
20240809,092700,22211020,12200,12200,12200,12200,1
20240809,092600,22198820,12200,12220,12220,12200,200
20240809,092500,19757320,12230,12230,12230,12230,1
20240809,092400,19745090,12230,12230,12230,12230,100
20240809,092300,18522090,12230,12230,12230,12230,0
20240809,092200,18522090,12230,12230,12230,12230,1
20240809,092100,18509860,12210,12210,12210,12210,1
20240809,092000,18497650,12200,12220,12220,12200,101
20240809,091900,17263450,12220,12220,12220,12220,1
20240809,091800,17251230,12290,12210,12290,12210,31
20240809,091700,16872640,12220,12220,12220,12220,170
20240809,091600,14795240,12220,12230,12230,12220,4
20240809,091500,14746340,12230,12230,12230,12230,338
20240809,091400,10612600,12250,12260,12260,12250,82
20240809,091300,9607880,12250,12250,12250,12250,1
20240809,091200,9595630,12230,12230,12230,12230,2
20240809,091100,9571170,12230,12230,12230,12230,3
20240809,091000,9534480,12230,12230,12230,12230,0
20240809,090900,9534480,12230,12240,12240,12230,202
20240809,090800,7062020,12240,12240,12240,12240,0
20240809,090700,7062020,12240,12240,12240,12240,4
20240809,090600,7013060,12300,12300,12300,12300,1
20240809,090500,7000760,12300,12300,12300,12300,4
20240809,090400,6951560,12300,12300,12300,12300,323
20240809,090300,2978660,12310,12300,12310,12300,33
20240809,090200,2572580,12300,12310,12310,12300,144
20240809,090100,801370,12310,12300,12310,12300,3
20240809,090000,764460,12330,12330,12330,12330,62