KissMeData/220180/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204100,55614490,3125,3125,3125,3125,301
20240809,204000,55614490,3125,3125,3125,3125,0
20240809,203900,55614490,3125,3125,3125,3125,0
20240809,203800,55614490,3125,3125,3125,3125,0
20240809,203700,55614490,3125,3125,3125,3125,0
20240809,203600,55614490,3125,3125,3125,3125,0
20240809,203500,55614490,3125,3125,3125,3125,0
20240809,203400,55614490,3125,3125,3125,3125,0
20240809,203300,55614490,3125,3125,3125,3125,0
20240809,203200,55614490,3125,3125,3125,3125,0
20240809,203100,55614490,3125,3125,3125,3125,0
20240809,203000,55614490,3125,3125,3125,3125,0
20240809,202900,55614490,3125,3125,3125,3125,0
20240809,202800,55614490,3125,3125,3125,3125,0
20240809,202700,55614490,3125,3125,3125,3125,0
20240809,202600,55614490,3125,3125,3125,3125,0
20240809,202500,55614490,3125,3125,3125,3125,0
20240809,202400,55614490,3125,3125,3125,3125,0
20240809,202300,55614490,3125,3125,3125,3125,0
20240809,202200,55614490,3125,3125,3125,3125,0
20240809,202100,55614490,3125,3125,3125,3125,0
20240809,202000,55614490,3125,3125,3125,3125,0
20240809,201900,55614490,3125,3125,3125,3125,0
20240809,201800,55614490,3125,3125,3125,3125,0
20240809,201700,55614490,3125,3125,3125,3125,0
20240809,201600,55614490,3125,3125,3125,3125,0
20240809,201500,55614490,3125,3125,3125,3125,0
20240809,201400,55614490,3125,3125,3125,3125,0
20240809,201300,55614490,3125,3125,3125,3125,0
20240809,201200,55614490,3125,3125,3125,3125,0
20240809,201100,55614490,3125,3125,3125,3125,301
20240809,201000,55614490,3125,3125,3125,3125,0
20240809,200900,55614490,3125,3125,3125,3125,0
20240809,200800,55614490,3125,3125,3125,3125,0
20240809,200700,55614490,3125,3125,3125,3125,0
20240809,200600,55614490,3125,3125,3125,3125,0
20240809,200500,55614490,3125,3125,3125,3125,0
20240809,200400,55614490,3125,3125,3125,3125,0
20240809,200300,55614490,3125,3125,3125,3125,0
20240809,200200,55614490,3125,3125,3125,3125,0
20240809,200100,55614490,3125,3125,3125,3125,0
20240809,200000,55614490,3125,3125,3125,3125,0
20240809,195900,55614490,3125,3125,3125,3125,0
20240809,195800,55614490,3125,3125,3125,3125,0
20240809,195700,55614490,3125,3125,3125,3125,0
20240809,195600,55614490,3125,3125,3125,3125,0
20240809,195500,55614490,3125,3125,3125,3125,0
20240809,195400,55614490,3125,3125,3125,3125,0
20240809,195300,55614490,3125,3125,3125,3125,0
20240809,195200,55614490,3125,3125,3125,3125,0
20240809,195100,55614490,3125,3125,3125,3125,0
20240809,195000,55614490,3125,3125,3125,3125,0
20240809,194900,55614490,3125,3125,3125,3125,0
20240809,194800,55614490,3125,3125,3125,3125,0
20240809,194700,55614490,3125,3125,3125,3125,0
20240809,194600,55614490,3125,3125,3125,3125,0
20240809,194500,55614490,3125,3125,3125,3125,0
20240809,194400,55614490,3125,3125,3125,3125,0
20240809,194300,55614490,3125,3125,3125,3125,0
20240809,194200,55614490,3125,3125,3125,3125,0
20240809,194100,55614490,3125,3125,3125,3125,301
20240809,194000,55614490,3125,3125,3125,3125,0
20240809,193900,55614490,3125,3125,3125,3125,0
20240809,193800,55614490,3125,3125,3125,3125,0
20240809,193700,55614490,3125,3125,3125,3125,0
20240809,193600,55614490,3125,3125,3125,3125,0
20240809,193500,55614490,3125,3125,3125,3125,0
20240809,193400,55614490,3125,3125,3125,3125,0
20240809,193300,55614490,3125,3125,3125,3125,0
20240809,193200,55614490,3125,3125,3125,3125,0
20240809,193100,55614490,3125,3125,3125,3125,0
20240809,193000,55614490,3125,3125,3125,3125,0
20240809,192900,55614490,3125,3125,3125,3125,0
20240809,192800,55614490,3125,3125,3125,3125,0
20240809,192700,55614490,3125,3125,3125,3125,0
20240809,192600,55614490,3125,3125,3125,3125,0
20240809,192500,55614490,3125,3125,3125,3125,0
20240809,192400,55614490,3125,3125,3125,3125,0
20240809,192300,55614490,3125,3125,3125,3125,0
20240809,192200,55614490,3125,3125,3125,3125,0
20240809,192100,55614490,3125,3125,3125,3125,0
20240809,192000,55614490,3125,3125,3125,3125,0
20240809,191900,55614490,3125,3125,3125,3125,0
20240809,191800,55614490,3125,3125,3125,3125,0
20240809,191700,55614490,3125,3125,3125,3125,0
20240809,191600,55614490,3125,3125,3125,3125,0
20240809,191500,55614490,3125,3125,3125,3125,0
20240809,191400,55614490,3125,3125,3125,3125,0
20240809,191300,55614490,3125,3125,3125,3125,0
20240809,191200,55614490,3125,3125,3125,3125,0
20240809,191100,55614490,3125,3125,3125,3125,301
20240809,191000,55614490,3125,3125,3125,3125,0
20240809,190900,55614490,3125,3125,3125,3125,0
20240809,190800,55614490,3125,3125,3125,3125,0
20240809,190700,55614490,3125,3125,3125,3125,0
20240809,190600,55614490,3125,3125,3125,3125,0
20240809,190500,55614490,3125,3125,3125,3125,0
20240809,190400,55614490,3125,3125,3125,3125,0
20240809,190300,55614490,3125,3125,3125,3125,0
20240809,190200,55614490,3125,3125,3125,3125,0
20240809,190100,55614490,3125,3125,3125,3125,0
20240809,190000,55614490,3125,3125,3125,3125,0
20240809,185900,55614490,3125,3125,3125,3125,0
20240809,185800,55614490,3125,3125,3125,3125,0
20240809,185700,55614490,3125,3125,3125,3125,0
20240809,185600,55614490,3125,3125,3125,3125,0
20240809,185500,55614490,3125,3125,3125,3125,0
20240809,185400,55614490,3125,3125,3125,3125,0
20240809,185300,55614490,3125,3125,3125,3125,0
20240809,185200,55614490,3125,3125,3125,3125,0
20240809,185100,55614490,3125,3125,3125,3125,0
20240809,185000,55614490,3125,3125,3125,3125,0
20240809,184900,55614490,3125,3125,3125,3125,0
20240809,184800,55614490,3125,3125,3125,3125,0
20240809,184700,55614490,3125,3125,3125,3125,0
20240809,184600,55614490,3125,3125,3125,3125,0
20240809,184500,55614490,3125,3125,3125,3125,0
20240809,184400,55614490,3125,3125,3125,3125,0
20240809,184300,55614490,3125,3125,3125,3125,0
20240809,184200,55614490,3125,3125,3125,3125,0
20240809,184100,55614490,3125,3125,3125,3125,301
20240809,184000,55614490,3125,3125,3125,3125,0
20240809,183900,55614490,3125,3125,3125,3125,0
20240809,183800,55614490,3125,3125,3125,3125,0
20240809,183700,55614490,3125,3125,3125,3125,0
20240809,183600,55614490,3125,3125,3125,3125,0
20240809,183500,55614490,3125,3125,3125,3125,0
20240809,183400,55614490,3125,3125,3125,3125,0
20240809,183300,55614490,3125,3125,3125,3125,0
20240809,183200,55614490,3125,3125,3125,3125,0
20240809,183100,55614490,3125,3125,3125,3125,0
20240809,183000,55614490,3125,3125,3125,3125,0
20240809,182900,55614490,3125,3125,3125,3125,0
20240809,182800,55614490,3125,3125,3125,3125,0
20240809,182700,55614490,3125,3125,3125,3125,0
20240809,182600,55614490,3125,3125,3125,3125,0
20240809,182500,55614490,3125,3125,3125,3125,0
20240809,182400,55614490,3125,3125,3125,3125,0
20240809,182300,55614490,3125,3125,3125,3125,0
20240809,182200,55614490,3125,3125,3125,3125,0
20240809,182100,55614490,3125,3125,3125,3125,0
20240809,182000,55614490,3125,3125,3125,3125,0
20240809,181900,55614490,3125,3125,3125,3125,0
20240809,181800,55614490,3125,3125,3125,3125,0
20240809,181700,55614490,3125,3125,3125,3125,0
20240809,181600,55614490,3125,3125,3125,3125,0
20240809,181500,55614490,3125,3125,3125,3125,0
20240809,181400,55614490,3125,3125,3125,3125,0
20240809,181300,55614490,3125,3125,3125,3125,0
20240809,181200,55614490,3125,3125,3125,3125,0
20240809,181100,55614490,3125,3125,3125,3125,301
20240809,181000,55614490,3125,3125,3125,3125,0
20240809,180900,55614490,3125,3125,3125,3125,0
20240809,180800,55614490,3125,3125,3125,3125,0
20240809,180700,55614490,3125,3125,3125,3125,0
20240809,180600,55614490,3125,3125,3125,3125,0
20240809,180500,55614490,3125,3125,3125,3125,0
20240809,180400,55614490,3125,3125,3125,3125,0
20240809,180300,55614490,3125,3125,3125,3125,0
20240809,180200,55614490,3125,3125,3125,3125,0
20240809,180100,55614490,3125,3125,3125,3125,0
20240809,180000,55614490,3125,3125,3125,3125,0
20240809,175900,55614490,3125,3125,3125,3125,0
20240809,175800,55614490,3125,3125,3125,3125,0
20240809,175700,55614490,3125,3125,3125,3125,0
20240809,175600,55614490,3125,3125,3125,3125,0
20240809,175500,55614490,3125,3125,3125,3125,0
20240809,175400,55614490,3125,3125,3125,3125,0
20240809,175300,55614490,3125,3125,3125,3125,0
20240809,175200,55614490,3125,3125,3125,3125,0
20240809,175100,55614490,3125,3125,3125,3125,0
20240809,175000,55614490,3125,3125,3125,3125,0
20240809,174900,55614490,3125,3125,3125,3125,0
20240809,174800,55614490,3125,3125,3125,3125,0
20240809,174700,55614490,3125,3125,3125,3125,0
20240809,174600,55614490,3125,3125,3125,3125,0
20240809,174500,55614490,3125,3125,3125,3125,0
20240809,174400,55614490,3125,3125,3125,3125,0
20240809,174300,55614490,3125,3125,3125,3125,0
20240809,174200,55614490,3125,3125,3125,3125,0
20240809,174100,55614490,3125,3125,3125,3125,301
20240809,174000,55614490,3125,3125,3125,3125,0
20240809,173900,55614490,3125,3125,3125,3125,0
20240809,173800,55614490,3125,3125,3125,3125,0
20240809,173700,55614490,3125,3125,3125,3125,0
20240809,173600,55614490,3125,3125,3125,3125,0
20240809,173500,55614490,3125,3125,3125,3125,0
20240809,173400,55614490,3125,3125,3125,3125,0
20240809,173300,55614490,3125,3125,3125,3125,0
20240809,173200,55614490,3125,3125,3125,3125,0
20240809,173100,55614490,3125,3125,3125,3125,0
20240809,173000,55614490,3125,3125,3125,3125,0
20240809,172900,55614490,3125,3125,3125,3125,0
20240809,172800,55614490,3125,3125,3125,3125,0
20240809,172700,55614490,3125,3125,3125,3125,0
20240809,172600,55614490,3125,3125,3125,3125,0
20240809,172500,55614490,3125,3125,3125,3125,0
20240809,172400,55614490,3125,3125,3125,3125,0
20240809,172300,55614490,3125,3125,3125,3125,0
20240809,172200,55614490,3125,3125,3125,3125,0
20240809,172100,55614490,3125,3125,3125,3125,0
20240809,172000,55614490,3125,3125,3125,3125,0
20240809,171900,55614490,3125,3125,3125,3125,0
20240809,171800,55614490,3125,3125,3125,3125,0
20240809,171700,55614490,3125,3125,3125,3125,0
20240809,171600,55614490,3125,3125,3125,3125,0
20240809,171500,55614490,3125,3125,3125,3125,0
20240809,171400,55614490,3125,3125,3125,3125,0
20240809,171300,55614490,3125,3125,3125,3125,0
20240809,171200,55614490,3125,3125,3125,3125,0
20240809,171100,55614490,3125,3125,3125,3125,301
20240809,171000,55614490,3125,3125,3125,3125,0
20240809,170900,55614490,3125,3125,3125,3125,0
20240809,170800,55614490,3125,3125,3125,3125,0
20240809,170700,55614490,3125,3125,3125,3125,0
20240809,170600,55614490,3125,3125,3125,3125,0
20240809,170500,55614490,3125,3125,3125,3125,0
20240809,170400,55614490,3125,3125,3125,3125,0
20240809,170300,55614490,3125,3125,3125,3125,0
20240809,170200,55614490,3125,3125,3125,3125,0
20240809,170100,55614490,3125,3125,3125,3125,0
20240809,170000,55614490,3125,3125,3125,3125,0
20240809,165900,55614490,3125,3125,3125,3125,0
20240809,165800,55614490,3125,3125,3125,3125,0
20240809,165700,55614490,3125,3125,3125,3125,0
20240809,165600,55614490,3125,3125,3125,3125,0
20240809,165500,55614490,3125,3125,3125,3125,0
20240809,165400,55614490,3125,3125,3125,3125,0
20240809,165300,55614490,3125,3125,3125,3125,0
20240809,165200,55614490,3125,3125,3125,3125,0
20240809,165100,55614490,3125,3125,3125,3125,0
20240809,165000,55614490,3125,3125,3125,3125,0
20240809,164900,55614490,3125,3125,3125,3125,0
20240809,164800,55614490,3125,3125,3125,3125,0
20240809,164700,55614490,3125,3125,3125,3125,0
20240809,164600,55614490,3125,3125,3125,3125,0
20240809,164500,55614490,3125,3125,3125,3125,0
20240809,164400,55614490,3125,3125,3125,3125,0
20240809,164300,55614490,3125,3125,3125,3125,0
20240809,164200,55614490,3125,3125,3125,3125,0
20240809,164100,55614490,3125,3125,3125,3125,301
20240809,164000,55614490,3125,3125,3125,3125,0
20240809,163900,55614490,3125,3125,3125,3125,0
20240809,163800,55614490,3125,3125,3125,3125,0
20240809,163700,55614490,3125,3125,3125,3125,0
20240809,163600,55614490,3125,3125,3125,3125,0
20240809,163500,55614490,3125,3125,3125,3125,0
20240809,163400,55614490,3125,3125,3125,3125,0
20240809,163300,55614490,3125,3125,3125,3125,0
20240809,163200,55614490,3125,3125,3125,3125,0
20240809,163100,55614490,3125,3125,3125,3125,0
20240809,163000,55614490,3125,3125,3125,3125,0
20240809,162900,55614490,3125,3125,3125,3125,0
20240809,162800,55614490,3125,3125,3125,3125,0
20240809,162700,55614490,3125,3125,3125,3125,0
20240809,162600,55614490,3125,3125,3125,3125,0
20240809,162500,55614490,3125,3125,3125,3125,0
20240809,162400,55614490,3125,3125,3125,3125,0
20240809,162300,55614490,3125,3125,3125,3125,0
20240809,162200,55614490,3125,3125,3125,3125,0
20240809,162100,55614490,3125,3125,3125,3125,0
20240809,162000,55614490,3125,3125,3125,3125,0
20240809,161900,55614490,3125,3125,3125,3125,0
20240809,161800,55614490,3125,3125,3125,3125,0
20240809,161700,55614490,3125,3125,3125,3125,0
20240809,161600,55614490,3125,3125,3125,3125,0
20240809,161500,55614490,3125,3125,3125,3125,0
20240809,161400,55614490,3125,3125,3125,3125,0
20240809,161300,55614490,3125,3125,3125,3125,0
20240809,161200,55614490,3125,3125,3125,3125,0
20240809,161100,55614490,3125,3125,3125,3125,301
20240809,161000,55614490,3125,3125,3125,3125,0
20240809,160900,55614490,3125,3125,3125,3125,0
20240809,160800,55614490,3125,3125,3125,3125,0
20240809,160700,55614490,3125,3125,3125,3125,0
20240809,160600,55614490,3125,3125,3125,3125,0
20240809,160500,55614490,3125,3125,3125,3125,0
20240809,160400,55614490,3125,3125,3125,3125,0
20240809,160300,55614490,3125,3125,3125,3125,0
20240809,160200,55614490,3125,3125,3125,3125,0
20240809,160100,55614490,3125,3125,3125,3125,0
20240809,160000,55614490,3125,3125,3125,3125,0
20240809,155900,55614490,3125,3125,3125,3125,0
20240809,155800,55614490,3125,3125,3125,3125,0
20240809,155700,55614490,3125,3125,3125,3125,0
20240809,155600,55614490,3125,3125,3125,3125,0
20240809,155500,55614490,3125,3125,3125,3125,0
20240809,155400,55614490,3125,3125,3125,3125,0
20240809,155300,55614490,3125,3125,3125,3125,0
20240809,155200,55614490,3125,3125,3125,3125,0
20240809,155100,55614490,3125,3125,3125,3125,0
20240809,155000,55614490,3125,3125,3125,3125,0
20240809,154900,55614490,3125,3125,3125,3125,0
20240809,154800,55614490,3125,3125,3125,3125,0
20240809,154700,55614490,3125,3125,3125,3125,0
20240809,154600,55614490,3125,3125,3125,3125,0
20240809,154500,55614490,3125,3125,3125,3125,0
20240809,154400,55614490,3125,3125,3125,3125,0
20240809,154300,55614490,3125,3125,3125,3125,0
20240809,154200,55614490,3125,3125,3125,3125,0
20240809,154100,55614490,3125,3125,3125,3125,301
20240809,154000,55614490,3125,3125,3125,3125,0
20240809,153900,55614490,3125,3125,3125,3125,0
20240809,153800,55614490,3125,3125,3125,3125,0
20240809,153700,55614490,3125,3125,3125,3125,0
20240809,153600,55614490,3125,3125,3125,3125,0
20240809,153500,55614490,3125,3125,3125,3125,0
20240809,153400,55614490,3125,3125,3125,3125,0
20240809,153300,55614490,3125,3125,3125,3125,0
20240809,153200,55614490,3125,3125,3125,3125,0
20240809,153100,55614490,3125,3125,3125,3125,0
20240809,153000,55614490,3125,3125,3125,3125,301
20240809,152900,54673865,3110,3110,3110,3110,0
20240809,152800,54673865,3110,3110,3110,3110,0
20240809,152700,54673865,3110,3110,3110,3110,0
20240809,152600,54673865,3110,3110,3110,3110,0
20240809,152500,54673865,3110,3110,3110,3110,0
20240809,152400,54673865,3110,3110,3110,3110,0
20240809,152300,54673865,3110,3110,3110,3110,0
20240809,152200,54673865,3110,3110,3110,3110,0
20240809,152100,54673865,3110,3110,3110,3110,0
20240809,152000,54673865,3110,3110,3110,3110,0
20240809,151900,54673865,3110,3110,3110,3110,0
20240809,151800,54673865,3110,3110,3110,3110,6
20240809,151700,54655205,3115,3115,3115,3115,0
20240809,151600,54655205,3115,3115,3115,3115,0
20240809,151500,54655205,3115,3115,3115,3115,0
20240809,151400,54655205,3115,3115,3115,3115,0
20240809,151300,54655205,3115,3115,3115,3115,0
20240809,151200,54655205,3115,3105,3115,3095,1595
20240809,151100,49713530,3120,3120,3120,3120,1
20240809,151000,49710410,3100,3115,3115,3100,2630
20240809,150900,41541835,3120,3120,3120,3120,0
20240809,150800,41541835,3120,3120,3120,3120,0
20240809,150700,41541835,3120,3120,3120,3120,0
20240809,150600,41541835,3120,3120,3120,3120,0
20240809,150500,41541835,3120,3120,3120,3120,0
20240809,150400,41541835,3120,3120,3120,3120,298
20240809,150300,40612075,3125,3125,3125,3125,0
20240809,150200,40612075,3125,3125,3125,3125,0
20240809,150100,40612075,3125,3125,3125,3125,0
20240809,150000,40612075,3125,3125,3125,3125,1
20240809,145900,40608950,3120,3120,3120,3120,0
20240809,145800,40608950,3120,3120,3120,3120,500
20240809,145700,39048950,3120,3120,3120,3120,50
20240809,145600,38892950,3120,3120,3120,3120,0
20240809,145500,38892950,3120,3120,3120,3120,11
20240809,145400,38858630,3120,3120,3120,3120,0
20240809,145300,38858630,3120,3120,3120,3120,0
20240809,145200,38858630,3120,3120,3120,3120,0
20240809,145100,38858630,3120,3120,3120,3120,80
20240809,145000,38609030,3125,3125,3125,3125,0
20240809,144900,38609030,3125,3120,3125,3120,47
20240809,144800,38462380,3125,3125,3125,3125,0
20240809,144700,38462380,3125,3125,3125,3125,0
20240809,144600,38462380,3125,3125,3125,3125,0
20240809,144500,38462380,3125,3125,3125,3125,0
20240809,144400,38462380,3125,3125,3125,3125,0
20240809,144300,38462380,3125,3125,3125,3125,1
20240809,144200,38459255,3120,3120,3120,3120,119
20240809,144100,38087975,3120,3120,3120,3120,0
20240809,144000,38087975,3120,3120,3120,3120,0
20240809,143900,38087975,3120,3120,3120,3120,0
20240809,143800,38087975,3120,3120,3120,3120,0
20240809,143700,38087975,3120,3120,3120,3120,0
20240809,143600,38087975,3120,3120,3120,3120,0
20240809,143500,38087975,3120,3120,3120,3120,1
20240809,143400,38084855,3115,3115,3115,3115,317
20240809,143300,37097400,3115,3115,3115,3115,0
20240809,143200,37097400,3115,3115,3115,3115,0
20240809,143100,37097400,3115,3115,3115,3115,1
20240809,143000,37094285,3110,3110,3110,3110,148
20240809,142900,36634005,3105,3105,3105,3105,0
20240809,142800,36634005,3105,3105,3105,3105,0
20240809,142700,36634005,3105,3105,3105,3105,0
20240809,142600,36634005,3105,3105,3105,3105,97
20240809,142500,36332820,3105,3105,3105,3105,0
20240809,142400,36332820,3105,3105,3105,3105,0
20240809,142300,36332820,3105,3105,3105,3105,0
20240809,142200,36332820,3105,3110,3110,3105,528
20240809,142100,34690745,3110,3110,3110,3110,0
20240809,142000,34690745,3110,3110,3110,3110,0
20240809,141900,34690745,3110,3110,3110,3110,0
20240809,141800,34690745,3110,3110,3110,3110,0
20240809,141700,34690745,3110,3105,3110,3105,2
20240809,141600,34684530,3100,3100,3100,3100,0
20240809,141500,34684530,3100,3100,3100,3100,2
20240809,141400,34678330,3110,3110,3110,3110,0
20240809,141300,34678330,3110,3110,3110,3110,0
20240809,141200,34678330,3110,3110,3110,3110,0
20240809,141100,34678330,3110,3110,3110,3110,0
20240809,141000,34678330,3110,3110,3110,3110,0
20240809,140900,34678330,3110,3110,3110,3110,0
20240809,140800,34678330,3110,3110,3110,3110,0
20240809,140700,34678330,3110,3110,3110,3110,0
20240809,140600,34678330,3110,3110,3110,3110,0
20240809,140500,34678330,3110,3110,3110,3110,0
20240809,140400,34678330,3110,3105,3110,3105,2
20240809,140300,34672115,3100,3100,3100,3100,0
20240809,140200,34672115,3100,3100,3100,3100,0
20240809,140100,34672115,3100,3100,3100,3100,0
20240809,140000,34672115,3100,3100,3100,3100,0
20240809,135900,34672115,3100,3100,3100,3100,0
20240809,135800,34672115,3100,3100,3100,3100,594
20240809,135700,32830715,3100,3105,3105,3100,1730
20240809,135600,27459285,3105,3105,3105,3105,0
20240809,135500,27459285,3105,3110,3110,3105,353
20240809,135400,26361615,3110,3110,3110,3110,0
20240809,135300,26361615,3110,3110,3110,3110,3
20240809,135200,26352285,3110,3110,3110,3110,0
20240809,135100,26352285,3110,3110,3110,3110,0
20240809,135000,26352285,3110,3110,3110,3110,0
20240809,134900,26352285,3110,3110,3110,3110,1
20240809,134800,26349175,3110,3110,3110,3110,0
20240809,134700,26349175,3110,3110,3110,3110,0
20240809,134600,26349175,3110,3110,3110,3110,0
20240809,134500,26349175,3110,3110,3110,3110,0
20240809,134400,26349175,3110,3110,3110,3110,0
20240809,134300,26349175,3110,3110,3110,3110,0
20240809,134200,26349175,3110,3110,3110,3110,1
20240809,134100,26346065,3125,3125,3125,3125,0
20240809,134000,26346065,3125,3125,3125,3125,0
20240809,133900,26346065,3125,3125,3125,3125,0
20240809,133800,26346065,3125,3125,3125,3125,0
20240809,133700,26346065,3125,3125,3125,3125,0
20240809,133600,26346065,3125,3120,3125,3120,3
20240809,133500,26336700,3115,3115,3115,3115,1
20240809,133400,26333585,3110,3110,3110,3110,0
20240809,133300,26333585,3110,3110,3110,3110,0
20240809,133200,26333585,3110,3110,3110,3110,0
20240809,133100,26333585,3110,3110,3110,3110,0
20240809,133000,26333585,3110,3110,3110,3110,0
20240809,132900,26333585,3110,3110,3110,3110,1
20240809,132800,26330475,3120,3110,3120,3110,670
20240809,132700,24240090,3120,3120,3120,3120,0
20240809,132600,24240090,3120,3120,3120,3120,0
20240809,132500,24240090,3120,3120,3120,3120,0
20240809,132400,24240090,3120,3120,3120,3120,2
20240809,132300,24233850,3125,3125,3125,3125,0
20240809,132200,24233850,3125,3125,3125,3125,0
20240809,132100,24233850,3125,3125,3125,3125,0
20240809,132000,24233850,3125,3125,3125,3125,0
20240809,131900,24233850,3125,3125,3125,3125,0
20240809,131800,24233850,3125,3125,3125,3125,0
20240809,131700,24233850,3125,3125,3125,3125,0
20240809,131600,24233850,3125,3125,3125,3125,0
20240809,131500,24233850,3125,3120,3125,3120,2
20240809,131400,24227605,3120,3110,3120,3110,3
20240809,131300,24218260,3105,3105,3105,3105,0
20240809,131200,24218260,3105,3105,3105,3105,0
20240809,131100,24218260,3105,3105,3105,3105,0
20240809,131000,24218260,3105,3105,3105,3105,0
20240809,130900,24218260,3105,3115,3115,3105,507
20240809,130800,22643495,3110,3110,3110,3110,0
20240809,130700,22643495,3110,3110,3110,3110,0
20240809,130600,22643495,3110,3110,3110,3110,2
20240809,130500,22637275,3115,3115,3115,3115,600
20240809,130400,20768275,3115,3115,3115,3115,22
20240809,130300,20699745,3115,3115,3115,3115,0
20240809,130200,20699745,3115,3115,3115,3115,0
20240809,130100,20699745,3115,3115,3115,3115,397
20240809,130000,19463090,3135,3135,3135,3135,0
20240809,125900,19463090,3135,3135,3135,3135,0
20240809,125800,19463090,3135,3135,3135,3135,0
20240809,125700,19463090,3135,3135,3135,3135,0
20240809,125600,19463090,3135,3120,3135,3120,35
20240809,125500,19353400,3115,3115,3115,3115,30
20240809,125400,19259950,3140,3140,3140,3140,0
20240809,125300,19259950,3140,3140,3140,3140,0
20240809,125200,19259950,3140,3140,3140,3140,0
20240809,125100,19259950,3140,3140,3140,3140,0
20240809,125000,19259950,3140,3140,3140,3140,0
20240809,124900,19259950,3140,3120,3140,3120,8
20240809,124800,19234900,3115,3115,3115,3115,0
20240809,124700,19234900,3115,3115,3115,3115,0
20240809,124600,19234900,3115,3115,3115,3115,0
20240809,124500,19234900,3115,3115,3115,3115,0
20240809,124400,19234900,3115,3115,3115,3115,652
20240809,124300,17203920,3115,3115,3115,3115,0
20240809,124200,17203920,3115,3115,3115,3115,0
20240809,124100,17203920,3115,3115,3115,3115,0
20240809,124000,17203920,3115,3115,3115,3115,0
20240809,123900,17203920,3115,3115,3115,3115,0
20240809,123800,17203920,3115,3115,3115,3115,0
20240809,123700,17203920,3115,3115,3115,3115,0
20240809,123600,17203920,3115,3115,3115,3115,0
20240809,123500,17203920,3115,3115,3115,3115,0
20240809,123400,17203920,3115,3115,3140,3115,1595
20240809,123300,12198005,3115,3115,3115,3115,0
20240809,123200,12198005,3115,3115,3115,3115,0
20240809,123100,12198005,3115,3115,3115,3115,0
20240809,123000,12198005,3115,3115,3115,3115,0
20240809,122900,12198005,3115,3115,3115,3115,0
20240809,122800,12198005,3115,3115,3115,3115,0
20240809,122700,12198005,3115,3115,3115,3115,0
20240809,122600,12198005,3115,3115,3115,3115,0
20240809,122500,12198005,3115,3115,3115,3115,0
20240809,122400,12198005,3115,3115,3115,3115,0
20240809,122300,12198005,3115,3115,3115,3115,0
20240809,122200,12198005,3115,3115,3115,3115,0
20240809,122100,12198005,3115,3115,3115,3115,0
20240809,122000,12198005,3115,3115,3115,3115,0
20240809,121900,12198005,3115,3115,3115,3115,0
20240809,121800,12198005,3115,3115,3115,3115,0
20240809,121700,12198005,3115,3115,3115,3115,0
20240809,121600,12198005,3115,3115,3115,3115,0
20240809,121500,12198005,3115,3115,3115,3115,0
20240809,121400,12198005,3115,3115,3115,3115,0
20240809,121300,12198005,3115,3115,3115,3115,0
20240809,121200,12198005,3115,3115,3115,3115,0
20240809,121100,12198005,3115,3115,3115,3115,0
20240809,121000,12198005,3115,3115,3115,3115,0
20240809,120900,12198005,3115,3115,3115,3115,0
20240809,120800,12198005,3115,3115,3115,3115,0
20240809,120700,12198005,3115,3115,3115,3115,0
20240809,120600,12198005,3115,3115,3115,3115,0
20240809,120500,12198005,3115,3115,3115,3115,0
20240809,120400,12198005,3115,3115,3115,3115,0
20240809,120300,12198005,3115,3115,3115,3115,0
20240809,120200,12198005,3115,3115,3115,3115,0
20240809,120100,12198005,3115,3115,3115,3115,0
20240809,120000,12198005,3115,3115,3115,3115,0
20240809,115900,12198005,3115,3115,3115,3115,0
20240809,115800,12198005,3115,3115,3115,3115,0
20240809,115700,12198005,3115,3115,3115,3115,0
20240809,115600,12198005,3115,3115,3115,3115,0
20240809,115500,12198005,3115,3115,3115,3115,0
20240809,115400,12198005,3115,3115,3115,3115,0
20240809,115300,12198005,3115,3115,3115,3115,0
20240809,115200,12198005,3115,3115,3115,3115,0
20240809,115100,12198005,3115,3115,3115,3115,0
20240809,115000,12198005,3115,3115,3115,3115,0
20240809,114900,12198005,3115,3115,3115,3115,0
20240809,114800,12198005,3115,3115,3115,3115,0
20240809,114700,12198005,3115,3115,3115,3115,0
20240809,114600,12198005,3115,3115,3115,3115,0
20240809,114500,12198005,3115,3115,3115,3115,0
20240809,114400,12198005,3115,3115,3115,3115,0
20240809,114300,12198005,3115,3115,3115,3115,0
20240809,114200,12198005,3115,3115,3115,3115,0
20240809,114100,12198005,3115,3115,3115,3115,0
20240809,114000,12198005,3115,3115,3115,3115,1
20240809,113900,12194890,3115,3115,3115,3115,0
20240809,113800,12194890,3115,3115,3115,3115,0
20240809,113700,12194890,3115,3115,3115,3115,0
20240809,113600,12194890,3115,3115,3115,3115,0
20240809,113500,12194890,3115,3115,3115,3115,0
20240809,113400,12194890,3115,3115,3115,3115,0
20240809,113300,12194890,3115,3115,3115,3115,0
20240809,113200,12194890,3115,3115,3115,3115,0
20240809,113100,12194890,3115,3115,3115,3115,0
20240809,113000,12194890,3115,3115,3115,3115,0
20240809,112900,12194890,3115,3115,3115,3115,0
20240809,112800,12194890,3115,3115,3115,3115,0
20240809,112700,12194890,3115,3115,3115,3115,0
20240809,112600,12194890,3115,3115,3115,3115,0
20240809,112500,12194890,3115,3115,3115,3115,0
20240809,112400,12194890,3115,3115,3115,3115,0
20240809,112300,12194890,3115,3115,3115,3115,0
20240809,112200,12194890,3115,3115,3115,3115,0
20240809,112100,12194890,3115,3115,3115,3115,0
20240809,112000,12194890,3115,3115,3115,3115,0
20240809,111900,12194890,3115,3115,3115,3115,4
20240809,111800,12182430,3115,3115,3115,3115,0
20240809,111700,12182430,3115,3115,3115,3115,0
20240809,111600,12182430,3115,3115,3115,3115,1
20240809,111500,12179315,3110,3110,3110,3110,0
20240809,111400,12179315,3110,3110,3110,3110,0
20240809,111300,12179315,3110,3110,3110,3110,0
20240809,111200,12179315,3110,3110,3110,3110,255
20240809,111100,11386265,3115,3115,3115,3115,587
20240809,111000,9557760,3115,3115,3115,3115,0
20240809,110900,9557760,3115,3115,3115,3115,0
20240809,110800,9557760,3115,3115,3115,3115,0
20240809,110700,9557760,3115,3115,3115,3115,0
20240809,110600,9557760,3115,3115,3115,3115,0
20240809,110500,9557760,3115,3115,3115,3115,0
20240809,110400,9557760,3115,3120,3120,3115,286
20240809,110300,8666820,3140,3140,3140,3140,0
20240809,110200,8666820,3140,3140,3140,3140,0
20240809,110100,8666820,3140,3140,3140,3140,0
20240809,110000,8666820,3140,3140,3140,3140,0
20240809,105900,8666820,3140,3140,3140,3140,0
20240809,105800,8666820,3140,3140,3140,3140,0
20240809,105700,8666820,3140,3140,3140,3140,0
20240809,105600,8666820,3140,3140,3140,3140,0
20240809,105500,8666820,3140,3140,3140,3140,0
20240809,105400,8666820,3140,3140,3140,3140,0
20240809,105300,8666820,3140,3140,3140,3140,0
20240809,105200,8666820,3140,3140,3140,3140,0
20240809,105100,8666820,3140,3140,3140,3140,0
20240809,105000,8666820,3140,3140,3140,3140,0
20240809,104900,8666820,3140,3140,3140,3140,0
20240809,104800,8666820,3140,3140,3140,3140,0
20240809,104700,8666820,3140,3140,3140,3140,0
20240809,104600,8666820,3140,3140,3140,3140,0
20240809,104500,8666820,3140,3140,3140,3140,0
20240809,104400,8666820,3140,3140,3140,3140,0
20240809,104300,8666820,3140,3140,3140,3140,0
20240809,104200,8666820,3140,3140,3140,3140,0
20240809,104100,8666820,3140,3140,3140,3140,0
20240809,104000,8666820,3140,3140,3140,3140,0
20240809,103900,8666820,3140,3140,3140,3140,0
20240809,103800,8666820,3140,3140,3140,3140,0
20240809,103700,8666820,3140,3140,3140,3140,0
20240809,103600,8666820,3140,3140,3140,3140,0
20240809,103500,8666820,3140,3135,3140,3135,100
20240809,103400,8352925,3140,3140,3140,3140,0
20240809,103300,8352925,3140,3140,3140,3140,0
20240809,103200,8352925,3140,3140,3140,3140,0
20240809,103100,8352925,3140,3140,3140,3140,0
20240809,103000,8352925,3140,3140,3140,3140,0
20240809,102900,8352925,3140,3140,3140,3140,0
20240809,102800,8352925,3140,3135,3140,3135,9
20240809,102700,8324705,3115,3115,3115,3115,10
20240809,102600,8293555,3130,3130,3130,3130,1
20240809,102500,8290425,3120,3120,3120,3120,27
20240809,102400,8206185,3140,3140,3140,3140,0
20240809,102300,8206185,3140,3140,3140,3140,0
20240809,102200,8206185,3140,3140,3140,3140,0
20240809,102100,8206185,3140,3140,3140,3140,0
20240809,102000,8206185,3140,3140,3140,3140,0
20240809,101900,8206185,3140,3140,3140,3140,0
20240809,101800,8206185,3140,3140,3140,3140,0
20240809,101700,8206185,3140,3140,3140,3140,0
20240809,101600,8206185,3140,3140,3140,3140,0
20240809,101500,8206185,3140,3135,3140,3135,300
20240809,101400,7264200,3140,3140,3140,3140,0
20240809,101300,7264200,3140,3140,3140,3140,0
20240809,101200,7264200,3140,3140,3140,3140,0
20240809,101100,7264200,3140,3140,3140,3140,0
20240809,101000,7264200,3140,3140,3140,3140,0
20240809,100900,7264200,3140,3140,3140,3140,0
20240809,100800,7264200,3140,3140,3140,3140,0
20240809,100700,7264200,3140,3140,3140,3140,0
20240809,100600,7264200,3140,3140,3140,3140,0
20240809,100500,7264200,3140,3140,3140,3140,0
20240809,100400,7264200,3140,3140,3140,3140,0
20240809,100300,7264200,3140,3140,3140,3140,0
20240809,100200,7264200,3140,3140,3140,3140,0
20240809,100100,7264200,3140,3140,3140,3140,0
20240809,100000,7264200,3140,3140,3140,3140,0
20240809,095900,7264200,3140,3140,3140,3140,0
20240809,095800,7264200,3140,3140,3140,3140,0
20240809,095700,7264200,3140,3140,3140,3140,0
20240809,095600,7264200,3140,3140,3140,3140,0
20240809,095500,7264200,3140,3140,3140,3140,0
20240809,095400,7264200,3140,3140,3140,3140,0
20240809,095300,7264200,3140,3140,3140,3140,0
20240809,095200,7264200,3140,3140,3140,3140,0
20240809,095100,7264200,3140,3140,3140,3140,0
20240809,095000,7264200,3140,3140,3140,3140,0
20240809,094900,7264200,3140,3140,3140,3140,0
20240809,094800,7264200,3140,3140,3140,3140,0
20240809,094700,7264200,3140,3140,3140,3140,0
20240809,094600,7264200,3140,3140,3140,3140,0
20240809,094500,7264200,3140,3140,3140,3140,0
20240809,094400,7264200,3140,3140,3140,3140,0
20240809,094300,7264200,3140,3140,3140,3140,0
20240809,094200,7264200,3140,3140,3140,3140,0
20240809,094100,7264200,3140,3140,3140,3140,0
20240809,094000,7264200,3140,3140,3140,3140,0
20240809,093900,7264200,3140,3140,3140,3140,0
20240809,093800,7264200,3140,3140,3140,3140,0
20240809,093700,7264200,3140,3120,3140,3120,4
20240809,093600,7251700,3120,3120,3120,3120,0
20240809,093500,7251700,3120,3120,3120,3120,9
20240809,093400,7223620,3140,3140,3140,3140,0
20240809,093300,7223620,3140,3125,3140,3125,12
20240809,093200,7186095,3135,3135,3135,3135,0
20240809,093100,7186095,3135,3135,3135,3135,0
20240809,093000,7186095,3135,3135,3135,3135,0
20240809,092900,7186095,3135,3135,3135,3135,0
20240809,092800,7186095,3135,3135,3135,3135,0
20240809,092700,7186095,3135,3135,3135,3135,14
20240809,092600,7142205,3145,3140,3145,3140,3
20240809,092500,7132775,3145,3145,3145,3145,100
20240809,092400,6818275,3150,3155,3155,3150,138
20240809,092300,6382930,3155,3155,3155,3155,0
20240809,092200,6382930,3155,3175,3175,3155,508
20240809,092100,4780100,3160,3160,3160,3160,0
20240809,092000,4780100,3160,3160,3160,3160,19
20240809,091900,4720060,3155,3155,3155,3155,9
20240809,091800,4691665,3160,3165,3175,3160,81
20240809,091700,4435515,3165,3175,3175,3165,159
20240809,091600,3931155,3175,3155,3175,3155,57
20240809,091500,3750505,3150,3140,3150,3140,314
20240809,091400,2762950,3140,3140,3140,3140,0
20240809,091300,2762950,3140,3140,3140,3140,6
20240809,091200,2744110,3145,3145,3145,3145,0
20240809,091100,2744110,3145,3145,3145,3145,0
20240809,091000,2744110,3145,3145,3145,3145,0
20240809,090900,2744110,3145,3145,3145,3145,0
20240809,090800,2744110,3145,3145,3145,3145,0
20240809,090700,2744110,3145,3140,3145,3110,863
20240809,090600,56140,3135,3135,3135,3135,2
20240809,090500,49870,3130,3130,3130,3130,0
20240809,090400,49870,3130,3130,3130,3130,2
20240809,090300,43610,3125,3120,3125,3120,4
20240809,090200,31120,3115,3115,3115,3115,0
20240809,090100,31120,3115,3115,3115,3115,0
20240809,090000,31120,3115,3110,3115,3110,10