KissMeData/246720/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204900,30823870,5240,5240,5240,5240,257
20240809,204800,30823870,5240,5240,5240,5240,0
20240809,204700,30823870,5240,5240,5240,5240,0
20240809,204600,30823870,5240,5240,5240,5240,0
20240809,204500,30823870,5240,5240,5240,5240,0
20240809,204400,30823870,5240,5240,5240,5240,0
20240809,204300,30823870,5240,5240,5240,5240,0
20240809,204200,30823870,5240,5240,5240,5240,0
20240809,204100,30823870,5240,5240,5240,5240,0
20240809,204000,30823870,5240,5240,5240,5240,0
20240809,203900,30823870,5240,5240,5240,5240,0
20240809,203800,30823870,5240,5240,5240,5240,0
20240809,203700,30823870,5240,5240,5240,5240,0
20240809,203600,30823870,5240,5240,5240,5240,0
20240809,203500,30823870,5240,5240,5240,5240,0
20240809,203400,30823870,5240,5240,5240,5240,0
20240809,203300,30823870,5240,5240,5240,5240,0
20240809,203200,30823870,5240,5240,5240,5240,0
20240809,203100,30823870,5240,5240,5240,5240,0
20240809,203000,30823870,5240,5240,5240,5240,0
20240809,202900,30823870,5240,5240,5240,5240,0
20240809,202800,30823870,5240,5240,5240,5240,0
20240809,202700,30823870,5240,5240,5240,5240,0
20240809,202600,30823870,5240,5240,5240,5240,0
20240809,202500,30823870,5240,5240,5240,5240,0
20240809,202400,30823870,5240,5240,5240,5240,0
20240809,202300,30823870,5240,5240,5240,5240,0
20240809,202200,30823870,5240,5240,5240,5240,0
20240809,202100,30823870,5240,5240,5240,5240,0
20240809,202000,30823870,5240,5240,5240,5240,0
20240809,201900,30823870,5240,5240,5240,5240,257
20240809,201800,30823870,5240,5240,5240,5240,0
20240809,201700,30823870,5240,5240,5240,5240,0
20240809,201600,30823870,5240,5240,5240,5240,0
20240809,201500,30823870,5240,5240,5240,5240,0
20240809,201400,30823870,5240,5240,5240,5240,0
20240809,201300,30823870,5240,5240,5240,5240,0
20240809,201200,30823870,5240,5240,5240,5240,0
20240809,201100,30823870,5240,5240,5240,5240,0
20240809,201000,30823870,5240,5240,5240,5240,0
20240809,200900,30823870,5240,5240,5240,5240,0
20240809,200800,30823870,5240,5240,5240,5240,0
20240809,200700,30823870,5240,5240,5240,5240,0
20240809,200600,30823870,5240,5240,5240,5240,0
20240809,200500,30823870,5240,5240,5240,5240,0
20240809,200400,30823870,5240,5240,5240,5240,0
20240809,200300,30823870,5240,5240,5240,5240,0
20240809,200200,30823870,5240,5240,5240,5240,0
20240809,200100,30823870,5240,5240,5240,5240,0
20240809,200000,30823870,5240,5240,5240,5240,0
20240809,195900,30823870,5240,5240,5240,5240,0
20240809,195800,30823870,5240,5240,5240,5240,0
20240809,195700,30823870,5240,5240,5240,5240,0
20240809,195600,30823870,5240,5240,5240,5240,0
20240809,195500,30823870,5240,5240,5240,5240,0
20240809,195400,30823870,5240,5240,5240,5240,0
20240809,195300,30823870,5240,5240,5240,5240,0
20240809,195200,30823870,5240,5240,5240,5240,0
20240809,195100,30823870,5240,5240,5240,5240,0
20240809,195000,30823870,5240,5240,5240,5240,0
20240809,194900,30823870,5240,5240,5240,5240,257
20240809,194800,30823870,5240,5240,5240,5240,0
20240809,194700,30823870,5240,5240,5240,5240,0
20240809,194600,30823870,5240,5240,5240,5240,0
20240809,194500,30823870,5240,5240,5240,5240,0
20240809,194400,30823870,5240,5240,5240,5240,0
20240809,194300,30823870,5240,5240,5240,5240,0
20240809,194200,30823870,5240,5240,5240,5240,0
20240809,194100,30823870,5240,5240,5240,5240,0
20240809,194000,30823870,5240,5240,5240,5240,0
20240809,193900,30823870,5240,5240,5240,5240,0
20240809,193800,30823870,5240,5240,5240,5240,0
20240809,193700,30823870,5240,5240,5240,5240,0
20240809,193600,30823870,5240,5240,5240,5240,0
20240809,193500,30823870,5240,5240,5240,5240,0
20240809,193400,30823870,5240,5240,5240,5240,0
20240809,193300,30823870,5240,5240,5240,5240,0
20240809,193200,30823870,5240,5240,5240,5240,0
20240809,193100,30823870,5240,5240,5240,5240,0
20240809,193000,30823870,5240,5240,5240,5240,0
20240809,192900,30823870,5240,5240,5240,5240,0
20240809,192800,30823870,5240,5240,5240,5240,0
20240809,192700,30823870,5240,5240,5240,5240,0
20240809,192600,30823870,5240,5240,5240,5240,0
20240809,192500,30823870,5240,5240,5240,5240,0
20240809,192400,30823870,5240,5240,5240,5240,0
20240809,192300,30823870,5240,5240,5240,5240,0
20240809,192200,30823870,5240,5240,5240,5240,0
20240809,192100,30823870,5240,5240,5240,5240,0
20240809,192000,30823870,5240,5240,5240,5240,0
20240809,191900,30823870,5240,5240,5240,5240,257
20240809,191800,30823870,5240,5240,5240,5240,0
20240809,191700,30823870,5240,5240,5240,5240,0
20240809,191600,30823870,5240,5240,5240,5240,0
20240809,191500,30823870,5240,5240,5240,5240,0
20240809,191400,30823870,5240,5240,5240,5240,0
20240809,191300,30823870,5240,5240,5240,5240,0
20240809,191200,30823870,5240,5240,5240,5240,0
20240809,191100,30823870,5240,5240,5240,5240,0
20240809,191000,30823870,5240,5240,5240,5240,0
20240809,190900,30823870,5240,5240,5240,5240,0
20240809,190800,30823870,5240,5240,5240,5240,0
20240809,190700,30823870,5240,5240,5240,5240,0
20240809,190600,30823870,5240,5240,5240,5240,0
20240809,190500,30823870,5240,5240,5240,5240,0
20240809,190400,30823870,5240,5240,5240,5240,0
20240809,190300,30823870,5240,5240,5240,5240,0
20240809,190200,30823870,5240,5240,5240,5240,0
20240809,190100,30823870,5240,5240,5240,5240,0
20240809,190000,30823870,5240,5240,5240,5240,0
20240809,185900,30823870,5240,5240,5240,5240,0
20240809,185800,30823870,5240,5240,5240,5240,0
20240809,185700,30823870,5240,5240,5240,5240,0
20240809,185600,30823870,5240,5240,5240,5240,0
20240809,185500,30823870,5240,5240,5240,5240,0
20240809,185400,30823870,5240,5240,5240,5240,0
20240809,185300,30823870,5240,5240,5240,5240,0
20240809,185200,30823870,5240,5240,5240,5240,0
20240809,185100,30823870,5240,5240,5240,5240,0
20240809,185000,30823870,5240,5240,5240,5240,0
20240809,184900,30823870,5240,5240,5240,5240,257
20240809,184800,30823870,5240,5240,5240,5240,0
20240809,184700,30823870,5240,5240,5240,5240,0
20240809,184600,30823870,5240,5240,5240,5240,0
20240809,184500,30823870,5240,5240,5240,5240,0
20240809,184400,30823870,5240,5240,5240,5240,0
20240809,184300,30823870,5240,5240,5240,5240,0
20240809,184200,30823870,5240,5240,5240,5240,0
20240809,184100,30823870,5240,5240,5240,5240,0
20240809,184000,30823870,5240,5240,5240,5240,0
20240809,183900,30823870,5240,5240,5240,5240,0
20240809,183800,30823870,5240,5240,5240,5240,0
20240809,183700,30823870,5240,5240,5240,5240,0
20240809,183600,30823870,5240,5240,5240,5240,0
20240809,183500,30823870,5240,5240,5240,5240,0
20240809,183400,30823870,5240,5240,5240,5240,0
20240809,183300,30823870,5240,5240,5240,5240,0
20240809,183200,30823870,5240,5240,5240,5240,0
20240809,183100,30823870,5240,5240,5240,5240,0
20240809,183000,30823870,5240,5240,5240,5240,0
20240809,182900,30823870,5240,5240,5240,5240,0
20240809,182800,30823870,5240,5240,5240,5240,0
20240809,182700,30823870,5240,5240,5240,5240,0
20240809,182600,30823870,5240,5240,5240,5240,0
20240809,182500,30823870,5240,5240,5240,5240,0
20240809,182400,30823870,5240,5240,5240,5240,0
20240809,182300,30823870,5240,5240,5240,5240,0
20240809,182200,30823870,5240,5240,5240,5240,0
20240809,182100,30823870,5240,5240,5240,5240,0
20240809,182000,30823870,5240,5240,5240,5240,0
20240809,181900,30823870,5240,5240,5240,5240,257
20240809,181800,30823870,5240,5240,5240,5240,0
20240809,181700,30823870,5240,5240,5240,5240,0
20240809,181600,30823870,5240,5240,5240,5240,0
20240809,181500,30823870,5240,5240,5240,5240,0
20240809,181400,30823870,5240,5240,5240,5240,0
20240809,181300,30823870,5240,5240,5240,5240,0
20240809,181200,30823870,5240,5240,5240,5240,0
20240809,181100,30823870,5240,5240,5240,5240,0
20240809,181000,30823870,5240,5240,5240,5240,0
20240809,180900,30823870,5240,5240,5240,5240,0
20240809,180800,30823870,5240,5240,5240,5240,0
20240809,180700,30823870,5240,5240,5240,5240,0
20240809,180600,30823870,5240,5240,5240,5240,0
20240809,180500,30823870,5240,5240,5240,5240,0
20240809,180400,30823870,5240,5240,5240,5240,0
20240809,180300,30823870,5240,5240,5240,5240,0
20240809,180200,30823870,5240,5240,5240,5240,0
20240809,180100,30823870,5240,5240,5240,5240,0
20240809,180000,30823870,5240,5240,5240,5240,0
20240809,175900,30823870,5240,5240,5240,5240,0
20240809,175800,30823870,5240,5240,5240,5240,0
20240809,175700,30823870,5240,5240,5240,5240,0
20240809,175600,30823870,5240,5240,5240,5240,0
20240809,175500,30823870,5240,5240,5240,5240,0
20240809,175400,30823870,5240,5240,5240,5240,0
20240809,175300,30823870,5240,5240,5240,5240,0
20240809,175200,30823870,5240,5240,5240,5240,0
20240809,175100,30823870,5240,5240,5240,5240,0
20240809,175000,30823870,5240,5240,5240,5240,0
20240809,174900,30823870,5240,5240,5240,5240,257
20240809,174800,30823870,5240,5240,5240,5240,0
20240809,174700,30823870,5240,5240,5240,5240,0
20240809,174600,30823870,5240,5240,5240,5240,0
20240809,174500,30823870,5240,5240,5240,5240,0
20240809,174400,30823870,5240,5240,5240,5240,0
20240809,174300,30823870,5240,5240,5240,5240,0
20240809,174200,30823870,5240,5240,5240,5240,0
20240809,174100,30823870,5240,5240,5240,5240,0
20240809,174000,30823870,5240,5240,5240,5240,0
20240809,173900,30823870,5240,5240,5240,5240,0
20240809,173800,30823870,5240,5240,5240,5240,0
20240809,173700,30823870,5240,5240,5240,5240,0
20240809,173600,30823870,5240,5240,5240,5240,0
20240809,173500,30823870,5240,5240,5240,5240,0
20240809,173400,30823870,5240,5240,5240,5240,0
20240809,173300,30823870,5240,5240,5240,5240,0
20240809,173200,30823870,5240,5240,5240,5240,0
20240809,173100,30823870,5240,5240,5240,5240,0
20240809,173000,30823870,5240,5240,5240,5240,0
20240809,172900,30823870,5240,5240,5240,5240,0
20240809,172800,30823870,5240,5240,5240,5240,0
20240809,172700,30823870,5240,5240,5240,5240,0
20240809,172600,30823870,5240,5240,5240,5240,0
20240809,172500,30823870,5240,5240,5240,5240,0
20240809,172400,30823870,5240,5240,5240,5240,0
20240809,172300,30823870,5240,5240,5240,5240,0
20240809,172200,30823870,5240,5240,5240,5240,0
20240809,172100,30823870,5240,5240,5240,5240,0
20240809,172000,30823870,5240,5240,5240,5240,0
20240809,171900,30823870,5240,5240,5240,5240,257
20240809,171800,30823870,5240,5240,5240,5240,0
20240809,171700,30823870,5240,5240,5240,5240,0
20240809,171600,30823870,5240,5240,5240,5240,0
20240809,171500,30823870,5240,5240,5240,5240,0
20240809,171400,30823870,5240,5240,5240,5240,0
20240809,171300,30823870,5240,5240,5240,5240,0
20240809,171200,30823870,5240,5240,5240,5240,0
20240809,171100,30823870,5240,5240,5240,5240,0
20240809,171000,30823870,5240,5240,5240,5240,0
20240809,170900,30823870,5240,5240,5240,5240,0
20240809,170800,30823870,5240,5240,5240,5240,0
20240809,170700,30823870,5240,5240,5240,5240,0
20240809,170600,30823870,5240,5240,5240,5240,0
20240809,170500,30823870,5240,5240,5240,5240,0
20240809,170400,30823870,5240,5240,5240,5240,0
20240809,170300,30823870,5240,5240,5240,5240,0
20240809,170200,30823870,5240,5240,5240,5240,0
20240809,170100,30823870,5240,5240,5240,5240,0
20240809,170000,30823870,5240,5240,5240,5240,0
20240809,165900,30823870,5240,5240,5240,5240,0
20240809,165800,30823870,5240,5240,5240,5240,0
20240809,165700,30823870,5240,5240,5240,5240,0
20240809,165600,30823870,5240,5240,5240,5240,0
20240809,165500,30823870,5240,5240,5240,5240,0
20240809,165400,30823870,5240,5240,5240,5240,0
20240809,165300,30823870,5240,5240,5240,5240,0
20240809,165200,30823870,5240,5240,5240,5240,0
20240809,165100,30823870,5240,5240,5240,5240,0
20240809,165000,30823870,5240,5240,5240,5240,0
20240809,164900,30823870,5240,5240,5240,5240,257
20240809,164800,30823870,5240,5240,5240,5240,0
20240809,164700,30823870,5240,5240,5240,5240,0
20240809,164600,30823870,5240,5240,5240,5240,0
20240809,164500,30823870,5240,5240,5240,5240,0
20240809,164400,30823870,5240,5240,5240,5240,0
20240809,164300,30823870,5240,5240,5240,5240,0
20240809,164200,30823870,5240,5240,5240,5240,0
20240809,164100,30823870,5240,5240,5240,5240,0
20240809,164000,30823870,5240,5240,5240,5240,0
20240809,163900,30823870,5240,5240,5240,5240,0
20240809,163800,30823870,5240,5240,5240,5240,0
20240809,163700,30823870,5240,5240,5240,5240,0
20240809,163600,30823870,5240,5240,5240,5240,0
20240809,163500,30823870,5240,5240,5240,5240,0
20240809,163400,30823870,5240,5240,5240,5240,0
20240809,163300,30823870,5240,5240,5240,5240,0
20240809,163200,30823870,5240,5240,5240,5240,0
20240809,163100,30823870,5240,5240,5240,5240,0
20240809,163000,30823870,5240,5240,5240,5240,0
20240809,162900,30823870,5240,5240,5240,5240,0
20240809,162800,30823870,5240,5240,5240,5240,0
20240809,162700,30823870,5240,5240,5240,5240,0
20240809,162600,30823870,5240,5240,5240,5240,0
20240809,162500,30823870,5240,5240,5240,5240,0
20240809,162400,30823870,5240,5240,5240,5240,0
20240809,162300,30823870,5240,5240,5240,5240,0
20240809,162200,30823870,5240,5240,5240,5240,0
20240809,162100,30823870,5240,5240,5240,5240,0
20240809,162000,30823870,5240,5240,5240,5240,0
20240809,161900,30823870,5240,5240,5240,5240,257
20240809,161800,30823870,5240,5240,5240,5240,0
20240809,161700,30823870,5240,5240,5240,5240,0
20240809,161600,30823870,5240,5240,5240,5240,0
20240809,161500,30823870,5240,5240,5240,5240,0
20240809,161400,30823870,5240,5240,5240,5240,0
20240809,161300,30823870,5240,5240,5240,5240,0
20240809,161200,30823870,5240,5240,5240,5240,0
20240809,161100,30823870,5240,5240,5240,5240,0
20240809,161000,30823870,5240,5240,5240,5240,0
20240809,160900,30823870,5240,5240,5240,5240,0
20240809,160800,30823870,5240,5240,5240,5240,0
20240809,160700,30823870,5240,5240,5240,5240,0
20240809,160600,30823870,5240,5240,5240,5240,0
20240809,160500,30823870,5240,5240,5240,5240,0
20240809,160400,30823870,5240,5240,5240,5240,0
20240809,160300,30823870,5240,5240,5240,5240,0
20240809,160200,30823870,5240,5240,5240,5240,0
20240809,160100,30823870,5240,5240,5240,5240,0
20240809,160000,30823870,5240,5240,5240,5240,0
20240809,155900,30823870,5240,5240,5240,5240,0
20240809,155800,30823870,5240,5240,5240,5240,0
20240809,155700,30823870,5240,5240,5240,5240,0
20240809,155600,30823870,5240,5240,5240,5240,0
20240809,155500,30823870,5240,5240,5240,5240,0
20240809,155400,30823870,5240,5240,5240,5240,0
20240809,155300,30823870,5240,5240,5240,5240,0
20240809,155200,30823870,5240,5240,5240,5240,0
20240809,155100,30823870,5240,5240,5240,5240,0
20240809,155000,30823870,5240,5240,5240,5240,0
20240809,154900,30823870,5240,5240,5240,5240,257
20240809,154800,30823870,5240,5240,5240,5240,0
20240809,154700,30823870,5240,5240,5240,5240,0
20240809,154600,30823870,5240,5240,5240,5240,0
20240809,154500,30823870,5240,5240,5240,5240,0
20240809,154400,30823870,5240,5240,5240,5240,0
20240809,154300,30823870,5240,5240,5240,5240,0
20240809,154200,30823870,5240,5240,5240,5240,0
20240809,154100,30823870,5240,5240,5240,5240,0
20240809,154000,30823870,5240,5240,5240,5240,0
20240809,153900,30823870,5240,5240,5240,5240,0
20240809,153800,30823870,5240,5240,5240,5240,0
20240809,153700,30823870,5240,5240,5240,5240,0
20240809,153600,30823870,5240,5240,5240,5240,0
20240809,153500,30823870,5240,5240,5240,5240,0
20240809,153400,30823870,5240,5240,5240,5240,0
20240809,153300,30823870,5240,5240,5240,5240,0
20240809,153200,30823870,5240,5240,5240,5240,0
20240809,153100,30823870,5240,5240,5240,5240,0
20240809,153000,30823870,5240,5240,5240,5240,257
20240809,152900,29477190,5210,5210,5210,5210,0
20240809,152800,29477190,5210,5210,5210,5210,0
20240809,152700,29477190,5210,5210,5210,5210,0
20240809,152600,29477190,5210,5210,5210,5210,0
20240809,152500,29477190,5210,5210,5210,5210,0
20240809,152400,29477190,5210,5210,5210,5210,0
20240809,152300,29477190,5210,5210,5210,5210,0
20240809,152200,29477190,5210,5210,5210,5210,0
20240809,152100,29477190,5210,5210,5210,5210,0
20240809,152000,29477190,5210,5210,5210,5210,0
20240809,151900,29477190,5210,5210,5210,5210,1
20240809,151800,29471980,5230,5230,5230,5230,0
20240809,151700,29471980,5230,5230,5230,5230,0
20240809,151600,29471980,5230,5230,5230,5230,17
20240809,151500,29383070,5220,5210,5220,5210,6
20240809,151400,29351800,5230,5230,5230,5230,0
20240809,151300,29351800,5230,5230,5230,5230,0
20240809,151200,29351800,5230,5230,5230,5230,0
20240809,151100,29351800,5230,5230,5230,5230,0
20240809,151000,29351800,5230,5230,5230,5230,0
20240809,150900,29351800,5230,5230,5230,5230,0
20240809,150800,29351800,5230,5230,5230,5230,0
20240809,150700,29351800,5230,5230,5230,5230,0
20240809,150600,29351800,5230,5230,5230,5230,0
20240809,150500,29351800,5230,5230,5230,5230,0
20240809,150400,29351800,5230,5230,5230,5230,0
20240809,150300,29351800,5230,5230,5230,5230,0
20240809,150200,29351800,5230,5230,5230,5230,0
20240809,150100,29351800,5230,5230,5230,5230,0
20240809,150000,29351800,5230,5230,5230,5230,0
20240809,145900,29351800,5230,5230,5230,5230,0
20240809,145800,29351800,5230,5230,5230,5230,0
20240809,145700,29351800,5230,5230,5230,5230,0
20240809,145600,29351800,5230,5230,5230,5230,1
20240809,145500,29346570,5230,5230,5230,5230,1
20240809,145400,29341340,5240,5240,5240,5240,0
20240809,145300,29341340,5240,5240,5240,5240,0
20240809,145200,29341340,5240,5240,5240,5240,0
20240809,145100,29341340,5240,5240,5240,5240,0
20240809,145000,29341340,5240,5240,5240,5240,0
20240809,144900,29341340,5240,5240,5240,5240,0
20240809,144800,29341340,5240,5240,5240,5240,0
20240809,144700,29341340,5240,5240,5240,5240,0
20240809,144600,29341340,5240,5240,5240,5240,0
20240809,144500,29341340,5240,5240,5240,5240,20
20240809,144400,29236540,5240,5240,5240,5240,0
20240809,144300,29236540,5240,5240,5240,5240,0
20240809,144200,29236540,5240,5240,5240,5240,0
20240809,144100,29236540,5240,5230,5240,5230,2
20240809,144000,29226070,5220,5220,5220,5220,1
20240809,143900,29220850,5230,5230,5230,5230,0
20240809,143800,29220850,5230,5230,5230,5230,0
20240809,143700,29220850,5230,5230,5230,5230,0
20240809,143600,29220850,5230,5200,5230,5200,673
20240809,143500,25704460,5190,5190,5190,5190,0
20240809,143400,25704460,5190,5200,5200,5190,26
20240809,143300,25569460,5200,5200,5200,5200,1
20240809,143200,25564260,5210,5210,5210,5210,1
20240809,143100,25559050,5200,5200,5200,5200,82
20240809,143000,25132650,5190,5190,5190,5190,0
20240809,142900,25132650,5190,5190,5190,5190,0
20240809,142800,25132650,5190,5190,5190,5190,0
20240809,142700,25132650,5190,5190,5190,5190,0
20240809,142600,25132650,5190,5190,5190,5190,0
20240809,142500,25132650,5190,5190,5190,5190,0
20240809,142400,25132650,5190,5190,5190,5190,2
20240809,142300,25122270,5200,5200,5200,5200,0
20240809,142200,25122270,5200,5200,5200,5200,0
20240809,142100,25122270,5200,5200,5200,5200,26
20240809,142000,24987070,5210,5210,5210,5210,0
20240809,141900,24987070,5210,5210,5210,5210,0
20240809,141800,24987070,5210,5210,5210,5210,0
20240809,141700,24987070,5210,5210,5210,5210,0
20240809,141600,24987070,5210,5210,5210,5210,0
20240809,141500,24987070,5210,5210,5210,5210,0
20240809,141400,24987070,5210,5210,5210,5210,0
20240809,141300,24987070,5210,5210,5210,5210,0
20240809,141200,24987070,5210,5210,5210,5210,0
20240809,141100,24987070,5210,5210,5210,5210,0
20240809,141000,24987070,5210,5210,5210,5210,0
20240809,140900,24987070,5210,5210,5210,5210,0
20240809,140800,24987070,5210,5210,5210,5210,0
20240809,140700,24987070,5210,5210,5210,5210,0
20240809,140600,24987070,5210,5210,5210,5210,0
20240809,140500,24987070,5210,5210,5210,5210,1
20240809,140400,24981860,5200,5200,5200,5200,0
20240809,140300,24981860,5200,5200,5200,5200,0
20240809,140200,24981860,5200,5200,5200,5200,0
20240809,140100,24981860,5200,5200,5200,5200,0
20240809,140000,24981860,5200,5200,5200,5200,0
20240809,135900,24981860,5200,5200,5200,5200,0
20240809,135800,24981860,5200,5200,5200,5200,0
20240809,135700,24981860,5200,5200,5200,5200,0
20240809,135600,24981860,5200,5200,5200,5200,0
20240809,135500,24981860,5200,5200,5200,5180,189
20240809,135400,23999100,5210,5210,5210,5210,0
20240809,135300,23999100,5210,5210,5210,5210,0
20240809,135200,23999100,5210,5210,5210,5210,0
20240809,135100,23999100,5210,5210,5210,5210,0
20240809,135000,23999100,5210,5210,5210,5210,0
20240809,134900,23999100,5210,5210,5210,5210,0
20240809,134800,23999100,5210,5210,5210,5210,0
20240809,134700,23999100,5210,5210,5210,5210,0
20240809,134600,23999100,5210,5210,5210,5210,3
20240809,134500,23983470,5210,5210,5210,5210,0
20240809,134400,23983470,5210,5210,5210,5210,0
20240809,134300,23983470,5210,5210,5210,5210,0
20240809,134200,23983470,5210,5210,5210,5210,0
20240809,134100,23983470,5210,5210,5210,5210,0
20240809,134000,23983470,5210,5210,5210,5210,0
20240809,133900,23983470,5210,5210,5210,5210,0
20240809,133800,23983470,5210,5210,5210,5210,0
20240809,133700,23983470,5210,5210,5210,5210,0
20240809,133600,23983470,5210,5210,5210,5210,0
20240809,133500,23983470,5210,5210,5210,5210,0
20240809,133400,23983470,5210,5210,5210,5210,0
20240809,133300,23983470,5210,5210,5210,5210,0
20240809,133200,23983470,5210,5210,5210,5210,0
20240809,133100,23983470,5210,5210,5210,5210,0
20240809,133000,23983470,5210,5210,5210,5210,0
20240809,132900,23983470,5210,5210,5210,5210,0
20240809,132800,23983470,5210,5210,5210,5210,0
20240809,132700,23983470,5210,5210,5210,5210,0
20240809,132600,23983470,5210,5210,5210,5210,0
20240809,132500,23983470,5210,5210,5210,5210,0
20240809,132400,23983470,5210,5210,5210,5210,0
20240809,132300,23983470,5210,5210,5210,5210,0
20240809,132200,23983470,5210,5210,5210,5210,0
20240809,132100,23983470,5210,5210,5210,5210,0
20240809,132000,23983470,5210,5210,5210,5210,0
20240809,131900,23983470,5210,5210,5210,5210,0
20240809,131800,23983470,5210,5220,5220,5210,183
20240809,131700,23029980,5230,5230,5230,5230,0
20240809,131600,23029980,5230,5230,5230,5230,1
20240809,131500,23024750,5220,5220,5220,5220,0
20240809,131400,23024750,5220,5220,5220,5220,0
20240809,131300,23024750,5220,5220,5220,5220,0
20240809,131200,23024750,5220,5220,5220,5220,0
20240809,131100,23024750,5220,5220,5220,5220,0
20240809,131000,23024750,5220,5220,5220,5220,0
20240809,130900,23024750,5220,5220,5220,5220,0
20240809,130800,23024750,5220,5220,5220,5220,0
20240809,130700,23024750,5220,5220,5220,5220,0
20240809,130600,23024750,5220,5220,5220,5220,0
20240809,130500,23024750,5220,5220,5220,5220,0
20240809,130400,23024750,5220,5220,5220,5220,0
20240809,130300,23024750,5220,5220,5220,5220,0
20240809,130200,23024750,5220,5220,5220,5220,0
20240809,130100,23024750,5220,5220,5220,5220,0
20240809,130000,23024750,5220,5220,5220,5220,0
20240809,125900,23024750,5220,5220,5220,5220,0
20240809,125800,23024750,5220,5220,5220,5220,0
20240809,125700,23024750,5220,5220,5220,5220,0
20240809,125600,23024750,5220,5220,5220,5220,40
20240809,125500,22815950,5230,5220,5230,5220,6
20240809,125400,22784620,5220,5220,5220,5220,0
20240809,125300,22784620,5220,5220,5220,5220,0
20240809,125200,22784620,5220,5220,5220,5220,0
20240809,125100,22784620,5220,5220,5220,5220,0
20240809,125000,22784620,5220,5220,5220,5220,0
20240809,124900,22784620,5220,5220,5220,5220,0
20240809,124800,22784620,5220,5220,5220,5220,0
20240809,124700,22784620,5220,5220,5220,5220,0
20240809,124600,22784620,5220,5220,5220,5220,0
20240809,124500,22784620,5220,5220,5220,5220,0
20240809,124400,22784620,5220,5220,5220,5220,0
20240809,124300,22784620,5220,5220,5220,5220,1
20240809,124200,22779400,5220,5220,5220,5220,0
20240809,124100,22779400,5220,5220,5220,5220,0
20240809,124000,22779400,5220,5220,5220,5220,0
20240809,123900,22779400,5220,5220,5220,5220,113
20240809,123800,22189540,5210,5210,5210,5210,0
20240809,123700,22189540,5210,5210,5210,5210,0
20240809,123600,22189540,5210,5210,5210,5210,0
20240809,123500,22189540,5210,5210,5210,5210,0
20240809,123400,22189540,5210,5210,5210,5210,0
20240809,123300,22189540,5210,5210,5210,5210,0
20240809,123200,22189540,5210,5210,5210,5210,0
20240809,123100,22189540,5210,5210,5210,5210,0
20240809,123000,22189540,5210,5210,5210,5210,0
20240809,122900,22189540,5210,5210,5210,5210,0
20240809,122800,22189540,5210,5210,5210,5210,0
20240809,122700,22189540,5210,5210,5210,5210,0
20240809,122600,22189540,5210,5210,5210,5210,0
20240809,122500,22189540,5210,5210,5210,5210,0
20240809,122400,22189540,5210,5210,5210,5210,0
20240809,122300,22189540,5210,5210,5210,5210,0
20240809,122200,22189540,5210,5210,5210,5210,0
20240809,122100,22189540,5210,5210,5210,5210,0
20240809,122000,22189540,5210,5210,5210,5210,0
20240809,121900,22189540,5210,5210,5210,5210,0
20240809,121800,22189540,5210,5210,5210,5210,2
20240809,121700,22179120,5200,5200,5200,5200,0
20240809,121600,22179120,5200,5200,5200,5200,0
20240809,121500,22179120,5200,5200,5200,5200,0
20240809,121400,22179120,5200,5200,5200,5200,0
20240809,121300,22179120,5200,5200,5200,5200,0
20240809,121200,22179120,5200,5200,5200,5200,0
20240809,121100,22179120,5200,5200,5200,5200,0
20240809,121000,22179120,5200,5200,5200,5200,0
20240809,120900,22179120,5200,5200,5200,5200,0
20240809,120800,22179120,5200,5200,5200,5200,0
20240809,120700,22179120,5200,5200,5200,5200,0
20240809,120600,22179120,5200,5200,5200,5200,0
20240809,120500,22179120,5200,5200,5200,5200,0
20240809,120400,22179120,5200,5200,5200,5200,0
20240809,120300,22179120,5200,5200,5200,5200,200
20240809,120200,21139120,5200,5200,5200,5200,0
20240809,120100,21139120,5200,5200,5200,5200,0
20240809,120000,21139120,5200,5200,5200,5200,0
20240809,115900,21139120,5200,5200,5200,5200,0
20240809,115800,21139120,5200,5200,5200,5200,0
20240809,115700,21139120,5200,5200,5200,5200,0
20240809,115600,21139120,5200,5200,5200,5200,0
20240809,115500,21139120,5200,5200,5200,5200,0
20240809,115400,21139120,5200,5200,5200,5200,0
20240809,115300,21139120,5200,5200,5200,5200,0
20240809,115200,21139120,5200,5200,5200,5200,0
20240809,115100,21139120,5200,5200,5200,5200,0
20240809,115000,21139120,5200,5200,5200,5200,0
20240809,114900,21139120,5200,5200,5200,5200,0
20240809,114800,21139120,5200,5200,5200,5200,0
20240809,114700,21139120,5200,5200,5200,5200,0
20240809,114600,21139120,5200,5200,5200,5200,0
20240809,114500,21139120,5200,5200,5200,5200,0
20240809,114400,21139120,5200,5200,5200,5200,0
20240809,114300,21139120,5200,5190,5200,5190,2
20240809,114200,21128730,5180,5180,5180,5180,0
20240809,114100,21128730,5180,5180,5180,5180,0
20240809,114000,21128730,5180,5180,5180,5180,0
20240809,113900,21128730,5180,5180,5180,5180,0
20240809,113800,21128730,5180,5180,5180,5180,0
20240809,113700,21128730,5180,5180,5180,5180,200
20240809,113600,20092730,5220,5220,5220,5220,0
20240809,113500,20092730,5220,5220,5220,5220,0
20240809,113400,20092730,5220,5220,5220,5220,0
20240809,113300,20092730,5220,5220,5220,5220,0
20240809,113200,20092730,5220,5220,5220,5220,0
20240809,113100,20092730,5220,5220,5220,5220,0
20240809,113000,20092730,5220,5220,5220,5220,0
20240809,112900,20092730,5220,5220,5220,5220,0
20240809,112800,20092730,5220,5220,5220,5220,0
20240809,112700,20092730,5220,5220,5220,5220,0
20240809,112600,20092730,5220,5220,5220,5220,0
20240809,112500,20092730,5220,5220,5220,5220,0
20240809,112400,20092730,5220,5220,5220,5220,0
20240809,112300,20092730,5220,5220,5220,5220,0
20240809,112200,20092730,5220,5220,5220,5220,0
20240809,112100,20092730,5220,5220,5220,5220,0
20240809,112000,20092730,5220,5220,5220,5220,0
20240809,111900,20092730,5220,5220,5220,5220,56
20240809,111800,19800410,5220,5200,5220,5200,144
20240809,111700,19048800,5210,5210,5210,5210,0
20240809,111600,19048800,5210,5210,5210,5210,0
20240809,111500,19048800,5210,5210,5210,5210,0
20240809,111400,19048800,5210,5210,5210,5210,0
20240809,111300,19048800,5210,5210,5210,5210,0
20240809,111200,19048800,5210,5210,5210,5210,0
20240809,111100,19048800,5210,5210,5210,5210,0
20240809,111000,19048800,5210,5210,5210,5210,0
20240809,110900,19048800,5210,5210,5210,5210,0
20240809,110800,19048800,5210,5210,5210,5210,0
20240809,110700,19048800,5210,5210,5210,5210,0
20240809,110600,19048800,5210,5210,5210,5210,0
20240809,110500,19048800,5210,5210,5210,5210,1
20240809,110400,19043590,5180,5180,5180,5180,0
20240809,110300,19043590,5180,5180,5180,5180,0
20240809,110200,19043590,5180,5180,5180,5180,0
20240809,110100,19043590,5180,5180,5180,5180,0
20240809,110000,19043590,5180,5180,5180,5180,0
20240809,105900,19043590,5180,5200,5210,5180,421
20240809,105800,16859580,5200,5200,5200,5200,0
20240809,105700,16859580,5200,5200,5200,5200,0
20240809,105600,16859580,5200,5200,5200,5200,0
20240809,105500,16859580,5200,5200,5200,5200,0
20240809,105400,16859580,5200,5200,5200,5200,0
20240809,105300,16859580,5200,5200,5200,5200,0
20240809,105200,16859580,5200,5200,5200,5200,0
20240809,105100,16859580,5200,5200,5200,5200,159
20240809,105000,16032780,5210,5210,5210,5210,12
20240809,104900,15970260,5200,5200,5200,5200,8
20240809,104800,15928660,5220,5210,5220,5210,300
20240809,104700,14362690,5200,5200,5200,5200,0
20240809,104600,14362690,5200,5200,5200,5200,0
20240809,104500,14362690,5200,5180,5210,5180,364
20240809,104400,12468560,5180,5180,5180,5180,0
20240809,104300,12468560,5180,5180,5180,5180,0
20240809,104200,12468560,5180,5180,5180,5180,0
20240809,104100,12468560,5180,5180,5180,5180,0
20240809,104000,12468560,5180,5180,5180,5180,0
20240809,103900,12468560,5180,5180,5180,5180,0
20240809,103800,12468560,5180,5180,5180,5180,0
20240809,103700,12468560,5180,5180,5180,5180,0
20240809,103600,12468560,5180,5180,5180,5180,50
20240809,103500,12209560,5180,5180,5180,5180,1
20240809,103400,12204380,5170,5170,5170,5170,0
20240809,103300,12204380,5170,5170,5170,5170,0
20240809,103200,12204380,5170,5170,5170,5170,2
20240809,103100,12194040,5160,5160,5160,5160,0
20240809,103000,12194040,5160,5160,5160,5160,0
20240809,102900,12194040,5160,5160,5160,5160,0
20240809,102800,12194040,5160,5160,5160,5160,0
20240809,102700,12194040,5160,5160,5160,5160,0
20240809,102600,12194040,5160,5160,5160,5160,0
20240809,102500,12194040,5160,5160,5160,5160,11
20240809,102400,12137280,5170,5170,5170,5170,0
20240809,102300,12137280,5170,5170,5170,5170,0
20240809,102200,12137280,5170,5170,5170,5170,32
20240809,102100,11971840,5160,5160,5160,5160,0
20240809,102000,11971840,5160,5160,5160,5160,0
20240809,101900,11971840,5160,5160,5160,5160,0
20240809,101800,11971840,5160,5160,5160,5160,0
20240809,101700,11971840,5160,5160,5160,5160,80
20240809,101600,11559040,5160,5160,5160,5160,0
20240809,101500,11559040,5160,5160,5160,5160,0
20240809,101400,11559040,5160,5160,5160,5160,0
20240809,101300,11559040,5160,5160,5160,5160,15
20240809,101200,11481640,5190,5190,5190,5190,0
20240809,101100,11481640,5190,5190,5190,5190,0
20240809,101000,11481640,5190,5190,5190,5190,0
20240809,100900,11481640,5190,5190,5190,5190,0
20240809,100800,11481640,5190,5190,5190,5190,0
20240809,100700,11481640,5190,5190,5190,5190,0
20240809,100600,11481640,5190,5190,5190,5190,0
20240809,100500,11481640,5190,5190,5190,5190,1
20240809,100400,11476450,5190,5190,5190,5190,0
20240809,100300,11476450,5190,5190,5190,5190,0
20240809,100200,11476450,5190,5190,5190,5190,0
20240809,100100,11476450,5190,5180,5190,5180,2
20240809,100000,11466080,5180,5180,5180,5180,0
20240809,095900,11466080,5180,5180,5180,5180,0
20240809,095800,11466080,5180,5170,5180,5170,250
20240809,095700,10173570,5160,5160,5160,5160,0
20240809,095600,10173570,5160,5170,5170,5160,2
20240809,095500,10163240,5160,5160,5160,5160,0
20240809,095400,10163240,5160,5160,5160,5160,0
20240809,095300,10163240,5160,5160,5160,5160,0
20240809,095200,10163240,5160,5160,5160,5160,0
20240809,095100,10163240,5160,5160,5160,5160,0
20240809,095000,10163240,5160,5160,5160,5160,0
20240809,094900,10163240,5160,5160,5160,5160,0
20240809,094800,10163240,5160,5160,5160,5160,321
20240809,094700,8506880,5170,5170,5170,5170,10
20240809,094600,8455180,5170,5170,5170,5170,0
20240809,094500,8455180,5170,5170,5170,5170,0
20240809,094400,8455180,5170,5170,5170,5170,0
20240809,094300,8455180,5170,5170,5170,5170,0
20240809,094200,8455180,5170,5170,5170,5170,0
20240809,094100,8455180,5170,5170,5170,5170,0
20240809,094000,8455180,5170,5170,5170,5170,0
20240809,093900,8455180,5170,5170,5170,5170,0
20240809,093800,8455180,5170,5170,5170,5170,40
20240809,093700,8248380,5170,5170,5170,5170,0
20240809,093600,8248380,5170,5170,5170,5170,7
20240809,093500,8212190,5170,5160,5170,5160,148
20240809,093400,7447510,5160,5160,5160,5160,1
20240809,093300,7442350,5170,5170,5170,5170,0
20240809,093200,7442350,5170,5170,5170,5170,0
20240809,093100,7442350,5170,5170,5170,5170,0
20240809,093000,7442350,5170,5170,5170,5170,0
20240809,092900,7442350,5170,5170,5170,5170,0
20240809,092800,7442350,5170,5170,5170,5170,0
20240809,092700,7442350,5170,5170,5170,5170,0
20240809,092600,7442350,5170,5170,5170,5170,3
20240809,092500,7426840,5170,5170,5170,5170,1
20240809,092400,7421670,5170,5170,5170,5170,0
20240809,092300,7421670,5170,5180,5180,5170,196
20240809,092200,6406490,5190,5190,5190,5190,0
20240809,092100,6406490,5190,5190,5190,5190,1
20240809,092000,6401300,5190,5190,5190,5190,0
20240809,091900,6401300,5190,5190,5190,5190,0
20240809,091800,6401300,5190,5190,5190,5190,0
20240809,091700,6401300,5190,5190,5190,5190,0
20240809,091600,6401300,5190,5190,5190,5190,0
20240809,091500,6401300,5190,5190,5190,5190,174
20240809,091400,5498240,5190,5210,5210,5190,267
20240809,091300,4110050,5210,5210,5210,5210,0
20240809,091200,4110050,5210,5210,5210,5210,0
20240809,091100,4110050,5210,5210,5210,5210,0
20240809,091000,4110050,5210,5210,5210,5210,0
20240809,090900,4110050,5210,5210,5210,5210,20
20240809,090800,4005850,5200,5200,5200,5200,133
20240809,090700,3314250,5200,5180,5200,5180,140
20240809,090600,2587230,5180,5190,5190,5180,73
20240809,090500,2208960,5180,5180,5180,5180,0
20240809,090400,2208960,5180,5170,5180,5170,12
20240809,090300,2146830,5160,5140,5160,5140,38
20240809,090200,1951320,5130,5130,5130,5130,50
20240809,090100,1694820,5120,5120,5130,5120,310
20240809,090000,107520,5120,5120,5120,5120,21