KissMeData/089150/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195800,55913300,2190,2190,2190,2190,353
20240809,195700,55913300,2190,2190,2190,2190,0
20240809,195600,55913300,2190,2190,2190,2190,0
20240809,195500,55913300,2190,2190,2190,2190,0
20240809,195400,55913300,2190,2190,2190,2190,0
20240809,195300,55913300,2190,2190,2190,2190,0
20240809,195200,55913300,2190,2190,2190,2190,0
20240809,195100,55913300,2190,2190,2190,2190,0
20240809,195000,55913300,2190,2190,2190,2190,0
20240809,194900,55913300,2190,2190,2190,2190,0
20240809,194800,55913300,2190,2190,2190,2190,0
20240809,194700,55913300,2190,2190,2190,2190,0
20240809,194600,55913300,2190,2190,2190,2190,0
20240809,194500,55913300,2190,2190,2190,2190,0
20240809,194400,55913300,2190,2190,2190,2190,0
20240809,194300,55913300,2190,2190,2190,2190,0
20240809,194200,55913300,2190,2190,2190,2190,0
20240809,194100,55913300,2190,2190,2190,2190,0
20240809,194000,55913300,2190,2190,2190,2190,0
20240809,193900,55913300,2190,2190,2190,2190,0
20240809,193800,55913300,2190,2190,2190,2190,0
20240809,193700,55913300,2190,2190,2190,2190,0
20240809,193600,55913300,2190,2190,2190,2190,0
20240809,193500,55913300,2190,2190,2190,2190,0
20240809,193400,55913300,2190,2190,2190,2190,0
20240809,193300,55913300,2190,2190,2190,2190,0
20240809,193200,55913300,2190,2190,2190,2190,0
20240809,193100,55913300,2190,2190,2190,2190,0
20240809,193000,55913300,2190,2190,2190,2190,0
20240809,192900,55913300,2190,2190,2190,2190,0
20240809,192800,55913300,2190,2190,2190,2190,353
20240809,192700,55913300,2190,2190,2190,2190,0
20240809,192600,55913300,2190,2190,2190,2190,0
20240809,192500,55913300,2190,2190,2190,2190,0
20240809,192400,55913300,2190,2190,2190,2190,0
20240809,192300,55913300,2190,2190,2190,2190,0
20240809,192200,55913300,2190,2190,2190,2190,0
20240809,192100,55913300,2190,2190,2190,2190,0
20240809,192000,55913300,2190,2190,2190,2190,0
20240809,191900,55913300,2190,2190,2190,2190,0
20240809,191800,55913300,2190,2190,2190,2190,0
20240809,191700,55913300,2190,2190,2190,2190,0
20240809,191600,55913300,2190,2190,2190,2190,0
20240809,191500,55913300,2190,2190,2190,2190,0
20240809,191400,55913300,2190,2190,2190,2190,0
20240809,191300,55913300,2190,2190,2190,2190,0
20240809,191200,55913300,2190,2190,2190,2190,0
20240809,191100,55913300,2190,2190,2190,2190,0
20240809,191000,55913300,2190,2190,2190,2190,0
20240809,190900,55913300,2190,2190,2190,2190,0
20240809,190800,55913300,2190,2190,2190,2190,0
20240809,190700,55913300,2190,2190,2190,2190,0
20240809,190600,55913300,2190,2190,2190,2190,0
20240809,190500,55913300,2190,2190,2190,2190,0
20240809,190400,55913300,2190,2190,2190,2190,0
20240809,190300,55913300,2190,2190,2190,2190,0
20240809,190200,55913300,2190,2190,2190,2190,0
20240809,190100,55913300,2190,2190,2190,2190,0
20240809,190000,55913300,2190,2190,2190,2190,0
20240809,185900,55913300,2190,2190,2190,2190,0
20240809,185800,55913300,2190,2190,2190,2190,353
20240809,185700,55913300,2190,2190,2190,2190,0
20240809,185600,55913300,2190,2190,2190,2190,0
20240809,185500,55913300,2190,2190,2190,2190,0
20240809,185400,55913300,2190,2190,2190,2190,0
20240809,185300,55913300,2190,2190,2190,2190,0
20240809,185200,55913300,2190,2190,2190,2190,0
20240809,185100,55913300,2190,2190,2190,2190,0
20240809,185000,55913300,2190,2190,2190,2190,0
20240809,184900,55913300,2190,2190,2190,2190,0
20240809,184800,55913300,2190,2190,2190,2190,0
20240809,184700,55913300,2190,2190,2190,2190,0
20240809,184600,55913300,2190,2190,2190,2190,0
20240809,184500,55913300,2190,2190,2190,2190,0
20240809,184400,55913300,2190,2190,2190,2190,0
20240809,184300,55913300,2190,2190,2190,2190,0
20240809,184200,55913300,2190,2190,2190,2190,0
20240809,184100,55913300,2190,2190,2190,2190,0
20240809,184000,55913300,2190,2190,2190,2190,0
20240809,183900,55913300,2190,2190,2190,2190,0
20240809,183800,55913300,2190,2190,2190,2190,0
20240809,183700,55913300,2190,2190,2190,2190,0
20240809,183600,55913300,2190,2190,2190,2190,0
20240809,183500,55913300,2190,2190,2190,2190,0
20240809,183400,55913300,2190,2190,2190,2190,0
20240809,183300,55913300,2190,2190,2190,2190,0
20240809,183200,55913300,2190,2190,2190,2190,0
20240809,183100,55913300,2190,2190,2190,2190,0
20240809,183000,55913300,2190,2190,2190,2190,0
20240809,182900,55913300,2190,2190,2190,2190,0
20240809,182800,55913300,2190,2190,2190,2190,353
20240809,182700,55913300,2190,2190,2190,2190,0
20240809,182600,55913300,2190,2190,2190,2190,0
20240809,182500,55913300,2190,2190,2190,2190,0
20240809,182400,55913300,2190,2190,2190,2190,0
20240809,182300,55913300,2190,2190,2190,2190,0
20240809,182200,55913300,2190,2190,2190,2190,0
20240809,182100,55913300,2190,2190,2190,2190,0
20240809,182000,55913300,2190,2190,2190,2190,0
20240809,181900,55913300,2190,2190,2190,2190,0
20240809,181800,55913300,2190,2190,2190,2190,0
20240809,181700,55913300,2190,2190,2190,2190,0
20240809,181600,55913300,2190,2190,2190,2190,0
20240809,181500,55913300,2190,2190,2190,2190,0
20240809,181400,55913300,2190,2190,2190,2190,0
20240809,181300,55913300,2190,2190,2190,2190,0
20240809,181200,55913300,2190,2190,2190,2190,0
20240809,181100,55913300,2190,2190,2190,2190,0
20240809,181000,55913300,2190,2190,2190,2190,0
20240809,180900,55913300,2190,2190,2190,2190,0
20240809,180800,55913300,2190,2190,2190,2190,0
20240809,180700,55913300,2190,2190,2190,2190,0
20240809,180600,55913300,2190,2190,2190,2190,0
20240809,180500,55913300,2190,2190,2190,2190,0
20240809,180400,55913300,2190,2190,2190,2190,0
20240809,180300,55913300,2190,2190,2190,2190,0
20240809,180200,55913300,2190,2190,2190,2190,0
20240809,180100,55913300,2190,2190,2190,2190,0
20240809,180000,55913300,2190,2190,2190,2190,0
20240809,175900,55913300,2190,2190,2190,2190,0
20240809,175800,55913300,2190,2190,2190,2190,353
20240809,175700,55913300,2190,2190,2190,2190,0
20240809,175600,55913300,2190,2190,2190,2190,0
20240809,175500,55913300,2190,2190,2190,2190,0
20240809,175400,55913300,2190,2190,2190,2190,0
20240809,175300,55913300,2190,2190,2190,2190,0
20240809,175200,55913300,2190,2190,2190,2190,0
20240809,175100,55913300,2190,2190,2190,2190,0
20240809,175000,55913300,2190,2190,2190,2190,0
20240809,174900,55913300,2190,2190,2190,2190,0
20240809,174800,55913300,2190,2190,2190,2190,0
20240809,174700,55913300,2190,2190,2190,2190,0
20240809,174600,55913300,2190,2190,2190,2190,0
20240809,174500,55913300,2190,2190,2190,2190,0
20240809,174400,55913300,2190,2190,2190,2190,0
20240809,174300,55913300,2190,2190,2190,2190,0
20240809,174200,55913300,2190,2190,2190,2190,0
20240809,174100,55913300,2190,2190,2190,2190,0
20240809,174000,55913300,2190,2190,2190,2190,0
20240809,173900,55913300,2190,2190,2190,2190,0
20240809,173800,55913300,2190,2190,2190,2190,0
20240809,173700,55913300,2190,2190,2190,2190,0
20240809,173600,55913300,2190,2190,2190,2190,0
20240809,173500,55913300,2190,2190,2190,2190,0
20240809,173400,55913300,2190,2190,2190,2190,0
20240809,173300,55913300,2190,2190,2190,2190,0
20240809,173200,55913300,2190,2190,2190,2190,0
20240809,173100,55913300,2190,2190,2190,2190,0
20240809,173000,55913300,2190,2190,2190,2190,0
20240809,172900,55913300,2190,2190,2190,2190,0
20240809,172800,55913300,2190,2190,2190,2190,353
20240809,172700,55913300,2190,2190,2190,2190,0
20240809,172600,55913300,2190,2190,2190,2190,0
20240809,172500,55913300,2190,2190,2190,2190,0
20240809,172400,55913300,2190,2190,2190,2190,0
20240809,172300,55913300,2190,2190,2190,2190,0
20240809,172200,55913300,2190,2190,2190,2190,0
20240809,172100,55913300,2190,2190,2190,2190,0
20240809,172000,55913300,2190,2190,2190,2190,0
20240809,171900,55913300,2190,2190,2190,2190,0
20240809,171800,55913300,2190,2190,2190,2190,0
20240809,171700,55913300,2190,2190,2190,2190,0
20240809,171600,55913300,2190,2190,2190,2190,0
20240809,171500,55913300,2190,2190,2190,2190,0
20240809,171400,55913300,2190,2190,2190,2190,0
20240809,171300,55913300,2190,2190,2190,2190,0
20240809,171200,55913300,2190,2190,2190,2190,0
20240809,171100,55913300,2190,2190,2190,2190,0
20240809,171000,55913300,2190,2190,2190,2190,0
20240809,170900,55913300,2190,2190,2190,2190,0
20240809,170800,55913300,2190,2190,2190,2190,0
20240809,170700,55913300,2190,2190,2190,2190,0
20240809,170600,55913300,2190,2190,2190,2190,0
20240809,170500,55913300,2190,2190,2190,2190,0
20240809,170400,55913300,2190,2190,2190,2190,0
20240809,170300,55913300,2190,2190,2190,2190,0
20240809,170200,55913300,2190,2190,2190,2190,0
20240809,170100,55913300,2190,2190,2190,2190,0
20240809,170000,55913300,2190,2190,2190,2190,0
20240809,165900,55913300,2190,2190,2190,2190,0
20240809,165800,55913300,2190,2190,2190,2190,353
20240809,165700,55913300,2190,2190,2190,2190,0
20240809,165600,55913300,2190,2190,2190,2190,0
20240809,165500,55913300,2190,2190,2190,2190,0
20240809,165400,55913300,2190,2190,2190,2190,0
20240809,165300,55913300,2190,2190,2190,2190,0
20240809,165200,55913300,2190,2190,2190,2190,0
20240809,165100,55913300,2190,2190,2190,2190,0
20240809,165000,55913300,2190,2190,2190,2190,0
20240809,164900,55913300,2190,2190,2190,2190,0
20240809,164800,55913300,2190,2190,2190,2190,0
20240809,164700,55913300,2190,2190,2190,2190,0
20240809,164600,55913300,2190,2190,2190,2190,0
20240809,164500,55913300,2190,2190,2190,2190,0
20240809,164400,55913300,2190,2190,2190,2190,0
20240809,164300,55913300,2190,2190,2190,2190,0
20240809,164200,55913300,2190,2190,2190,2190,0
20240809,164100,55913300,2190,2190,2190,2190,0
20240809,164000,55913300,2190,2190,2190,2190,0
20240809,163900,55913300,2190,2190,2190,2190,0
20240809,163800,55913300,2190,2190,2190,2190,0
20240809,163700,55913300,2190,2190,2190,2190,0
20240809,163600,55913300,2190,2190,2190,2190,0
20240809,163500,55913300,2190,2190,2190,2190,0
20240809,163400,55913300,2190,2190,2190,2190,0
20240809,163300,55913300,2190,2190,2190,2190,0
20240809,163200,55913300,2190,2190,2190,2190,0
20240809,163100,55913300,2190,2190,2190,2190,0
20240809,163000,55913300,2190,2190,2190,2190,0
20240809,162900,55913300,2190,2190,2190,2190,0
20240809,162800,55913300,2190,2190,2190,2190,353
20240809,162700,55913300,2190,2190,2190,2190,0
20240809,162600,55913300,2190,2190,2190,2190,0
20240809,162500,55913300,2190,2190,2190,2190,0
20240809,162400,55913300,2190,2190,2190,2190,0
20240809,162300,55913300,2190,2190,2190,2190,0
20240809,162200,55913300,2190,2190,2190,2190,0
20240809,162100,55913300,2190,2190,2190,2190,0
20240809,162000,55913300,2190,2190,2190,2190,0
20240809,161900,55913300,2190,2190,2190,2190,0
20240809,161800,55913300,2190,2190,2190,2190,0
20240809,161700,55913300,2190,2190,2190,2190,0
20240809,161600,55913300,2190,2190,2190,2190,0
20240809,161500,55913300,2190,2190,2190,2190,0
20240809,161400,55913300,2190,2190,2190,2190,0
20240809,161300,55913300,2190,2190,2190,2190,0
20240809,161200,55913300,2190,2190,2190,2190,0
20240809,161100,55913300,2190,2190,2190,2190,0
20240809,161000,55913300,2190,2190,2190,2190,0
20240809,160900,55913300,2190,2190,2190,2190,0
20240809,160800,55913300,2190,2190,2190,2190,0
20240809,160700,55913300,2190,2190,2190,2190,0
20240809,160600,55913300,2190,2190,2190,2190,0
20240809,160500,55913300,2190,2190,2190,2190,0
20240809,160400,55913300,2190,2190,2190,2190,0
20240809,160300,55913300,2190,2190,2190,2190,0
20240809,160200,55913300,2190,2190,2190,2190,0
20240809,160100,55913300,2190,2190,2190,2190,0
20240809,160000,55913300,2190,2190,2190,2190,0
20240809,155900,55913300,2190,2190,2190,2190,0
20240809,155800,55913300,2190,2190,2190,2190,353
20240809,155700,55913300,2190,2190,2190,2190,0
20240809,155600,55913300,2190,2190,2190,2190,0
20240809,155500,55913300,2190,2190,2190,2190,0
20240809,155400,55913300,2190,2190,2190,2190,0
20240809,155300,55913300,2190,2190,2190,2190,0
20240809,155200,55913300,2190,2190,2190,2190,0
20240809,155100,55913300,2190,2190,2190,2190,0
20240809,155000,55913300,2190,2190,2190,2190,0
20240809,154900,55913300,2190,2190,2190,2190,0
20240809,154800,55913300,2190,2190,2190,2190,0
20240809,154700,55913300,2190,2190,2190,2190,0
20240809,154600,55913300,2190,2190,2190,2190,0
20240809,154500,55913300,2190,2190,2190,2190,0
20240809,154400,55913300,2190,2190,2190,2190,0
20240809,154300,55913300,2190,2190,2190,2190,0
20240809,154200,55913300,2190,2190,2190,2190,0
20240809,154100,55913300,2190,2190,2190,2190,0
20240809,154000,55913300,2190,2190,2190,2190,0
20240809,153900,55913300,2190,2190,2190,2190,0
20240809,153800,55913300,2190,2190,2190,2190,0
20240809,153700,55913300,2190,2190,2190,2190,0
20240809,153600,55913300,2190,2190,2190,2190,0
20240809,153500,55913300,2190,2190,2190,2190,0
20240809,153400,55913300,2190,2190,2190,2190,0
20240809,153300,55913300,2190,2190,2190,2190,0
20240809,153200,55913300,2190,2190,2190,2190,0
20240809,153100,55913300,2190,2190,2190,2190,0
20240809,153000,55913300,2190,2190,2190,2190,353
20240809,152900,55140230,2170,2170,2170,2170,0
20240809,152800,55140230,2170,2170,2170,2170,0
20240809,152700,55140230,2170,2170,2170,2170,0
20240809,152600,55140230,2170,2170,2170,2170,0
20240809,152500,55140230,2170,2170,2170,2170,0
20240809,152400,55140230,2170,2170,2170,2170,0
20240809,152300,55140230,2170,2170,2170,2170,0
20240809,152200,55140230,2170,2170,2170,2170,0
20240809,152100,55140230,2170,2170,2170,2170,0
20240809,152000,55140230,2170,2170,2170,2170,0
20240809,151900,55140230,2170,2170,2170,2170,0
20240809,151800,55140230,2170,2170,2170,2170,0
20240809,151700,55140230,2170,2170,2170,2170,0
20240809,151600,55140230,2170,2165,2170,2165,34
20240809,151500,55066610,2155,2155,2155,2155,0
20240809,151400,55066610,2155,2155,2155,2155,0
20240809,151300,55066610,2155,2155,2155,2155,0
20240809,151200,55066610,2155,2155,2155,2155,0
20240809,151100,55066610,2155,2155,2155,2155,0
20240809,151000,55066610,2155,2155,2155,2155,121
20240809,150900,54805855,2150,2150,2150,2150,236
20240809,150800,54298455,2160,2160,2160,2150,139
20240809,150700,53998465,2155,2160,2160,2155,206
20240809,150600,53554035,2160,2165,2165,2160,212
20240809,150500,53095615,2170,2170,2170,2170,159
20240809,150400,52750585,2180,2180,2180,2180,0
20240809,150300,52750585,2180,2180,2180,2180,0
20240809,150200,52750585,2180,2180,2180,2180,0
20240809,150100,52750585,2180,2180,2180,2180,0
20240809,150000,52750585,2180,2170,2180,2170,21
20240809,145900,52704865,2165,2165,2165,2165,0
20240809,145800,52704865,2165,2175,2175,2165,1394
20240809,145700,49684450,2185,2185,2185,2185,0
20240809,145600,49684450,2185,2185,2185,2185,0
20240809,145500,49684450,2185,2185,2185,2185,44
20240809,145400,49588310,2185,2185,2185,2185,0
20240809,145300,49588310,2185,2185,2185,2185,0
20240809,145200,49588310,2185,2185,2185,2185,0
20240809,145100,49588310,2185,2185,2185,2185,22
20240809,145000,49540240,2180,2180,2180,2180,164
20240809,144900,49182720,2180,2180,2180,2180,100
20240809,144800,48964720,2180,2180,2180,2180,89
20240809,144700,48770700,2180,2180,2180,2180,69
20240809,144600,48620280,2175,2175,2175,2175,5
20240809,144500,48609405,2175,2175,2175,2175,5
20240809,144400,48598530,2175,2175,2175,2175,11
20240809,144300,48574605,2175,2175,2175,2175,5
20240809,144200,48563730,2175,2175,2175,2175,10
20240809,144100,48541980,2175,2175,2175,2175,0
20240809,144000,48541980,2175,2175,2175,2175,1
20240809,143900,48539805,2175,2175,2175,2175,10
20240809,143800,48518055,2175,2175,2175,2175,5
20240809,143700,48507180,2180,2175,2180,2175,27
20240809,143600,48448370,2175,2175,2175,2175,3
20240809,143500,48441845,2175,2175,2175,2175,5
20240809,143400,48430970,2175,2175,2175,2175,5
20240809,143300,48420095,2175,2180,2180,2175,105
20240809,143200,48191220,2175,2175,2175,2175,17
20240809,143100,48154245,2175,2175,2175,2175,28
20240809,143000,48093345,2170,2170,2170,2170,0
20240809,142900,48093345,2170,2170,2170,2170,0
20240809,142800,48093345,2170,2170,2170,2170,0
20240809,142700,48093345,2170,2170,2170,2170,0
20240809,142600,48093345,2170,2170,2170,2170,0
20240809,142500,48093345,2170,2170,2170,2170,0
20240809,142400,48093345,2170,2170,2170,2170,0
20240809,142300,48093345,2170,2170,2170,2170,5
20240809,142200,48082495,2170,2170,2170,2170,4
20240809,142100,48073815,2170,2170,2170,2170,4
20240809,142000,48065135,2170,2170,2170,2170,3
20240809,141900,48058625,2170,2170,2170,2170,3
20240809,141800,48052115,2170,2170,2170,2170,1
20240809,141700,48049945,2170,2170,2170,2170,2
20240809,141600,48045605,2170,2170,2170,2170,3
20240809,141500,48039095,2170,2170,2170,2170,1
20240809,141400,48036925,2170,2170,2170,2170,3
20240809,141300,48030415,2170,2170,2170,2170,4
20240809,141200,48021735,2170,2170,2170,2170,55
20240809,141100,47902385,2170,2170,2170,2170,10
20240809,141000,47880685,2170,2170,2170,2170,0
20240809,140900,47880685,2170,2170,2170,2170,6
20240809,140800,47867665,2170,2170,2170,2170,11
20240809,140700,47843795,2170,2170,2170,2170,0
20240809,140600,47843795,2170,2170,2170,2170,0
20240809,140500,47843795,2170,2170,2170,2170,0
20240809,140400,47843795,2170,2170,2170,2170,0
20240809,140300,47843795,2170,2170,2170,2170,0
20240809,140200,47843795,2170,2170,2170,2170,0
20240809,140100,47843795,2170,2170,2170,2170,0
20240809,140000,47843795,2170,2170,2170,2170,0
20240809,135900,47843795,2170,2170,2170,2170,0
20240809,135800,47843795,2170,2170,2170,2170,0
20240809,135700,47843795,2170,2170,2170,2170,0
20240809,135600,47843795,2170,2170,2170,2170,1
20240809,135500,47841625,2170,2170,2170,2170,0
20240809,135400,47841625,2170,2170,2170,2170,0
20240809,135300,47841625,2170,2170,2170,2170,0
20240809,135200,47841625,2170,2170,2170,2170,0
20240809,135100,47841625,2170,2170,2170,2170,0
20240809,135000,47841625,2170,2175,2175,2170,29
20240809,134900,47778690,2175,2175,2175,2175,0
20240809,134800,47778690,2175,2175,2175,2175,0
20240809,134700,47778690,2175,2175,2175,2175,0
20240809,134600,47778690,2175,2175,2175,2175,0
20240809,134500,47778690,2175,2170,2175,2170,113
20240809,134400,47533425,2175,2175,2175,2175,0
20240809,134300,47533425,2175,2175,2175,2175,0
20240809,134200,47533425,2175,2175,2175,2175,0
20240809,134100,47533425,2175,2175,2175,2175,0
20240809,134000,47533425,2175,2175,2175,2175,13
20240809,133900,47505150,2170,2170,2170,2170,0
20240809,133800,47505150,2170,2170,2170,2170,0
20240809,133700,47505150,2170,2170,2170,2170,0
20240809,133600,47505150,2170,2170,2170,2170,0
20240809,133500,47505150,2170,2170,2170,2170,0
20240809,133400,47505150,2170,2170,2170,2170,0
20240809,133300,47505150,2170,2170,2170,2170,0
20240809,133200,47505150,2170,2170,2170,2170,0
20240809,133100,47505150,2170,2170,2170,2170,0
20240809,133000,47505150,2170,2170,2170,2170,0
20240809,132900,47505150,2170,2170,2170,2170,0
20240809,132800,47505150,2170,2170,2170,2170,0
20240809,132700,47505150,2170,2170,2170,2170,3
20240809,132600,47498640,2175,2175,2175,2175,0
20240809,132500,47498640,2175,2175,2175,2175,0
20240809,132400,47498640,2175,2175,2175,2175,0
20240809,132300,47498640,2175,2170,2175,2170,101
20240809,132200,47278970,2170,2170,2170,2170,0
20240809,132100,47278970,2170,2170,2170,2170,202
20240809,132000,46840630,2175,2175,2175,2175,136
20240809,131900,46544830,2175,2175,2175,2175,0
20240809,131800,46544830,2175,2175,2175,2175,0
20240809,131700,46544830,2175,2175,2175,2175,24
20240809,131600,46492630,2180,2180,2180,2180,0
20240809,131500,46492630,2180,2180,2180,2180,0
20240809,131400,46492630,2180,2180,2180,2180,0
20240809,131300,46492630,2180,2180,2180,2180,0
20240809,131200,46492630,2180,2180,2180,2180,0
20240809,131100,46492630,2180,2180,2180,2180,0
20240809,131000,46492630,2180,2180,2180,2180,0
20240809,130900,46492630,2180,2180,2180,2180,0
20240809,130800,46492630,2180,2180,2180,2180,0
20240809,130700,46492630,2180,2180,2180,2180,0
20240809,130600,46492630,2180,2180,2180,2180,0
20240809,130500,46492630,2180,2180,2180,2180,0
20240809,130400,46492630,2180,2180,2180,2180,0
20240809,130300,46492630,2180,2180,2180,2180,110
20240809,130200,46252830,2180,2180,2180,2180,0
20240809,130100,46252830,2180,2180,2180,2180,0
20240809,130000,46252830,2180,2180,2180,2180,0
20240809,125900,46252830,2180,2180,2180,2180,0
20240809,125800,46252830,2180,2180,2180,2180,0
20240809,125700,46252830,2180,2180,2180,2180,0
20240809,125600,46252830,2180,2180,2180,2180,0
20240809,125500,46252830,2180,2180,2180,2180,0
20240809,125400,46252830,2180,2180,2180,2180,0
20240809,125300,46252830,2180,2180,2180,2180,0
20240809,125200,46252830,2180,2180,2180,2180,0
20240809,125100,46252830,2180,2180,2180,2180,0
20240809,125000,46252830,2180,2180,2180,2180,0
20240809,124900,46252830,2180,2180,2180,2180,0
20240809,124800,46252830,2180,2180,2180,2180,0
20240809,124700,46252830,2180,2180,2180,2180,0
20240809,124600,46252830,2180,2180,2180,2180,0
20240809,124500,46252830,2180,2180,2180,2180,0
20240809,124400,46252830,2180,2180,2180,2180,0
20240809,124300,46252830,2180,2180,2180,2180,0
20240809,124200,46252830,2180,2180,2180,2180,0
20240809,124100,46252830,2180,2180,2180,2180,0
20240809,124000,46252830,2180,2180,2180,2180,0
20240809,123900,46252830,2180,2180,2180,2180,0
20240809,123800,46252830,2180,2180,2180,2180,0
20240809,123700,46252830,2180,2180,2180,2180,15
20240809,123600,46220130,2175,2175,2175,2175,0
20240809,123500,46220130,2175,2175,2175,2175,0
20240809,123400,46220130,2175,2175,2175,2175,0
20240809,123300,46220130,2175,2175,2175,2175,0
20240809,123200,46220130,2175,2175,2175,2175,0
20240809,123100,46220130,2175,2175,2175,2175,0
20240809,123000,46220130,2175,2175,2175,2175,0
20240809,122900,46220130,2175,2175,2175,2175,0
20240809,122800,46220130,2175,2175,2175,2175,0
20240809,122700,46220130,2175,2175,2175,2175,0
20240809,122600,46220130,2175,2175,2175,2175,0
20240809,122500,46220130,2175,2175,2175,2175,0
20240809,122400,46220130,2175,2175,2175,2175,0
20240809,122300,46220130,2175,2175,2175,2175,0
20240809,122200,46220130,2175,2175,2175,2175,0
20240809,122100,46220130,2175,2175,2175,2175,0
20240809,122000,46220130,2175,2175,2175,2175,0
20240809,121900,46220130,2175,2175,2175,2175,0
20240809,121800,46220130,2175,2175,2175,2175,0
20240809,121700,46220130,2175,2175,2175,2175,0
20240809,121600,46220130,2175,2175,2175,2175,0
20240809,121500,46220130,2175,2175,2175,2175,0
20240809,121400,46220130,2175,2175,2175,2175,0
20240809,121300,46220130,2175,2175,2175,2175,10
20240809,121200,46198380,2175,2175,2175,2175,0
20240809,121100,46198380,2175,2175,2175,2175,0
20240809,121000,46198380,2175,2175,2175,2175,0
20240809,120900,46198380,2175,2175,2175,2175,10
20240809,120800,46176630,2175,2175,2175,2175,10
20240809,120700,46154880,2170,2170,2170,2170,0
20240809,120600,46154880,2170,2170,2170,2170,0
20240809,120500,46154880,2170,2170,2170,2170,0
20240809,120400,46154880,2170,2170,2170,2170,1
20240809,120300,46152710,2170,2170,2170,2170,0
20240809,120200,46152710,2170,2170,2170,2170,0
20240809,120100,46152710,2170,2170,2170,2170,0
20240809,120000,46152710,2170,2170,2170,2170,0
20240809,115900,46152710,2170,2170,2170,2170,0
20240809,115800,46152710,2170,2170,2170,2170,0
20240809,115700,46152710,2170,2170,2170,2170,0
20240809,115600,46152710,2170,2170,2170,2170,0
20240809,115500,46152710,2170,2170,2170,2170,1
20240809,115400,46150540,2175,2175,2175,2175,0
20240809,115300,46150540,2175,2175,2175,2175,0
20240809,115200,46150540,2175,2175,2175,2175,0
20240809,115100,46150540,2175,2175,2175,2175,0
20240809,115000,46150540,2175,2175,2175,2175,0
20240809,114900,46150540,2175,2175,2175,2175,0
20240809,114800,46150540,2175,2175,2175,2175,0
20240809,114700,46150540,2175,2175,2175,2175,10
20240809,114600,46128790,2175,2175,2175,2175,0
20240809,114500,46128790,2175,2175,2175,2175,0
20240809,114400,46128790,2175,2175,2175,2175,0
20240809,114300,46128790,2175,2175,2175,2175,0
20240809,114200,46128790,2175,2175,2175,2175,0
20240809,114100,46128790,2175,2175,2175,2175,0
20240809,114000,46128790,2175,2175,2175,2175,0
20240809,113900,46128790,2175,2175,2175,2175,0
20240809,113800,46128790,2175,2175,2175,2175,1
20240809,113700,46126615,2170,2170,2170,2170,0
20240809,113600,46126615,2170,2170,2170,2170,3
20240809,113500,46120105,2170,2170,2170,2170,0
20240809,113400,46120105,2170,2170,2170,2170,1
20240809,113300,46117935,2170,2170,2170,2170,3
20240809,113200,46111425,2170,2170,2170,2170,0
20240809,113100,46111425,2170,2170,2170,2170,4
20240809,113000,46102745,2170,2160,2170,2160,23
20240809,112900,46052990,2150,2150,2150,2150,232
20240809,112800,45554190,2150,2155,2155,2150,232
20240809,112700,45055135,2160,2160,2160,2160,0
20240809,112600,45055135,2160,2160,2160,2160,5
20240809,112500,45044335,2160,2160,2160,2160,1
20240809,112400,45042175,2160,2160,2160,2160,0
20240809,112300,45042175,2160,2160,2160,2160,0
20240809,112200,45042175,2160,2160,2160,2160,0
20240809,112100,45042175,2160,2160,2160,2160,0
20240809,112000,45042175,2160,2160,2160,2160,0
20240809,111900,45042175,2160,2160,2160,2160,0
20240809,111800,45042175,2160,2160,2160,2160,0
20240809,111700,45042175,2160,2160,2160,2160,0
20240809,111600,45042175,2160,2160,2160,2160,1
20240809,111500,45040015,2160,2160,2160,2160,0
20240809,111400,45040015,2160,2160,2160,2160,0
20240809,111300,45040015,2160,2160,2160,2160,0
20240809,111200,45040015,2160,2160,2160,2160,0
20240809,111100,45040015,2160,2160,2160,2160,0
20240809,111000,45040015,2160,2160,2160,2160,0
20240809,110900,45040015,2160,2160,2160,2160,0
20240809,110800,45040015,2160,2160,2160,2160,0
20240809,110700,45040015,2160,2160,2160,2160,0
20240809,110600,45040015,2160,2160,2160,2160,9
20240809,110500,45020575,2160,2160,2160,2160,0
20240809,110400,45020575,2160,2160,2160,2160,1
20240809,110300,45018415,2155,2155,2155,2155,0
20240809,110200,45018415,2155,2155,2155,2155,0
20240809,110100,45018415,2155,2155,2155,2155,0
20240809,110000,45018415,2155,2155,2155,2155,0
20240809,105900,45018415,2155,2155,2155,2155,0
20240809,105800,45018415,2155,2155,2155,2155,0
20240809,105700,45018415,2155,2155,2155,2155,0
20240809,105600,45018415,2155,2155,2155,2155,0
20240809,105500,45018415,2155,2155,2155,2155,1
20240809,105400,45016260,2160,2160,2160,2160,0
20240809,105300,45016260,2160,2160,2160,2160,0
20240809,105200,45016260,2160,2160,2160,2160,0
20240809,105100,45016260,2160,2160,2160,2160,0
20240809,105000,45016260,2160,2160,2160,2160,0
20240809,104900,45016260,2160,2160,2160,2160,0
20240809,104800,45016260,2160,2160,2160,2160,987
20240809,104700,42884340,2160,2160,2160,2160,987
20240809,104600,40752420,2150,2150,2150,2150,49
20240809,104500,40647070,2160,2160,2160,2160,0
20240809,104400,40647070,2160,2160,2160,2160,0
20240809,104300,40647070,2160,2160,2160,2160,0
20240809,104200,40647070,2160,2160,2160,2160,0
20240809,104100,40647070,2160,2155,2160,2155,515
20240809,104000,39534745,2165,2165,2165,2165,0
20240809,103900,39534745,2165,2165,2165,2165,0
20240809,103800,39534745,2165,2165,2165,2165,0
20240809,103700,39534745,2165,2165,2165,2165,0
20240809,103600,39534745,2165,2165,2165,2165,0
20240809,103500,39534745,2165,2165,2165,2165,2
20240809,103400,39530415,2165,2165,2165,2165,1
20240809,103300,39528250,2165,2165,2165,2165,1
20240809,103200,39526085,2160,2170,2180,2160,9
20240809,103100,39506560,2150,2185,2185,2150,2700
20240809,103000,33648180,2185,2190,2190,2185,261
20240809,102900,33077645,2190,2190,2190,2190,0
20240809,102800,33077645,2190,2190,2190,2190,1
20240809,102700,33075455,2190,2190,2190,2190,0
20240809,102600,33075455,2190,2190,2190,2190,74
20240809,102500,32913395,2190,2190,2190,2190,0
20240809,102400,32913395,2190,2190,2190,2190,0
20240809,102300,32913395,2190,2190,2190,2190,0
20240809,102200,32913395,2190,2190,2190,2190,30
20240809,102100,32847695,2195,2195,2195,2195,0
20240809,102000,32847695,2195,2195,2195,2195,0
20240809,101900,32847695,2195,2195,2195,2195,0
20240809,101800,32847695,2195,2195,2195,2195,0
20240809,101700,32847695,2195,2195,2195,2195,0
20240809,101600,32847695,2195,2195,2195,2195,1
20240809,101500,32845500,2200,2200,2200,2200,0
20240809,101400,32845500,2200,2200,2200,2200,0
20240809,101300,32845500,2200,2200,2200,2200,0
20240809,101200,32845500,2200,2200,2200,2200,10
20240809,101100,32823500,2200,2200,2200,2200,0
20240809,101000,32823500,2200,2200,2200,2200,0
20240809,100900,32823500,2200,2200,2200,2200,199
20240809,100800,32385700,2200,2200,2200,2200,0
20240809,100700,32385700,2200,2200,2200,2200,0
20240809,100600,32385700,2200,2200,2200,2200,265
20240809,100500,31802700,2200,2200,2200,2200,1
20240809,100400,31800500,2200,2200,2200,2200,1
20240809,100300,31798300,2205,2185,2205,2185,100
20240809,100200,31577920,2170,2185,2185,2170,1865
20240809,100100,27528620,2185,2200,2200,2185,1136
20240809,100000,25046020,2200,2200,2200,2200,0
20240809,095900,25046020,2200,2200,2200,2200,0
20240809,095800,25046020,2200,2195,2200,2195,7
20240809,095700,25030625,2195,2190,2195,2190,2
20240809,095600,25026240,2195,2195,2195,2195,4
20240809,095500,25017460,2195,2195,2195,2195,93
20240809,095400,24813325,2200,2200,2200,2200,0
20240809,095300,24813325,2200,2200,2200,2200,0
20240809,095200,24813325,2200,2200,2200,2200,19
20240809,095100,24771525,2195,2195,2195,2195,1
20240809,095000,24769330,2190,2190,2190,2190,0
20240809,094900,24769330,2190,2190,2190,2190,34
20240809,094800,24694870,2190,2190,2190,2190,0
20240809,094700,24694870,2190,2190,2190,2190,200
20240809,094600,24256870,2190,2190,2190,2190,0
20240809,094500,24256870,2190,2190,2190,2190,0
20240809,094400,24256870,2190,2200,2200,2190,594
20240809,094300,22955350,2200,2200,2200,2200,200
20240809,094200,22515350,2205,2205,2205,2205,0
20240809,094100,22515350,2205,2200,2205,2200,969
20240809,094000,20378735,2200,2200,2200,2200,0
20240809,093900,20378735,2200,2200,2205,2200,87
20240809,093800,20187285,2200,2195,2200,2195,54
20240809,093700,20068640,2190,2190,2190,2190,0
20240809,093600,20068640,2190,2190,2190,2190,2
20240809,093500,20064260,2190,2190,2190,2190,28
20240809,093400,20002940,2175,2175,2175,2170,697
20240809,093300,18490160,2175,2175,2175,2175,0
20240809,093200,18490160,2175,2175,2175,2175,0
20240809,093100,18490160,2175,2175,2175,2170,2157
20240809,093000,13804495,2180,2180,2180,2180,0
20240809,092900,13804495,2180,2180,2180,2180,0
20240809,092800,13804495,2180,2180,2180,2180,0
20240809,092700,13804495,2180,2180,2180,2180,0
20240809,092600,13804495,2180,2185,2185,2180,298
20240809,092500,13154110,2185,2185,2185,2185,0
20240809,092400,13154110,2185,2185,2185,2185,0
20240809,092300,13154110,2185,2185,2185,2185,1
20240809,092200,13151925,2185,2185,2185,2185,0
20240809,092100,13151925,2185,2185,2185,2185,0
20240809,092000,13151925,2185,2185,2185,2185,100
20240809,091900,12933425,2190,2195,2195,2190,203
20240809,091800,12488345,2195,2195,2195,2195,0
20240809,091700,12488345,2195,2195,2195,2195,2
20240809,091600,12483955,2195,2195,2195,2195,2
20240809,091500,12479565,2200,2200,2200,2200,318
20240809,091400,11779965,2205,2205,2205,2205,0
20240809,091300,11779965,2205,2205,2205,2205,0
20240809,091200,11779965,2205,2215,2220,2205,1429
20240809,091100,8622590,2215,2215,2215,2210,1141
20240809,091000,6096385,2210,2205,2215,2205,792
20240809,090900,4346095,2210,2185,2210,2185,1225
20240809,090800,1656530,2185,2175,2185,2175,195
20240809,090700,1231150,2180,2175,2180,2175,46
20240809,090600,1130895,2180,2170,2180,2170,28
20240809,090500,1069900,2165,2175,2175,2165,112
20240809,090400,827045,2175,2175,2175,2175,0
20240809,090300,827045,2175,2175,2175,2175,5
20240809,090200,816170,2180,2175,2180,2175,13
20240809,090100,787890,2170,2170,2170,2170,0
20240809,090000,787890,2170,2170,2180,2170,363