KissMeData/300080/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,210400,193711470,17770,17770,17770,17770,87
20240808,210300,193711470,17770,17770,17770,17770,0
20240808,210200,193711470,17770,17770,17770,17770,0
20240808,210100,193711470,17770,17770,17770,17770,0
20240808,210000,193711470,17770,17770,17770,17770,0
20240808,205900,193711470,17770,17770,17770,17770,0
20240808,205800,193711470,17770,17770,17770,17770,0
20240808,205700,193711470,17770,17770,17770,17770,0
20240808,205600,193711470,17770,17770,17770,17770,0
20240808,205500,193711470,17770,17770,17770,17770,0
20240808,205400,193711470,17770,17770,17770,17770,0
20240808,205300,193711470,17770,17770,17770,17770,0
20240808,205200,193711470,17770,17770,17770,17770,0
20240808,205100,193711470,17770,17770,17770,17770,0
20240808,205000,193711470,17770,17770,17770,17770,0
20240808,204900,193711470,17770,17770,17770,17770,0
20240808,204800,193711470,17770,17770,17770,17770,0
20240808,204700,193711470,17770,17770,17770,17770,0
20240808,204600,193711470,17770,17770,17770,17770,0
20240808,204500,193711470,17770,17770,17770,17770,0
20240808,204400,193711470,17770,17770,17770,17770,0
20240808,204300,193711470,17770,17770,17770,17770,0
20240808,204200,193711470,17770,17770,17770,17770,0
20240808,204100,193711470,17770,17770,17770,17770,0
20240808,204000,193711470,17770,17770,17770,17770,0
20240808,203900,193711470,17770,17770,17770,17770,0
20240808,203800,193711470,17770,17770,17770,17770,0
20240808,203700,193711470,17770,17770,17770,17770,0
20240808,203600,193711470,17770,17770,17770,17770,0
20240808,203500,193711470,17770,17770,17770,17770,0
20240808,203400,193711470,17770,17770,17770,17770,87
20240808,203300,193711470,17770,17770,17770,17770,0
20240808,203200,193711470,17770,17770,17770,17770,0
20240808,203100,193711470,17770,17770,17770,17770,0
20240808,203000,193711470,17770,17770,17770,17770,0
20240808,202900,193711470,17770,17770,17770,17770,0
20240808,202800,193711470,17770,17770,17770,17770,0
20240808,202700,193711470,17770,17770,17770,17770,0
20240808,202600,193711470,17770,17770,17770,17770,0
20240808,202500,193711470,17770,17770,17770,17770,0
20240808,202400,193711470,17770,17770,17770,17770,0
20240808,202300,193711470,17770,17770,17770,17770,0
20240808,202200,193711470,17770,17770,17770,17770,0
20240808,202100,193711470,17770,17770,17770,17770,0
20240808,202000,193711470,17770,17770,17770,17770,0
20240808,201900,193711470,17770,17770,17770,17770,0
20240808,201800,193711470,17770,17770,17770,17770,0
20240808,201700,193711470,17770,17770,17770,17770,0
20240808,201600,193711470,17770,17770,17770,17770,0
20240808,201500,193711470,17770,17770,17770,17770,0
20240808,201400,193711470,17770,17770,17770,17770,0
20240808,201300,193711470,17770,17770,17770,17770,0
20240808,201200,193711470,17770,17770,17770,17770,0
20240808,201100,193711470,17770,17770,17770,17770,0
20240808,201000,193711470,17770,17770,17770,17770,0
20240808,200900,193711470,17770,17770,17770,17770,0
20240808,200800,193711470,17770,17770,17770,17770,0
20240808,200700,193711470,17770,17770,17770,17770,0
20240808,200600,193711470,17770,17770,17770,17770,0
20240808,200500,193711470,17770,17770,17770,17770,0
20240808,200400,193711470,17770,17770,17770,17770,87
20240808,200300,193711470,17770,17770,17770,17770,0
20240808,200200,193711470,17770,17770,17770,17770,0
20240808,200100,193711470,17770,17770,17770,17770,0
20240808,200000,193711470,17770,17770,17770,17770,0
20240808,195900,193711470,17770,17770,17770,17770,0
20240808,195800,193711470,17770,17770,17770,17770,0
20240808,195700,193711470,17770,17770,17770,17770,0
20240808,195600,193711470,17770,17770,17770,17770,0
20240808,195500,193711470,17770,17770,17770,17770,0
20240808,195400,193711470,17770,17770,17770,17770,0
20240808,195300,193711470,17770,17770,17770,17770,0
20240808,195200,193711470,17770,17770,17770,17770,0
20240808,195100,193711470,17770,17770,17770,17770,0
20240808,195000,193711470,17770,17770,17770,17770,0
20240808,194900,193711470,17770,17770,17770,17770,0
20240808,194800,193711470,17770,17770,17770,17770,0
20240808,194700,193711470,17770,17770,17770,17770,0
20240808,194600,193711470,17770,17770,17770,17770,0
20240808,194500,193711470,17770,17770,17770,17770,0
20240808,194400,193711470,17770,17770,17770,17770,0
20240808,194300,193711470,17770,17770,17770,17770,0
20240808,194200,193711470,17770,17770,17770,17770,0
20240808,194100,193711470,17770,17770,17770,17770,0
20240808,194000,193711470,17770,17770,17770,17770,0
20240808,193900,193711470,17770,17770,17770,17770,0
20240808,193800,193711470,17770,17770,17770,17770,0
20240808,193700,193711470,17770,17770,17770,17770,0
20240808,193600,193711470,17770,17770,17770,17770,0
20240808,193500,193711470,17770,17770,17770,17770,0
20240808,193400,193711470,17770,17770,17770,17770,87
20240808,193300,193711470,17770,17770,17770,17770,0
20240808,193200,193711470,17770,17770,17770,17770,0
20240808,193100,193711470,17770,17770,17770,17770,0
20240808,193000,193711470,17770,17770,17770,17770,0
20240808,192900,193711470,17770,17770,17770,17770,0
20240808,192800,193711470,17770,17770,17770,17770,0
20240808,192700,193711470,17770,17770,17770,17770,0
20240808,192600,193711470,17770,17770,17770,17770,0
20240808,192500,193711470,17770,17770,17770,17770,0
20240808,192400,193711470,17770,17770,17770,17770,0
20240808,192300,193711470,17770,17770,17770,17770,0
20240808,192200,193711470,17770,17770,17770,17770,0
20240808,192100,193711470,17770,17770,17770,17770,0
20240808,192000,193711470,17770,17770,17770,17770,0
20240808,191900,193711470,17770,17770,17770,17770,0
20240808,191800,193711470,17770,17770,17770,17770,0
20240808,191700,193711470,17770,17770,17770,17770,0
20240808,191600,193711470,17770,17770,17770,17770,0
20240808,191500,193711470,17770,17770,17770,17770,0
20240808,191400,193711470,17770,17770,17770,17770,0
20240808,191300,193711470,17770,17770,17770,17770,0
20240808,191200,193711470,17770,17770,17770,17770,0
20240808,191100,193711470,17770,17770,17770,17770,0
20240808,191000,193711470,17770,17770,17770,17770,0
20240808,190900,193711470,17770,17770,17770,17770,0
20240808,190800,193711470,17770,17770,17770,17770,0
20240808,190700,193711470,17770,17770,17770,17770,0
20240808,190600,193711470,17770,17770,17770,17770,0
20240808,190500,193711470,17770,17770,17770,17770,0
20240808,190400,193711470,17770,17770,17770,17770,87
20240808,190300,193711470,17770,17770,17770,17770,0
20240808,190200,193711470,17770,17770,17770,17770,0
20240808,190100,193711470,17770,17770,17770,17770,0
20240808,190000,193711470,17770,17770,17770,17770,0
20240808,185900,193711470,17770,17770,17770,17770,0
20240808,185800,193711470,17770,17770,17770,17770,0
20240808,185700,193711470,17770,17770,17770,17770,0
20240808,185600,193711470,17770,17770,17770,17770,0
20240808,185500,193711470,17770,17770,17770,17770,0
20240808,185400,193711470,17770,17770,17770,17770,0
20240808,185300,193711470,17770,17770,17770,17770,0
20240808,185200,193711470,17770,17770,17770,17770,0
20240808,185100,193711470,17770,17770,17770,17770,0
20240808,185000,193711470,17770,17770,17770,17770,0
20240808,184900,193711470,17770,17770,17770,17770,0
20240808,184800,193711470,17770,17770,17770,17770,0
20240808,184700,193711470,17770,17770,17770,17770,0
20240808,184600,193711470,17770,17770,17770,17770,0
20240808,184500,193711470,17770,17770,17770,17770,0
20240808,184400,193711470,17770,17770,17770,17770,0
20240808,184300,193711470,17770,17770,17770,17770,0
20240808,184200,193711470,17770,17770,17770,17770,0
20240808,184100,193711470,17770,17770,17770,17770,0
20240808,184000,193711470,17770,17770,17770,17770,0
20240808,183900,193711470,17770,17770,17770,17770,0
20240808,183800,193711470,17770,17770,17770,17770,0
20240808,183700,193711470,17770,17770,17770,17770,0
20240808,183600,193711470,17770,17770,17770,17770,0
20240808,183500,193711470,17770,17770,17770,17770,0
20240808,183400,193711470,17770,17770,17770,17770,87
20240808,183300,193711470,17770,17770,17770,17770,0
20240808,183200,193711470,17770,17770,17770,17770,0
20240808,183100,193711470,17770,17770,17770,17770,0
20240808,183000,193711470,17770,17770,17770,17770,0
20240808,182900,193711470,17770,17770,17770,17770,0
20240808,182800,193711470,17770,17770,17770,17770,0
20240808,182700,193711470,17770,17770,17770,17770,0
20240808,182600,193711470,17770,17770,17770,17770,0
20240808,182500,193711470,17770,17770,17770,17770,0
20240808,182400,193711470,17770,17770,17770,17770,0
20240808,182300,193711470,17770,17770,17770,17770,0
20240808,182200,193711470,17770,17770,17770,17770,0
20240808,182100,193711470,17770,17770,17770,17770,0
20240808,182000,193711470,17770,17770,17770,17770,0
20240808,181900,193711470,17770,17770,17770,17770,0
20240808,181800,193711470,17770,17770,17770,17770,0
20240808,181700,193711470,17770,17770,17770,17770,0
20240808,181600,193711470,17770,17770,17770,17770,0
20240808,181500,193711470,17770,17770,17770,17770,0
20240808,181400,193711470,17770,17770,17770,17770,0
20240808,181300,193711470,17770,17770,17770,17770,0
20240808,181200,193711470,17770,17770,17770,17770,0
20240808,181100,193711470,17770,17770,17770,17770,0
20240808,181000,193711470,17770,17770,17770,17770,0
20240808,180900,193711470,17770,17770,17770,17770,0
20240808,180800,193711470,17770,17770,17770,17770,0
20240808,180700,193711470,17770,17770,17770,17770,0
20240808,180600,193711470,17770,17770,17770,17770,0
20240808,180500,193711470,17770,17770,17770,17770,0
20240808,180400,193711470,17770,17770,17770,17770,87
20240808,180300,193711470,17770,17770,17770,17770,0
20240808,180200,193711470,17770,17770,17770,17770,0
20240808,180100,193711470,17770,17770,17770,17770,0
20240808,180000,193711470,17770,17770,17770,17770,0
20240808,175900,193711470,17770,17770,17770,17770,0
20240808,175800,193711470,17770,17770,17770,17770,0
20240808,175700,193711470,17770,17770,17770,17770,0
20240808,175600,193711470,17770,17770,17770,17770,0
20240808,175500,193711470,17770,17770,17770,17770,0
20240808,175400,193711470,17770,17770,17770,17770,0
20240808,175300,193711470,17770,17770,17770,17770,0
20240808,175200,193711470,17770,17770,17770,17770,0
20240808,175100,193711470,17770,17770,17770,17770,0
20240808,175000,193711470,17770,17770,17770,17770,0
20240808,174900,193711470,17770,17770,17770,17770,0
20240808,174800,193711470,17770,17770,17770,17770,0
20240808,174700,193711470,17770,17770,17770,17770,0
20240808,174600,193711470,17770,17770,17770,17770,0
20240808,174500,193711470,17770,17770,17770,17770,0
20240808,174400,193711470,17770,17770,17770,17770,0
20240808,174300,193711470,17770,17770,17770,17770,0
20240808,174200,193711470,17770,17770,17770,17770,0
20240808,174100,193711470,17770,17770,17770,17770,0
20240808,174000,193711470,17770,17770,17770,17770,0
20240808,173900,193711470,17770,17770,17770,17770,0
20240808,173800,193711470,17770,17770,17770,17770,0
20240808,173700,193711470,17770,17770,17770,17770,0
20240808,173600,193711470,17770,17770,17770,17770,0
20240808,173500,193711470,17770,17770,17770,17770,0
20240808,173400,193711470,17770,17770,17770,17770,87
20240808,173300,193711470,17770,17770,17770,17770,0
20240808,173200,193711470,17770,17770,17770,17770,0
20240808,173100,193711470,17770,17770,17770,17770,0
20240808,173000,193711470,17770,17770,17770,17770,0
20240808,172900,193711470,17770,17770,17770,17770,0
20240808,172800,193711470,17770,17770,17770,17770,0
20240808,172700,193711470,17770,17770,17770,17770,0
20240808,172600,193711470,17770,17770,17770,17770,0
20240808,172500,193711470,17770,17770,17770,17770,0
20240808,172400,193711470,17770,17770,17770,17770,0
20240808,172300,193711470,17770,17770,17770,17770,0
20240808,172200,193711470,17770,17770,17770,17770,0
20240808,172100,193711470,17770,17770,17770,17770,0
20240808,172000,193711470,17770,17770,17770,17770,0
20240808,171900,193711470,17770,17770,17770,17770,0
20240808,171800,193711470,17770,17770,17770,17770,0
20240808,171700,193711470,17770,17770,17770,17770,0
20240808,171600,193711470,17770,17770,17770,17770,0
20240808,171500,193711470,17770,17770,17770,17770,0
20240808,171400,193711470,17770,17770,17770,17770,0
20240808,171300,193711470,17770,17770,17770,17770,0
20240808,171200,193711470,17770,17770,17770,17770,0
20240808,171100,193711470,17770,17770,17770,17770,0
20240808,171000,193711470,17770,17770,17770,17770,0
20240808,170900,193711470,17770,17770,17770,17770,0
20240808,170800,193711470,17770,17770,17770,17770,0
20240808,170700,193711470,17770,17770,17770,17770,0
20240808,170600,193711470,17770,17770,17770,17770,0
20240808,170500,193711470,17770,17770,17770,17770,0
20240808,170400,193711470,17770,17770,17770,17770,87
20240808,170300,193711470,17770,17770,17770,17770,0
20240808,170200,193711470,17770,17770,17770,17770,0
20240808,170100,193711470,17770,17770,17770,17770,0
20240808,170000,193711470,17770,17770,17770,17770,0
20240808,165900,193711470,17770,17770,17770,17770,0
20240808,165800,193711470,17770,17770,17770,17770,0
20240808,165700,193711470,17770,17770,17770,17770,0
20240808,165600,193711470,17770,17770,17770,17770,0
20240808,165500,193711470,17770,17770,17770,17770,0
20240808,165400,193711470,17770,17770,17770,17770,0
20240808,165300,193711470,17770,17770,17770,17770,0
20240808,165200,193711470,17770,17770,17770,17770,0
20240808,165100,193711470,17770,17770,17770,17770,0
20240808,165000,193711470,17770,17770,17770,17770,0
20240808,164900,193711470,17770,17770,17770,17770,0
20240808,164800,193711470,17770,17770,17770,17770,0
20240808,164700,193711470,17770,17770,17770,17770,0
20240808,164600,193711470,17770,17770,17770,17770,0
20240808,164500,193711470,17770,17770,17770,17770,0
20240808,164400,193711470,17770,17770,17770,17770,0
20240808,164300,193711470,17770,17770,17770,17770,0
20240808,164200,193711470,17770,17770,17770,17770,0
20240808,164100,193711470,17770,17770,17770,17770,0
20240808,164000,193711470,17770,17770,17770,17770,0
20240808,163900,193711470,17770,17770,17770,17770,0
20240808,163800,193711470,17770,17770,17770,17770,0
20240808,163700,193711470,17770,17770,17770,17770,0
20240808,163600,193711470,17770,17770,17770,17770,0
20240808,163500,193711470,17770,17770,17770,17770,0
20240808,163400,193711470,17770,17770,17770,17770,87
20240808,163300,193711470,17770,17770,17770,17770,0
20240808,163200,193711470,17770,17770,17770,17770,0
20240808,163100,193711470,17770,17770,17770,17770,0
20240808,163000,193711470,17770,17770,17770,17770,0
20240808,162900,193711470,17770,17770,17770,17770,0
20240808,162800,193711470,17770,17770,17770,17770,0
20240808,162700,193711470,17770,17770,17770,17770,0
20240808,162600,193711470,17770,17770,17770,17770,0
20240808,162500,193711470,17770,17770,17770,17770,0
20240808,162400,193711470,17770,17770,17770,17770,0
20240808,162300,193711470,17770,17770,17770,17770,0
20240808,162200,193711470,17770,17770,17770,17770,0
20240808,162100,193711470,17770,17770,17770,17770,0
20240808,162000,193711470,17770,17770,17770,17770,0
20240808,161900,193711470,17770,17770,17770,17770,0
20240808,161800,193711470,17770,17770,17770,17770,0
20240808,161700,193711470,17770,17770,17770,17770,0
20240808,161600,193711470,17770,17770,17770,17770,0
20240808,161500,193711470,17770,17770,17770,17770,0
20240808,161400,193711470,17770,17770,17770,17770,0
20240808,161300,193711470,17770,17770,17770,17770,0
20240808,161200,193711470,17770,17770,17770,17770,0
20240808,161100,193711470,17770,17770,17770,17770,0
20240808,161000,193711470,17770,17770,17770,17770,0
20240808,160900,193711470,17770,17770,17770,17770,0
20240808,160800,193711470,17770,17770,17770,17770,0
20240808,160700,193711470,17770,17770,17770,17770,0
20240808,160600,193711470,17770,17770,17770,17770,0
20240808,160500,193711470,17770,17770,17770,17770,0
20240808,160400,193711470,17770,17770,17770,17770,87
20240808,160300,193711470,17770,17770,17770,17770,0
20240808,160200,193711470,17770,17770,17770,17770,0
20240808,160100,193711470,17770,17770,17770,17770,0
20240808,160000,193711470,17770,17770,17770,17770,0
20240808,155900,193711470,17770,17770,17770,17770,0
20240808,155800,193711470,17770,17770,17770,17770,0
20240808,155700,193711470,17770,17770,17770,17770,0
20240808,155600,193711470,17770,17770,17770,17770,0
20240808,155500,193711470,17770,17770,17770,17770,0
20240808,155400,193711470,17770,17770,17770,17770,0
20240808,155300,193711470,17770,17770,17770,17770,0
20240808,155200,193711470,17770,17770,17770,17770,0
20240808,155100,193711470,17770,17770,17770,17770,0
20240808,155000,193711470,17770,17770,17770,17770,0
20240808,154900,193711470,17770,17770,17770,17770,0
20240808,154800,193711470,17770,17770,17770,17770,0
20240808,154700,193711470,17770,17770,17770,17770,0
20240808,154600,193711470,17770,17770,17770,17770,0
20240808,154500,193711470,17770,17770,17770,17770,0
20240808,154400,193711470,17770,17770,17770,17770,0
20240808,154300,193711470,17770,17770,17770,17770,0
20240808,154200,193711470,17770,17770,17770,17770,0
20240808,154100,193711470,17770,17770,17770,17770,0
20240808,154000,193711470,17770,17770,17770,17770,0
20240808,153900,193711470,17770,17770,17770,17770,0
20240808,153800,193711470,17770,17770,17770,17770,0
20240808,153700,193711470,17770,17770,17770,17770,0
20240808,153600,193711470,17770,17770,17770,17770,0
20240808,153500,193711470,17770,17770,17770,17770,0
20240808,153400,193711470,17770,17770,17770,17770,87
20240808,153300,193711470,17770,17770,17770,17770,0
20240808,153200,193711470,17770,17770,17770,17770,0
20240808,153100,193711470,17770,17770,17770,17770,0
20240808,153000,193711470,17770,17770,17770,17770,87
20240808,152900,192165480,17570,17570,17570,17570,0
20240808,152800,192165480,17570,17570,17570,17570,0
20240808,152700,192165480,17570,17570,17570,17570,0
20240808,152600,192165480,17570,17570,17570,17570,0
20240808,152500,192165480,17570,17570,17570,17570,0
20240808,152400,192165480,17570,17570,17570,17570,0
20240808,152300,192165480,17570,17570,17570,17570,0
20240808,152200,192165480,17570,17570,17570,17570,0
20240808,152100,192165480,17570,17570,17570,17570,0
20240808,152000,192165480,17570,17570,17570,17570,0
20240808,151900,192165480,17570,17570,17570,17570,8
20240808,151800,192024920,17610,17620,17620,17600,29
20240808,151700,191514190,17710,17710,17710,17710,0
20240808,151600,191514190,17710,17710,17710,17710,0
20240808,151500,191514190,17710,17710,17710,17710,0
20240808,151400,191514190,17710,17710,17710,17710,30
20240808,151300,190982890,17710,17620,17710,17620,3
20240808,151200,190929850,17620,17620,17620,17620,1
20240808,151100,190912230,17770,17770,17770,17770,0
20240808,151000,190912230,17770,17620,17770,17620,2
20240808,150900,190876840,17570,17610,17610,17570,124
20240808,150800,188695360,17620,17620,17620,17620,18
20240808,150700,188378200,17800,17780,17800,17780,82
20240808,150600,186919430,17820,17820,17820,17820,0
20240808,150500,186919430,17820,17820,17820,17820,0
20240808,150400,186919430,17820,17820,17820,17820,0
20240808,150300,186919430,17820,17820,17820,17820,0
20240808,150200,186919430,17820,17820,17820,17820,0
20240808,150100,186919430,17820,17820,17820,17820,0
20240808,150000,186919430,17820,17820,17820,17820,12
20240808,145900,186705590,17830,17600,17830,17600,5
20240808,145800,186617360,17600,17600,17600,17600,2
20240808,145700,186582160,17600,17600,17600,17600,92
20240808,145600,184962960,17820,17610,17820,17600,120
20240808,145500,182849970,17690,17690,17690,17690,0
20240808,145400,182849970,17690,17690,17690,17690,0
20240808,145300,182849970,17690,17690,17690,17690,0
20240808,145200,182849970,17690,17690,17690,17690,0
20240808,145100,182849970,17690,17690,17690,17690,0
20240808,145000,182849970,17690,17690,17690,17690,1
20240808,144900,182832280,17690,17690,17690,17690,2
20240808,144800,182796900,17630,17630,17630,17630,0
20240808,144700,182796900,17630,17630,17630,17630,0
20240808,144600,182796900,17630,17630,17630,17630,0
20240808,144500,182796900,17630,17630,17630,17630,0
20240808,144400,182796900,17630,17660,17660,17630,103
20240808,144300,180977950,17670,17670,17670,17670,1
20240808,144200,180960280,17670,17700,17700,17670,510
20240808,144100,171934550,17700,17710,17710,17700,61
20240808,144000,170854250,17720,17720,17720,17720,0
20240808,143900,170854250,17720,17720,17720,17720,0
20240808,143800,170854250,17720,17720,17720,17720,67
20240808,143700,169667010,17840,17840,17840,17840,0
20240808,143600,169667010,17840,17840,17840,17840,0
20240808,143500,169667010,17840,17840,17840,17840,0
20240808,143400,169667010,17840,17840,17840,17840,0
20240808,143300,169667010,17840,17840,17840,17840,0
20240808,143200,169667010,17840,17840,17840,17840,92
20240808,143100,168025730,17710,17840,17840,17710,4
20240808,143000,167954760,17700,17800,17800,17700,565
20240808,142900,157900360,17800,17800,17800,17800,0
20240808,142800,157900360,17800,17800,17800,17800,0
20240808,142700,157900360,17800,17800,17800,17800,10
20240808,142600,157722360,17800,17800,17800,17800,53
20240808,142500,156778960,17800,17800,17800,17800,0
20240808,142400,156778960,17800,17800,17800,17800,100
20240808,142300,154998960,17800,17800,17800,17800,0
20240808,142200,154998960,17800,17800,17800,17800,5
20240808,142100,154909960,17800,17800,17800,17800,0
20240808,142000,154909960,17800,17800,17800,17800,0
20240808,141900,154909960,17800,17800,17800,17800,0
20240808,141800,154909960,17800,17800,17800,17800,0
20240808,141700,154909960,17800,17800,17800,17800,25
20240808,141600,154464960,17800,17790,17800,17790,180
20240808,141500,151261010,17800,17800,17800,17800,0
20240808,141400,151261010,17800,17790,17800,17790,100
20240808,141300,149481320,17790,17790,17790,17790,0
20240808,141200,149481320,17790,17790,17790,17790,0
20240808,141100,149481320,17790,17790,17790,17790,0
20240808,141000,149481320,17790,17790,17790,17790,0
20240808,140900,149481320,17790,17790,17790,17790,0
20240808,140800,149481320,17790,17790,17790,17790,0
20240808,140700,149481320,17790,17790,17790,17790,0
20240808,140600,149481320,17790,17790,17790,17790,0
20240808,140500,149481320,17790,17790,17790,17790,0
20240808,140400,149481320,17790,17790,17790,17790,0
20240808,140300,149481320,17790,17790,17790,17790,0
20240808,140200,149481320,17790,17790,17790,17790,0
20240808,140100,149481320,17790,17790,17790,17790,0
20240808,140000,149481320,17790,17790,17790,17790,0
20240808,135900,149481320,17790,17790,17790,17790,0
20240808,135800,149481320,17790,17790,17790,17790,0
20240808,135700,149481320,17790,17790,17790,17790,0
20240808,135600,149481320,17790,17790,17790,17790,0
20240808,135500,149481320,17790,17790,17790,17790,0
20240808,135400,149481320,17790,17790,17790,17790,0
20240808,135300,149481320,17790,17790,17790,17790,0
20240808,135200,149481320,17790,17790,17790,17790,0
20240808,135100,149481320,17790,17790,17790,17790,0
20240808,135000,149481320,17790,17790,17790,17790,0
20240808,134900,149481320,17790,17790,17790,17790,0
20240808,134800,149481320,17790,17790,17790,17790,0
20240808,134700,149481320,17790,17790,17790,17790,1
20240808,134600,149463530,17800,17710,17800,17710,40
20240808,134500,148753750,17600,17600,17600,17600,0
20240808,134400,148753750,17600,17600,17600,17600,2
20240808,134300,148718550,17600,17600,17600,17600,0
20240808,134200,148718550,17600,17600,17600,17600,0
20240808,134100,148718550,17600,17600,17600,17600,0
20240808,134000,148718550,17600,17600,17600,17600,8
20240808,133900,148577750,17650,17710,17710,17650,39
20240808,133800,147889340,17650,17650,17650,17650,0
20240808,133700,147889340,17650,17670,17670,17650,137
20240808,133600,145470830,17680,17680,17680,17680,0
20240808,133500,145470830,17680,17680,17680,17680,0
20240808,133400,145470830,17680,17680,17680,17680,0
20240808,133300,145470830,17680,17680,17680,17680,0
20240808,133200,145470830,17680,17680,17680,17680,0
20240808,133100,145470830,17680,17710,17710,17680,6
20240808,133000,145364720,17710,17710,17710,17710,0
20240808,132900,145364720,17710,17710,17710,17710,0
20240808,132800,145364720,17710,17710,17710,17710,0
20240808,132700,145364720,17710,17710,17710,17710,0
20240808,132600,145364720,17710,17710,17710,17710,0
20240808,132500,145364720,17710,17710,17710,17710,0
20240808,132400,145364720,17710,17710,17710,17710,0
20240808,132300,145364720,17710,17710,17710,17710,10
20240808,132200,145187620,17710,17710,17710,17710,0
20240808,132100,145187620,17710,17710,17710,17710,0
20240808,132000,145187620,17710,17710,17710,17710,0
20240808,131900,145187620,17710,17710,17710,17710,0
20240808,131800,145187620,17710,17710,17710,17710,0
20240808,131700,145187620,17710,17710,17710,17710,0
20240808,131600,145187620,17710,17710,17710,17710,0
20240808,131500,145187620,17710,17710,17710,17710,0
20240808,131400,145187620,17710,17710,17710,17710,0
20240808,131300,145187620,17710,17710,17710,17710,0
20240808,131200,145187620,17710,17710,17710,17710,0
20240808,131100,145187620,17710,17710,17710,17710,0
20240808,131000,145187620,17710,17710,17710,17710,0
20240808,130900,145187620,17710,17710,17710,17710,0
20240808,130800,145187620,17710,17710,17710,17710,2
20240808,130700,145152200,17710,17710,17710,17710,0
20240808,130600,145152200,17710,17710,17710,17710,0
20240808,130500,145152200,17710,17710,17710,17710,30
20240808,130400,144620900,17670,17670,17670,17670,0
20240808,130300,144620900,17670,17670,17670,17670,0
20240808,130200,144620900,17670,17670,17670,17670,0
20240808,130100,144620900,17670,17710,17710,17670,318
20240808,130000,138990250,17710,17710,17710,17710,49
20240808,125900,138122460,17710,17710,17710,17710,0
20240808,125800,138122460,17710,17710,17710,17710,0
20240808,125700,138122460,17710,17710,17710,17710,0
20240808,125600,138122460,17710,17710,17710,17710,0
20240808,125500,138122460,17710,17710,17710,17710,4
20240808,125400,138051620,17710,17710,17710,17710,0
20240808,125300,138051620,17710,17710,17710,17710,0
20240808,125200,138051620,17710,17710,17710,17710,0
20240808,125100,138051620,17710,17710,17710,17710,0
20240808,125000,138051620,17710,17760,17760,17710,12
20240808,124900,137839000,17700,17700,17700,17700,1
20240808,124800,137821300,17760,17760,17760,17760,0
20240808,124700,137821300,17760,17760,17760,17760,0
20240808,124600,137821300,17760,17760,17760,17760,0
20240808,124500,137821300,17760,17760,17760,17760,0
20240808,124400,137821300,17760,17760,17760,17760,0
20240808,124300,137821300,17760,17760,17760,17760,2
20240808,124200,137785780,17760,17760,17760,17760,0
20240808,124100,137785780,17760,17760,17760,17760,0
20240808,124000,137785780,17760,17760,17760,17760,0
20240808,123900,137785780,17760,17760,17760,17760,0
20240808,123800,137785780,17760,17760,17760,17760,0
20240808,123700,137785780,17760,17760,17760,17760,0
20240808,123600,137785780,17760,17760,17760,17760,1
20240808,123500,137768020,17760,17760,17760,17760,0
20240808,123400,137768020,17760,17760,17760,17760,0
20240808,123300,137768020,17760,17760,17760,17760,0
20240808,123200,137768020,17760,17760,17760,17760,0
20240808,123100,137768020,17760,17760,17760,17760,2
20240808,123000,137732500,17760,17760,17760,17760,0
20240808,122900,137732500,17760,17760,17760,17760,0
20240808,122800,137732500,17760,17760,17760,17760,0
20240808,122700,137732500,17760,17760,17760,17760,0
20240808,122600,137732500,17760,17760,17760,17760,0
20240808,122500,137732500,17760,17750,17760,17750,5
20240808,122400,137643720,17650,17650,17650,17650,0
20240808,122300,137643720,17650,17650,17650,17650,0
20240808,122200,137643720,17650,17650,17650,17650,0
20240808,122100,137643720,17650,17650,17650,17650,0
20240808,122000,137643720,17650,17680,17680,17650,184
20240808,121900,134394860,17660,17660,17660,17660,0
20240808,121800,134394860,17660,17660,17660,17660,0
20240808,121700,134394860,17660,17660,17660,17660,7
20240808,121600,134271240,17720,17720,17720,17720,0
20240808,121500,134271240,17720,17740,17740,17720,28
20240808,121400,133775000,17770,17770,17770,17770,0
20240808,121300,133775000,17770,17770,17770,17770,0
20240808,121200,133775000,17770,17770,17770,17770,0
20240808,121100,133775000,17770,17770,17770,17770,0
20240808,121000,133775000,17770,17770,17770,17770,0
20240808,120900,133775000,17770,17770,17770,17770,0
20240808,120800,133775000,17770,17770,17770,17770,0
20240808,120700,133775000,17770,17770,17770,17770,0
20240808,120600,133775000,17770,17770,17770,17770,0
20240808,120500,133775000,17770,17770,17770,17770,1
20240808,120400,133757230,17780,17780,17780,17780,0
20240808,120300,133757230,17780,17780,17780,17780,0
20240808,120200,133757230,17780,17670,17780,17650,406
20240808,120100,126572510,17760,17700,17760,17700,98
20240808,120000,124834710,17700,17640,17700,17640,19
20240808,115900,124499190,17570,17570,17570,17570,0
20240808,115800,124499190,17570,17570,17570,17570,0
20240808,115700,124499190,17570,17570,17570,17570,0
20240808,115600,124499190,17570,17570,17570,17570,0
20240808,115500,124499190,17570,17570,17570,17570,0
20240808,115400,124499190,17570,17570,17570,17570,717
20240808,115300,111901500,17570,17570,17570,17570,0
20240808,115200,111901500,17570,17570,17570,17570,0
20240808,115100,111901500,17570,17570,17570,17570,0
20240808,115000,111901500,17570,17570,17570,17570,0
20240808,114900,111901500,17570,17570,17570,17570,120
20240808,114800,109793100,17570,17570,17570,17570,5
20240808,114700,109705250,17570,17570,17570,17570,0
20240808,114600,109705250,17570,17570,17570,17570,0
20240808,114500,109705250,17570,17570,17570,17570,0
20240808,114400,109705250,17570,17570,17570,17570,0
20240808,114300,109705250,17570,17570,17570,17570,0
20240808,114200,109705250,17570,17570,17570,17570,1
20240808,114100,109687680,17570,17570,17570,17570,0
20240808,114000,109687680,17570,17570,17570,17570,0
20240808,113900,109687680,17570,17570,17570,17570,0
20240808,113800,109687680,17570,17570,17570,17570,0
20240808,113700,109687680,17570,17570,17570,17570,0
20240808,113600,109687680,17570,17570,17570,17570,0
20240808,113500,109687680,17570,17570,17570,17570,0
20240808,113400,109687680,17570,17570,17570,17570,0
20240808,113300,109687680,17570,17570,17570,17570,0
20240808,113200,109687680,17570,17570,17570,17570,0
20240808,113100,109687680,17570,17570,17570,17570,0
20240808,113000,109687680,17570,17570,17570,17570,0
20240808,112900,109687680,17570,17570,17570,17570,1
20240808,112800,109670110,17570,17570,17570,17570,1
20240808,112700,109652540,17480,17480,17480,17480,0
20240808,112600,109652540,17480,17480,17480,17480,0
20240808,112500,109652540,17480,17480,17480,17480,0
20240808,112400,109652540,17480,17480,17480,17480,0
20240808,112300,109652540,17480,17480,17480,17480,0
20240808,112200,109652540,17480,17480,17480,17480,0
20240808,112100,109652540,17480,17480,17480,17480,0
20240808,112000,109652540,17480,17480,17480,17480,0
20240808,111900,109652540,17480,17480,17480,17480,0
20240808,111800,109652540,17480,17480,17480,17480,20
20240808,111700,109302940,17570,17570,17570,17570,0
20240808,111600,109302940,17570,17570,17570,17570,0
20240808,111500,109302940,17570,17570,17570,17570,0
20240808,111400,109302940,17570,17570,17570,17570,0
20240808,111300,109302940,17570,17570,17570,17570,0
20240808,111200,109302940,17570,17570,17570,17570,0
20240808,111100,109302940,17570,17570,17570,17570,0
20240808,111000,109302940,17570,17570,17570,17570,15
20240808,110900,109039390,17640,17570,17640,17570,20
20240808,110800,108687290,17570,17570,17570,17570,3
20240808,110700,108634580,17470,17450,17470,17450,6
20240808,110600,108529780,17470,17470,17470,17470,1
20240808,110500,108512310,17470,17470,17470,17470,0
20240808,110400,108512310,17470,17470,17470,17470,1
20240808,110300,108494840,17470,17470,17470,17470,0
20240808,110200,108494840,17470,17470,17470,17470,0
20240808,110100,108494840,17470,17470,17470,17470,29
20240808,110000,107988210,17400,17460,17460,17400,21
20240808,105900,107621610,17450,17450,17450,17450,304
20240808,105800,102316810,17450,17450,17450,17450,0
20240808,105700,102316810,17450,17400,17450,17400,56
20240808,105600,101341060,17400,17400,17400,17400,0
20240808,105500,101341060,17400,17400,17400,17400,0
20240808,105400,101341060,17400,17410,17410,17400,126
20240808,105300,99148490,17410,17460,17460,17410,230
20240808,105200,95142980,17410,17410,17410,17410,0
20240808,105100,95142980,17410,17410,17410,17410,0
20240808,105000,95142980,17410,17410,17410,17410,0
20240808,104900,95142980,17410,17410,17410,17410,0
20240808,104800,95142980,17410,17410,17410,17410,0
20240808,104700,95142980,17410,17410,17410,17410,0
20240808,104600,95142980,17410,17410,17410,17410,0
20240808,104500,95142980,17410,17410,17410,17410,0
20240808,104400,95142980,17410,17410,17410,17410,0
20240808,104300,95142980,17410,17410,17410,17410,0
20240808,104200,95142980,17410,17410,17410,17410,0
20240808,104100,95142980,17410,17410,17410,17410,0
20240808,104000,95142980,17410,17410,17410,17410,0
20240808,103900,95142980,17410,17410,17410,17410,0
20240808,103800,95142980,17410,17410,17410,17410,60
20240808,103700,94098380,17400,17400,17400,17400,0
20240808,103600,94098380,17400,17400,17400,17400,11
20240808,103500,93906980,17400,17410,17410,17400,302
20240808,103400,88650070,17400,17400,17400,17400,0
20240808,103300,88650070,17400,17400,17400,17400,0
20240808,103200,88650070,17400,17400,17400,17400,0
20240808,103100,88650070,17400,17400,17400,17400,0
20240808,103000,88650070,17400,17400,17400,17400,0
20240808,102900,88650070,17400,17430,17430,17400,500
20240808,102800,79943140,17420,17420,17420,17420,0
20240808,102700,79943140,17420,17420,17420,17420,0
20240808,102600,79943140,17420,17420,17420,17420,0
20240808,102500,79943140,17420,17420,17420,17420,1
20240808,102400,79925720,17410,17410,17410,17410,0
20240808,102300,79925720,17410,17410,17410,17410,0
20240808,102200,79925720,17410,17410,17410,17410,0
20240808,102100,79925720,17410,17410,17410,17410,0
20240808,102000,79925720,17410,17410,17410,17410,202
20240808,101900,76408900,17410,17410,17410,17410,0
20240808,101800,76408900,17410,17410,17410,17410,0
20240808,101700,76408900,17410,17480,17480,17410,210
20240808,101600,72751880,17770,17770,17770,17770,0
20240808,101500,72751880,17770,17770,17770,17770,0
20240808,101400,72751880,17770,17770,17770,17770,0
20240808,101300,72751880,17770,17770,17770,17770,3
20240808,101200,72698570,17770,17770,17770,17770,20
20240808,101100,72343170,17770,17770,17770,17770,5
20240808,101000,72254320,17780,17780,17780,17780,0
20240808,100900,72254320,17780,17500,17780,17500,68
20240808,100800,71057690,17380,17380,17380,17380,10
20240808,100700,70883890,17380,17370,17380,17370,4
20240808,100600,70814380,17370,17370,17370,17370,0
20240808,100500,70814380,17370,17330,17370,17330,502
20240808,100400,62107320,17330,17330,17330,17330,19
20240808,100300,61778050,17330,17280,17330,17280,103
20240808,100200,59993210,17280,17280,17280,17280,0
20240808,100100,59993210,17280,17280,17280,17280,0
20240808,100000,59993210,17280,17280,17280,17280,6
20240808,095900,59889530,17280,17280,17280,17280,1
20240808,095800,59872250,17190,17200,17200,17190,5
20240808,095700,59786280,17130,17200,17200,17130,40
20240808,095600,59099780,17290,17290,17290,17290,2
20240808,095500,59065200,17280,17280,17280,17280,1
20240808,095400,59047920,17290,17300,17300,17290,8
20240808,095300,58909580,17200,17200,17200,17200,0
20240808,095200,58909580,17200,17200,17200,17200,2
20240808,095100,58875180,17200,17200,17200,17200,0
20240808,095000,58875180,17200,17200,17200,17200,0
20240808,094900,58875180,17200,17200,17200,17200,0
20240808,094800,58875180,17200,17210,17210,17200,81
20240808,094700,57481430,17220,17230,17230,17220,114
20240808,094600,55517800,17240,17240,17240,17240,34
20240808,094500,54931640,17350,17350,17350,17350,0
20240808,094400,54931640,17350,17350,17350,17350,1
20240808,094300,54914290,17360,17250,17360,17230,97
20240808,094200,53238760,17280,17280,17280,17280,51
20240808,094100,52357480,17280,17280,17280,17280,10
20240808,094000,52184680,17280,17280,17280,17280,1
20240808,093900,52167400,17280,17310,17310,17280,498
20240808,093800,43551370,17300,17310,17310,17300,711
20240808,093700,31249460,17320,17350,17350,17320,190
20240808,093600,27954990,17370,17370,17370,17370,10
20240808,093500,27781290,17390,17410,17410,17390,26
20240808,093400,27328960,17410,17450,17450,17410,39
20240808,093300,26648850,17450,17450,17450,17450,140
20240808,093200,24205850,17450,17500,17500,17450,40
20240808,093100,23507350,17500,17500,17500,17500,0
20240808,093000,23507350,17500,17460,17500,17460,2
20240808,092900,23472390,17480,17480,17480,17480,1
20240808,092800,23454910,17480,17480,17480,17480,0
20240808,092700,23454910,17480,17470,17480,17470,2
20240808,092600,23419960,17500,17500,17500,17500,10
20240808,092500,23244960,17450,17450,17450,17450,0
20240808,092400,23244960,17450,17450,17450,17450,4
20240808,092300,23175160,17410,17450,17450,17410,61
20240808,092200,22111540,17540,17540,17540,17540,1
20240808,092100,22094000,17450,17450,17450,17450,0
20240808,092000,22094000,17450,17450,17450,17450,0
20240808,091900,22094000,17450,17450,17450,17450,30
20240808,091800,21570500,17540,17540,17540,17540,11
20240808,091700,21377560,17540,17550,17550,17330,125
20240808,091600,19207700,17540,17540,17540,17540,1
20240808,091500,19190160,17340,17500,17500,17340,13
20240808,091400,18964120,17570,17570,17570,17570,1
20240808,091300,18946550,17350,17350,17350,17350,0
20240808,091200,18946550,17350,17350,17350,17350,102
20240808,091100,17176850,17350,17350,17350,17350,13
20240808,091000,16951300,17330,17570,17570,17330,8
20240808,090900,16810980,17320,17320,17320,17320,0
20240808,090800,16810980,17320,17330,17330,17320,42
20240808,090700,16083250,17320,17320,17320,17320,1
20240808,090600,16065930,17310,17410,17410,17310,179
20240808,090500,12951330,17410,17330,17410,17300,270
20240808,090400,8254360,17390,17390,17390,17390,6
20240808,090300,8150020,17390,17400,17410,17390,71
20240808,090200,6914620,17400,17400,17400,17400,5
20240808,090100,6827620,17400,17550,17550,17400,130
20240808,090000,4553120,17560,17580,17580,17560,259