KissMeData/080010/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195100,22548930,5420,5420,5420,5420,1590
20240813,195000,22548930,5420,5420,5420,5420,0
20240813,194900,22548930,5420,5420,5420,5420,0
20240813,194800,22548930,5420,5420,5420,5420,0
20240813,194700,22548930,5420,5420,5420,5420,0
20240813,194600,22548930,5420,5420,5420,5420,0
20240813,194500,22548930,5420,5420,5420,5420,0
20240813,194400,22548930,5420,5420,5420,5420,0
20240813,194300,22548930,5420,5420,5420,5420,0
20240813,194200,22548930,5420,5420,5420,5420,0
20240813,194100,22548930,5420,5420,5420,5420,0
20240813,194000,22548930,5420,5420,5420,5420,0
20240813,193900,22548930,5420,5420,5420,5420,0
20240813,193800,22548930,5420,5420,5420,5420,0
20240813,193700,22548930,5420,5420,5420,5420,0
20240813,193600,22548930,5420,5420,5420,5420,0
20240813,193500,22548930,5420,5420,5420,5420,0
20240813,193400,22548930,5420,5420,5420,5420,0
20240813,193300,22548930,5420,5420,5420,5420,0
20240813,193200,22548930,5420,5420,5420,5420,0
20240813,193100,22548930,5420,5420,5420,5420,0
20240813,193000,22548930,5420,5420,5420,5420,0
20240813,192900,22548930,5420,5420,5420,5420,0
20240813,192800,22548930,5420,5420,5420,5420,0
20240813,192700,22548930,5420,5420,5420,5420,0
20240813,192600,22548930,5420,5420,5420,5420,0
20240813,192500,22548930,5420,5420,5420,5420,0
20240813,192400,22548930,5420,5420,5420,5420,0
20240813,192300,22548930,5420,5420,5420,5420,0
20240813,192200,22548930,5420,5420,5420,5420,0
20240813,192100,22548930,5420,5420,5420,5420,1590
20240813,192000,22548930,5420,5420,5420,5420,0
20240813,191900,22548930,5420,5420,5420,5420,0
20240813,191800,22548930,5420,5420,5420,5420,0
20240813,191700,22548930,5420,5420,5420,5420,0
20240813,191600,22548930,5420,5420,5420,5420,0
20240813,191500,22548930,5420,5420,5420,5420,0
20240813,191400,22548930,5420,5420,5420,5420,0
20240813,191300,22548930,5420,5420,5420,5420,0
20240813,191200,22548930,5420,5420,5420,5420,0
20240813,191100,22548930,5420,5420,5420,5420,0
20240813,191000,22548930,5420,5420,5420,5420,0
20240813,190900,22548930,5420,5420,5420,5420,0
20240813,190800,22548930,5420,5420,5420,5420,0
20240813,190700,22548930,5420,5420,5420,5420,0
20240813,190600,22548930,5420,5420,5420,5420,0
20240813,190500,22548930,5420,5420,5420,5420,0
20240813,190400,22548930,5420,5420,5420,5420,0
20240813,190300,22548930,5420,5420,5420,5420,0
20240813,190200,22548930,5420,5420,5420,5420,0
20240813,190100,22548930,5420,5420,5420,5420,0
20240813,190000,22548930,5420,5420,5420,5420,0
20240813,185900,22548930,5420,5420,5420,5420,0
20240813,185800,22548930,5420,5420,5420,5420,0
20240813,185700,22548930,5420,5420,5420,5420,0
20240813,185600,22548930,5420,5420,5420,5420,0
20240813,185500,22548930,5420,5420,5420,5420,0
20240813,185400,22548930,5420,5420,5420,5420,0
20240813,185300,22548930,5420,5420,5420,5420,0
20240813,185200,22548930,5420,5420,5420,5420,0
20240813,185100,22548930,5420,5420,5420,5420,1590
20240813,185000,22548930,5420,5420,5420,5420,0
20240813,184900,22548930,5420,5420,5420,5420,0
20240813,184800,22548930,5420,5420,5420,5420,0
20240813,184700,22548930,5420,5420,5420,5420,0
20240813,184600,22548930,5420,5420,5420,5420,0
20240813,184500,22548930,5420,5420,5420,5420,0
20240813,184400,22548930,5420,5420,5420,5420,0
20240813,184300,22548930,5420,5420,5420,5420,0
20240813,184200,22548930,5420,5420,5420,5420,0
20240813,184100,22548930,5420,5420,5420,5420,0
20240813,184000,22548930,5420,5420,5420,5420,0
20240813,183900,22548930,5420,5420,5420,5420,0
20240813,183800,22548930,5420,5420,5420,5420,0
20240813,183700,22548930,5420,5420,5420,5420,0
20240813,183600,22548930,5420,5420,5420,5420,0
20240813,183500,22548930,5420,5420,5420,5420,0
20240813,183400,22548930,5420,5420,5420,5420,0
20240813,183300,22548930,5420,5420,5420,5420,0
20240813,183200,22548930,5420,5420,5420,5420,0
20240813,183100,22548930,5420,5420,5420,5420,0
20240813,183000,22548930,5420,5420,5420,5420,0
20240813,182900,22548930,5420,5420,5420,5420,0
20240813,182800,22548930,5420,5420,5420,5420,0
20240813,182700,22548930,5420,5420,5420,5420,0
20240813,182600,22548930,5420,5420,5420,5420,0
20240813,182500,22548930,5420,5420,5420,5420,0
20240813,182400,22548930,5420,5420,5420,5420,0
20240813,182300,22548930,5420,5420,5420,5420,0
20240813,182200,22548930,5420,5420,5420,5420,0
20240813,182100,22548930,5420,5420,5420,5420,1590
20240813,182000,22548930,5420,5420,5420,5420,0
20240813,181900,22548930,5420,5420,5420,5420,0
20240813,181800,22548930,5420,5420,5420,5420,0
20240813,181700,22548930,5420,5420,5420,5420,0
20240813,181600,22548930,5420,5420,5420,5420,0
20240813,181500,22548930,5420,5420,5420,5420,0
20240813,181400,22548930,5420,5420,5420,5420,0
20240813,181300,22548930,5420,5420,5420,5420,0
20240813,181200,22548930,5420,5420,5420,5420,0
20240813,181100,22548930,5420,5420,5420,5420,0
20240813,181000,22548930,5420,5420,5420,5420,0
20240813,180900,22548930,5420,5420,5420,5420,0
20240813,180800,22548930,5420,5420,5420,5420,0
20240813,180700,22548930,5420,5420,5420,5420,0
20240813,180600,22548930,5420,5420,5420,5420,0
20240813,180500,22548930,5420,5420,5420,5420,0
20240813,180400,22548930,5420,5420,5420,5420,0
20240813,180300,22548930,5420,5420,5420,5420,0
20240813,180200,22548930,5420,5420,5420,5420,0
20240813,180100,22548930,5420,5420,5420,5420,0
20240813,180000,22548930,5420,5420,5420,5420,0
20240813,175900,22548930,5420,5420,5420,5420,0
20240813,175800,22548930,5420,5420,5420,5420,0
20240813,175700,22548930,5420,5420,5420,5420,0
20240813,175600,22548930,5420,5420,5420,5420,0
20240813,175500,22548930,5420,5420,5420,5420,0
20240813,175400,22548930,5420,5420,5420,5420,0
20240813,175300,22548930,5420,5420,5420,5420,0
20240813,175200,22548930,5420,5420,5420,5420,0
20240813,175100,22548930,5420,5420,5420,5420,1590
20240813,175000,22548930,5420,5420,5420,5420,0
20240813,174900,22548930,5420,5420,5420,5420,0
20240813,174800,22548930,5420,5420,5420,5420,0
20240813,174700,22548930,5420,5420,5420,5420,0
20240813,174600,22548930,5420,5420,5420,5420,0
20240813,174500,22548930,5420,5420,5420,5420,0
20240813,174400,22548930,5420,5420,5420,5420,0
20240813,174300,22548930,5420,5420,5420,5420,0
20240813,174200,22548930,5420,5420,5420,5420,0
20240813,174100,22548930,5420,5420,5420,5420,0
20240813,174000,22548930,5420,5420,5420,5420,0
20240813,173900,22548930,5420,5420,5420,5420,0
20240813,173800,22548930,5420,5420,5420,5420,0
20240813,173700,22548930,5420,5420,5420,5420,0
20240813,173600,22548930,5420,5420,5420,5420,0
20240813,173500,22548930,5420,5420,5420,5420,0
20240813,173400,22548930,5420,5420,5420,5420,0
20240813,173300,22548930,5420,5420,5420,5420,0
20240813,173200,22548930,5420,5420,5420,5420,0
20240813,173100,22548930,5420,5420,5420,5420,0
20240813,173000,22548930,5420,5420,5420,5420,0
20240813,172900,22548930,5420,5420,5420,5420,0
20240813,172800,22548930,5420,5420,5420,5420,0
20240813,172700,22548930,5420,5420,5420,5420,0
20240813,172600,22548930,5420,5420,5420,5420,0
20240813,172500,22548930,5420,5420,5420,5420,0
20240813,172400,22548930,5420,5420,5420,5420,0
20240813,172300,22548930,5420,5420,5420,5420,0
20240813,172200,22548930,5420,5420,5420,5420,0
20240813,172100,22548930,5420,5420,5420,5420,1590
20240813,172000,22548930,5420,5420,5420,5420,0
20240813,171900,22548930,5420,5420,5420,5420,0
20240813,171800,22548930,5420,5420,5420,5420,0
20240813,171700,22548930,5420,5420,5420,5420,0
20240813,171600,22548930,5420,5420,5420,5420,0
20240813,171500,22548930,5420,5420,5420,5420,0
20240813,171400,22548930,5420,5420,5420,5420,0
20240813,171300,22548930,5420,5420,5420,5420,0
20240813,171200,22548930,5420,5420,5420,5420,0
20240813,171100,22548930,5420,5420,5420,5420,0
20240813,171000,22548930,5420,5420,5420,5420,0
20240813,170900,22548930,5420,5420,5420,5420,0
20240813,170800,22548930,5420,5420,5420,5420,0
20240813,170700,22548930,5420,5420,5420,5420,0
20240813,170600,22548930,5420,5420,5420,5420,0
20240813,170500,22548930,5420,5420,5420,5420,0
20240813,170400,22548930,5420,5420,5420,5420,0
20240813,170300,22548930,5420,5420,5420,5420,0
20240813,170200,22548930,5420,5420,5420,5420,0
20240813,170100,22548930,5420,5420,5420,5420,0
20240813,170000,22548930,5420,5420,5420,5420,0
20240813,165900,22548930,5420,5420,5420,5420,0
20240813,165800,22548930,5420,5420,5420,5420,0
20240813,165700,22548930,5420,5420,5420,5420,0
20240813,165600,22548930,5420,5420,5420,5420,0
20240813,165500,22548930,5420,5420,5420,5420,0
20240813,165400,22548930,5420,5420,5420,5420,0
20240813,165300,22548930,5420,5420,5420,5420,0
20240813,165200,22548930,5420,5420,5420,5420,0
20240813,165100,22548930,5420,5420,5420,5420,1590
20240813,165000,22548930,5420,5420,5420,5420,0
20240813,164900,22548930,5420,5420,5420,5420,0
20240813,164800,22548930,5420,5420,5420,5420,0
20240813,164700,22548930,5420,5420,5420,5420,0
20240813,164600,22548930,5420,5420,5420,5420,0
20240813,164500,22548930,5420,5420,5420,5420,0
20240813,164400,22548930,5420,5420,5420,5420,0
20240813,164300,22548930,5420,5420,5420,5420,0
20240813,164200,22548930,5420,5420,5420,5420,0
20240813,164100,22548930,5420,5420,5420,5420,0
20240813,164000,22548930,5420,5420,5420,5420,0
20240813,163900,22548930,5420,5420,5420,5420,0
20240813,163800,22548930,5420,5420,5420,5420,0
20240813,163700,22548930,5420,5420,5420,5420,0
20240813,163600,22548930,5420,5420,5420,5420,0
20240813,163500,22548930,5420,5420,5420,5420,0
20240813,163400,22548930,5420,5420,5420,5420,0
20240813,163300,22548930,5420,5420,5420,5420,0
20240813,163200,22548930,5420,5420,5420,5420,0
20240813,163100,22548930,5420,5420,5420,5420,0
20240813,163000,22548930,5420,5420,5420,5420,0
20240813,162900,22548930,5420,5420,5420,5420,0
20240813,162800,22548930,5420,5420,5420,5420,0
20240813,162700,22548930,5420,5420,5420,5420,0
20240813,162600,22548930,5420,5420,5420,5420,0
20240813,162500,22548930,5420,5420,5420,5420,0
20240813,162400,22548930,5420,5420,5420,5420,0
20240813,162300,22548930,5420,5420,5420,5420,0
20240813,162200,22548930,5420,5420,5420,5420,0
20240813,162100,22548930,5420,5420,5420,5420,1590
20240813,162000,22548930,5420,5420,5420,5420,0
20240813,161900,22548930,5420,5420,5420,5420,0
20240813,161800,22548930,5420,5420,5420,5420,0
20240813,161700,22548930,5420,5420,5420,5420,0
20240813,161600,22548930,5420,5420,5420,5420,0
20240813,161500,22548930,5420,5420,5420,5420,0
20240813,161400,22548930,5420,5420,5420,5420,0
20240813,161300,22548930,5420,5420,5420,5420,0
20240813,161200,22548930,5420,5420,5420,5420,0
20240813,161100,22548930,5420,5420,5420,5420,0
20240813,161000,22548930,5420,5420,5420,5420,0
20240813,160900,22548930,5420,5420,5420,5420,0
20240813,160800,22548930,5420,5420,5420,5420,0
20240813,160700,22548930,5420,5420,5420,5420,0
20240813,160600,22548930,5420,5420,5420,5420,0
20240813,160500,22548930,5420,5420,5420,5420,0
20240813,160400,22548930,5420,5420,5420,5420,0
20240813,160300,22548930,5420,5420,5420,5420,0
20240813,160200,22548930,5420,5420,5420,5420,0
20240813,160100,22548930,5420,5420,5420,5420,0
20240813,160000,22548930,5420,5420,5420,5420,0
20240813,155900,22548930,5420,5420,5420,5420,0
20240813,155800,22548930,5420,5420,5420,5420,0
20240813,155700,22548930,5420,5420,5420,5420,0
20240813,155600,22548930,5420,5420,5420,5420,0
20240813,155500,22548930,5420,5420,5420,5420,0
20240813,155400,22548930,5420,5420,5420,5420,0
20240813,155300,22548930,5420,5420,5420,5420,0
20240813,155200,22548930,5420,5420,5420,5420,0
20240813,155100,22548930,5420,5420,5420,5420,1590
20240813,155000,22548930,5420,5420,5420,5420,0
20240813,154900,22548930,5420,5420,5420,5420,0
20240813,154800,22548930,5420,5420,5420,5420,0
20240813,154700,22548930,5420,5420,5420,5420,0
20240813,154600,22548930,5420,5420,5420,5420,0
20240813,154500,22548930,5420,5420,5420,5420,0
20240813,154400,22548930,5420,5420,5420,5420,0
20240813,154300,22548930,5420,5420,5420,5420,0
20240813,154200,22548930,5420,5420,5420,5420,0
20240813,154100,22548930,5420,5420,5420,5420,0
20240813,154000,22548930,5420,5420,5420,5420,0
20240813,153900,22548930,5420,5420,5420,5420,0
20240813,153800,22548930,5420,5420,5420,5420,0
20240813,153700,22548930,5420,5420,5420,5420,0
20240813,153600,22548930,5420,5420,5420,5420,0
20240813,153500,22548930,5420,5420,5420,5420,0
20240813,153400,22548930,5420,5420,5420,5420,0
20240813,153300,22548930,5420,5420,5420,5420,0
20240813,153200,22548930,5420,5420,5420,5420,0
20240813,153100,22548930,5420,5420,5420,5420,0
20240813,153000,22548930,5420,5420,5420,5420,1590
20240813,152900,13931130,5380,5380,5380,5380,0
20240813,152800,13931130,5380,5380,5380,5380,0
20240813,152700,13931130,5380,5380,5380,5380,0
20240813,152600,13931130,5380,5380,5380,5380,0
20240813,152500,13931130,5380,5380,5380,5380,0
20240813,152400,13931130,5380,5380,5380,5380,0
20240813,152300,13931130,5380,5380,5380,5380,0
20240813,152200,13931130,5380,5380,5380,5380,0
20240813,152100,13931130,5380,5380,5380,5380,0
20240813,152000,13931130,5380,5380,5380,5380,0
20240813,151900,13931130,5380,5360,5380,5360,300
20240813,151800,12318730,5360,5360,5360,5360,0
20240813,151700,12318730,5360,5340,5360,5340,200
20240813,151600,11249080,5340,5340,5340,5340,1
20240813,151500,11243740,5330,5330,5330,5330,0
20240813,151400,11243740,5330,5340,5350,5330,61
20240813,151300,10917980,5330,5330,5330,5330,2
20240813,151200,10907320,5350,5350,5350,5350,0
20240813,151100,10907320,5350,5350,5350,5350,0
20240813,151000,10907320,5350,5350,5350,5350,0
20240813,150900,10907320,5350,5350,5350,5350,0
20240813,150800,10907320,5350,5350,5350,5350,0
20240813,150700,10907320,5350,5350,5350,5350,0
20240813,150600,10907320,5350,5350,5350,5350,0
20240813,150500,10907320,5350,5350,5350,5350,0
20240813,150400,10907320,5350,5350,5350,5350,0
20240813,150300,10907320,5350,5350,5350,5350,0
20240813,150200,10907320,5350,5350,5350,5350,0
20240813,150100,10907320,5350,5350,5350,5350,0
20240813,150000,10907320,5350,5350,5350,5350,0
20240813,145900,10907320,5350,5350,5350,5350,0
20240813,145800,10907320,5350,5350,5350,5350,0
20240813,145700,10907320,5350,5350,5350,5350,0
20240813,145600,10907320,5350,5350,5350,5350,0
20240813,145500,10907320,5350,5350,5350,5350,0
20240813,145400,10907320,5350,5350,5350,5350,0
20240813,145300,10907320,5350,5350,5350,5350,5
20240813,145200,10880570,5340,5340,5340,5340,0
20240813,145100,10880570,5340,5340,5340,5340,0
20240813,145000,10880570,5340,5340,5340,5340,0
20240813,144900,10880570,5340,5340,5340,5340,0
20240813,144800,10880570,5340,5340,5340,5340,0
20240813,144700,10880570,5340,5340,5340,5340,0
20240813,144600,10880570,5340,5340,5340,5340,0
20240813,144500,10880570,5340,5340,5340,5340,0
20240813,144400,10880570,5340,5340,5340,5340,0
20240813,144300,10880570,5340,5340,5340,5340,0
20240813,144200,10880570,5340,5340,5340,5340,0
20240813,144100,10880570,5340,5340,5340,5340,0
20240813,144000,10880570,5340,5340,5340,5340,0
20240813,143900,10880570,5340,5340,5340,5340,0
20240813,143800,10880570,5340,5340,5340,5340,0
20240813,143700,10880570,5340,5340,5340,5340,0
20240813,143600,10880570,5340,5340,5340,5340,0
20240813,143500,10880570,5340,5340,5340,5340,50
20240813,143400,10613570,5350,5350,5350,5350,0
20240813,143300,10613570,5350,5350,5350,5350,0
20240813,143200,10613570,5350,5350,5350,5350,0
20240813,143100,10613570,5350,5350,5350,5350,0
20240813,143000,10613570,5350,5350,5350,5350,0
20240813,142900,10613570,5350,5350,5350,5350,0
20240813,142800,10613570,5350,5350,5350,5350,0
20240813,142700,10613570,5350,5350,5350,5350,0
20240813,142600,10613570,5350,5350,5350,5350,0
20240813,142500,10613570,5350,5350,5350,5350,0
20240813,142400,10613570,5350,5350,5350,5350,0
20240813,142300,10613570,5350,5350,5350,5350,0
20240813,142200,10613570,5350,5350,5350,5350,0
20240813,142100,10613570,5350,5350,5350,5350,0
20240813,142000,10613570,5350,5350,5350,5350,0
20240813,141900,10613570,5350,5350,5350,5350,0
20240813,141800,10613570,5350,5350,5350,5350,0
20240813,141700,10613570,5350,5350,5350,5350,0
20240813,141600,10613570,5350,5340,5350,5340,190
20240813,141500,9597830,5340,5330,5340,5330,100
20240813,141400,9064370,5330,5330,5330,5330,0
20240813,141300,9064370,5330,5330,5330,5330,0
20240813,141200,9064370,5330,5330,5330,5330,0
20240813,141100,9064370,5330,5330,5330,5330,0
20240813,141000,9064370,5330,5330,5330,5330,0
20240813,140900,9064370,5330,5330,5330,5330,0
20240813,140800,9064370,5330,5330,5330,5330,0
20240813,140700,9064370,5330,5330,5330,5330,0
20240813,140600,9064370,5330,5330,5330,5330,0
20240813,140500,9064370,5330,5330,5330,5330,0
20240813,140400,9064370,5330,5330,5330,5330,0
20240813,140300,9064370,5330,5330,5330,5330,0
20240813,140200,9064370,5330,5330,5330,5330,0
20240813,140100,9064370,5330,5330,5330,5330,0
20240813,140000,9064370,5330,5330,5330,5330,0
20240813,135900,9064370,5330,5330,5330,5330,0
20240813,135800,9064370,5330,5330,5330,5330,0
20240813,135700,9064370,5330,5330,5330,5330,0
20240813,135600,9064370,5330,5330,5330,5330,0
20240813,135500,9064370,5330,5330,5330,5330,0
20240813,135400,9064370,5330,5330,5330,5330,0
20240813,135300,9064370,5330,5330,5330,5330,0
20240813,135200,9064370,5330,5330,5330,5330,20
20240813,135100,8957770,5330,5330,5330,5330,0
20240813,135000,8957770,5330,5330,5330,5330,0
20240813,134900,8957770,5330,5330,5330,5330,0
20240813,134800,8957770,5330,5330,5330,5330,0
20240813,134700,8957770,5330,5330,5330,5330,0
20240813,134600,8957770,5330,5330,5330,5330,0
20240813,134500,8957770,5330,5330,5330,5330,0
20240813,134400,8957770,5330,5330,5330,5330,0
20240813,134300,8957770,5330,5330,5330,5330,3
20240813,134200,8941780,5330,5330,5330,5330,3
20240813,134100,8925790,5330,5330,5330,5330,0
20240813,134000,8925790,5330,5330,5330,5330,0
20240813,133900,8925790,5330,5330,5330,5330,0
20240813,133800,8925790,5330,5330,5330,5330,0
20240813,133700,8925790,5330,5330,5330,5330,0
20240813,133600,8925790,5330,5330,5330,5330,0
20240813,133500,8925790,5330,5330,5330,5330,0
20240813,133400,8925790,5330,5330,5330,5330,0
20240813,133300,8925790,5330,5330,5330,5330,0
20240813,133200,8925790,5330,5330,5330,5330,0
20240813,133100,8925790,5330,5330,5330,5330,10
20240813,133000,8872490,5330,5330,5330,5330,0
20240813,132900,8872490,5330,5330,5330,5330,0
20240813,132800,8872490,5330,5330,5330,5330,0
20240813,132700,8872490,5330,5330,5330,5330,0
20240813,132600,8872490,5330,5330,5330,5330,0
20240813,132500,8872490,5330,5330,5330,5330,0
20240813,132400,8872490,5330,5330,5330,5330,0
20240813,132300,8872490,5330,5330,5330,5330,6
20240813,132200,8840510,5330,5330,5330,5330,8
20240813,132100,8797870,5330,5330,5330,5330,0
20240813,132000,8797870,5330,5330,5330,5330,0
20240813,131900,8797870,5330,5330,5330,5330,1
20240813,131800,8792540,5330,5330,5330,5330,0
20240813,131700,8792540,5330,5330,5330,5330,0
20240813,131600,8792540,5330,5330,5330,5330,0
20240813,131500,8792540,5330,5330,5330,5330,0
20240813,131400,8792540,5330,5330,5330,5330,0
20240813,131300,8792540,5330,5330,5330,5330,0
20240813,131200,8792540,5330,5330,5330,5330,0
20240813,131100,8792540,5330,5330,5330,5330,0
20240813,131000,8792540,5330,5330,5330,5330,0
20240813,130900,8792540,5330,5330,5330,5330,0
20240813,130800,8792540,5330,5330,5330,5330,175
20240813,130700,7859790,5330,5330,5330,5330,0
20240813,130600,7859790,5330,5330,5330,5330,25
20240813,130500,7726540,5330,5330,5330,5330,25
20240813,130400,7593290,5330,5330,5330,5330,0
20240813,130300,7593290,5330,5330,5330,5330,0
20240813,130200,7593290,5330,5330,5330,5330,0
20240813,130100,7593290,5330,5330,5330,5330,0
20240813,130000,7593290,5330,5330,5330,5330,0
20240813,125900,7593290,5330,5330,5330,5330,0
20240813,125800,7593290,5330,5330,5330,5330,0
20240813,125700,7593290,5330,5330,5330,5330,0
20240813,125600,7593290,5330,5330,5330,5330,0
20240813,125500,7593290,5330,5330,5330,5330,0
20240813,125400,7593290,5330,5330,5330,5330,0
20240813,125300,7593290,5330,5330,5330,5330,0
20240813,125200,7593290,5330,5330,5330,5330,0
20240813,125100,7593290,5330,5330,5330,5330,0
20240813,125000,7593290,5330,5330,5330,5330,0
20240813,124900,7593290,5330,5330,5330,5330,0
20240813,124800,7593290,5330,5330,5330,5330,0
20240813,124700,7593290,5330,5330,5330,5330,0
20240813,124600,7593290,5330,5330,5330,5330,0
20240813,124500,7593290,5330,5330,5330,5330,2
20240813,124400,7582630,5330,5330,5330,5330,0
20240813,124300,7582630,5330,5330,5330,5330,0
20240813,124200,7582630,5330,5330,5330,5330,0
20240813,124100,7582630,5330,5330,5330,5330,0
20240813,124000,7582630,5330,5330,5330,5330,0
20240813,123900,7582630,5330,5330,5330,5330,151
20240813,123800,6777800,5330,5330,5330,5330,0
20240813,123700,6777800,5330,5330,5330,5330,0
20240813,123600,6777800,5330,5330,5330,5330,0
20240813,123500,6777800,5330,5330,5330,5330,0
20240813,123400,6777800,5330,5330,5330,5330,0
20240813,123300,6777800,5330,5330,5330,5330,0
20240813,123200,6777800,5330,5330,5330,5330,0
20240813,123100,6777800,5330,5330,5330,5330,0
20240813,123000,6777800,5330,5330,5330,5330,0
20240813,122900,6777800,5330,5330,5330,5330,0
20240813,122800,6777800,5330,5330,5330,5330,0
20240813,122700,6777800,5330,5330,5330,5330,25
20240813,122600,6644550,5330,5330,5330,5330,50
20240813,122500,6378050,5330,5330,5330,5330,0
20240813,122400,6378050,5330,5330,5330,5330,0
20240813,122300,6378050,5330,5330,5330,5330,0
20240813,122200,6378050,5330,5330,5330,5330,2
20240813,122100,6367390,5330,5330,5330,5330,0
20240813,122000,6367390,5330,5330,5330,5330,0
20240813,121900,6367390,5330,5330,5330,5330,0
20240813,121800,6367390,5330,5330,5330,5330,0
20240813,121700,6367390,5330,5330,5330,5330,0
20240813,121600,6367390,5330,5330,5330,5330,18
20240813,121500,6271450,5330,5330,5330,5330,0
20240813,121400,6271450,5330,5330,5330,5330,0
20240813,121300,6271450,5330,5330,5330,5330,0
20240813,121200,6271450,5330,5330,5330,5330,0
20240813,121100,6271450,5330,5330,5330,5330,0
20240813,121000,6271450,5330,5330,5330,5330,1
20240813,120900,6266120,5310,5310,5310,5310,0
20240813,120800,6266120,5310,5310,5310,5310,0
20240813,120700,6266120,5310,5310,5310,5310,0
20240813,120600,6266120,5310,5310,5310,5310,0
20240813,120500,6266120,5310,5310,5310,5310,0
20240813,120400,6266120,5310,5310,5310,5310,0
20240813,120300,6266120,5310,5310,5310,5310,0
20240813,120200,6266120,5310,5310,5310,5310,0
20240813,120100,6266120,5310,5310,5310,5310,0
20240813,120000,6266120,5310,5310,5310,5310,0
20240813,115900,6266120,5310,5310,5310,5310,0
20240813,115800,6266120,5310,5310,5310,5310,0
20240813,115700,6266120,5310,5310,5310,5310,0
20240813,115600,6266120,5310,5310,5310,5310,0
20240813,115500,6266120,5310,5310,5310,5310,40
20240813,115400,6053720,5320,5320,5320,5320,0
20240813,115300,6053720,5320,5320,5320,5320,0
20240813,115200,6053720,5320,5320,5320,5320,0
20240813,115100,6053720,5320,5320,5320,5320,0
20240813,115000,6053720,5320,5320,5320,5320,0
20240813,114900,6053720,5320,5320,5320,5320,0
20240813,114800,6053720,5320,5320,5320,5320,0
20240813,114700,6053720,5320,5320,5320,5320,0
20240813,114600,6053720,5320,5320,5320,5320,0
20240813,114500,6053720,5320,5320,5320,5320,11
20240813,114400,5995200,5340,5340,5340,5340,0
20240813,114300,5995200,5340,5340,5340,5340,0
20240813,114200,5995200,5340,5340,5340,5340,0
20240813,114100,5995200,5340,5340,5340,5340,0
20240813,114000,5995200,5340,5340,5340,5340,0
20240813,113900,5995200,5340,5340,5340,5340,18
20240813,113800,5899080,5340,5340,5340,5340,0
20240813,113700,5899080,5340,5340,5340,5340,0
20240813,113600,5899080,5340,5340,5340,5340,0
20240813,113500,5899080,5340,5340,5340,5340,313
20240813,113400,4227660,5330,5330,5330,5330,0
20240813,113300,4227660,5330,5330,5330,5330,0
20240813,113200,4227660,5330,5330,5330,5330,0
20240813,113100,4227660,5330,5330,5330,5330,0
20240813,113000,4227660,5330,5330,5330,5330,11
20240813,112900,4169030,5340,5340,5340,5340,0
20240813,112800,4169030,5340,5340,5340,5340,6
20240813,112700,4136990,5340,5340,5340,5340,0
20240813,112600,4136990,5340,5340,5340,5340,0
20240813,112500,4136990,5340,5340,5340,5340,0
20240813,112400,4136990,5340,5340,5340,5340,0
20240813,112300,4136990,5340,5330,5350,5330,53
20240813,112200,3854360,5300,5300,5300,5300,0
20240813,112100,3854360,5300,5300,5300,5300,0
20240813,112000,3854360,5300,5300,5300,5300,0
20240813,111900,3854360,5300,5320,5320,5300,293
20240813,111800,2299650,5340,5340,5340,5340,0
20240813,111700,2299650,5340,5340,5340,5340,0
20240813,111600,2299650,5340,5340,5340,5340,0
20240813,111500,2299650,5340,5340,5340,5340,0
20240813,111400,2299650,5340,5340,5340,5340,0
20240813,111300,2299650,5340,5340,5340,5340,0
20240813,111200,2299650,5340,5340,5340,5340,0
20240813,111100,2299650,5340,5340,5340,5340,0
20240813,111000,2299650,5340,5340,5340,5340,0
20240813,110900,2299650,5340,5340,5340,5340,0
20240813,110800,2299650,5340,5340,5340,5340,0
20240813,110700,2299650,5340,5340,5340,5340,0
20240813,110600,2299650,5340,5340,5340,5340,0
20240813,110500,2299650,5340,5340,5340,5340,0
20240813,110400,2299650,5340,5340,5340,5340,0
20240813,110300,2299650,5340,5340,5340,5340,0
20240813,110200,2299650,5340,5340,5340,5340,0
20240813,110100,2299650,5340,5340,5340,5340,0
20240813,110000,2299650,5340,5340,5340,5340,0
20240813,105900,2299650,5340,5340,5340,5340,0
20240813,105800,2299650,5340,5340,5340,5340,0
20240813,105700,2299650,5340,5340,5340,5340,0
20240813,105600,2299650,5340,5340,5340,5340,0
20240813,105500,2299650,5340,5340,5340,5340,0
20240813,105400,2299650,5340,5340,5340,5340,0
20240813,105300,2299650,5340,5340,5340,5340,0
20240813,105200,2299650,5340,5340,5340,5340,0
20240813,105100,2299650,5340,5340,5340,5340,0
20240813,105000,2299650,5340,5340,5340,5340,0
20240813,104900,2299650,5340,5340,5340,5340,0
20240813,104800,2299650,5340,5340,5340,5340,0
20240813,104700,2299650,5340,5340,5340,5340,0
20240813,104600,2299650,5340,5340,5340,5340,0
20240813,104500,2299650,5340,5340,5340,5340,0
20240813,104400,2299650,5340,5340,5340,5340,0
20240813,104300,2299650,5340,5340,5340,5340,0
20240813,104200,2299650,5340,5340,5340,5340,0
20240813,104100,2299650,5340,5340,5340,5340,0
20240813,104000,2299650,5340,5340,5340,5340,0
20240813,103900,2299650,5340,5340,5340,5340,0
20240813,103800,2299650,5340,5340,5340,5340,0
20240813,103700,2299650,5340,5340,5340,5340,0
20240813,103600,2299650,5340,5340,5340,5340,60
20240813,103500,1979250,5340,5340,5340,5340,0
20240813,103400,1979250,5340,5340,5340,5340,0
20240813,103300,1979250,5340,5340,5340,5340,0
20240813,103200,1979250,5340,5340,5340,5340,0
20240813,103100,1979250,5340,5340,5340,5340,0
20240813,103000,1979250,5340,5340,5340,5340,0
20240813,102900,1979250,5340,5340,5340,5340,4
20240813,102800,1957890,5340,5340,5340,5340,0
20240813,102700,1957890,5340,5340,5340,5340,0
20240813,102600,1957890,5340,5340,5340,5340,0
20240813,102500,1957890,5340,5340,5340,5340,0
20240813,102400,1957890,5340,5340,5340,5340,0
20240813,102300,1957890,5340,5340,5340,5340,0
20240813,102200,1957890,5340,5340,5340,5340,0
20240813,102100,1957890,5340,5340,5340,5340,0
20240813,102000,1957890,5340,5340,5340,5340,0
20240813,101900,1957890,5340,5340,5340,5340,100
20240813,101800,1423890,5330,5330,5330,5330,0
20240813,101700,1423890,5330,5330,5330,5330,0
20240813,101600,1423890,5330,5330,5330,5330,0
20240813,101500,1423890,5330,5330,5330,5330,0
20240813,101400,1423890,5330,5330,5330,5330,0
20240813,101300,1423890,5330,5330,5330,5330,0
20240813,101200,1423890,5330,5330,5330,5330,0
20240813,101100,1423890,5330,5330,5330,5330,0
20240813,101000,1423890,5330,5330,5330,5330,0
20240813,100900,1423890,5330,5330,5330,5330,0
20240813,100800,1423890,5330,5330,5330,5330,0
20240813,100700,1423890,5330,5330,5330,5330,0
20240813,100600,1423890,5330,5330,5330,5330,0
20240813,100500,1423890,5330,5330,5330,5330,0
20240813,100400,1423890,5330,5330,5330,5330,0
20240813,100300,1423890,5330,5330,5330,5330,0
20240813,100200,1423890,5330,5330,5330,5330,0
20240813,100100,1423890,5330,5330,5330,5330,0
20240813,100000,1423890,5330,5330,5330,5330,20
20240813,095900,1317290,5340,5340,5340,5340,0
20240813,095800,1317290,5340,5340,5340,5340,0
20240813,095700,1317290,5340,5340,5340,5340,0
20240813,095600,1317290,5340,5340,5340,5340,0
20240813,095500,1317290,5340,5340,5340,5340,0
20240813,095400,1317290,5340,5340,5340,5340,0
20240813,095300,1317290,5340,5340,5340,5340,0
20240813,095200,1317290,5340,5340,5340,5340,0
20240813,095100,1317290,5340,5340,5340,5340,0
20240813,095000,1317290,5340,5340,5340,5340,4
20240813,094900,1295930,5340,5340,5340,5340,0
20240813,094800,1295930,5340,5340,5340,5340,10
20240813,094700,1242530,5320,5320,5320,5320,0
20240813,094600,1242530,5320,5320,5320,5320,0
20240813,094500,1242530,5320,5320,5320,5320,0
20240813,094400,1242530,5320,5320,5320,5320,0
20240813,094300,1242530,5320,5320,5320,5320,0
20240813,094200,1242530,5320,5320,5320,5320,0
20240813,094100,1242530,5320,5320,5320,5320,0
20240813,094000,1242530,5320,5320,5320,5320,0
20240813,093900,1242530,5320,5320,5320,5320,0
20240813,093800,1242530,5320,5320,5320,5320,0
20240813,093700,1242530,5320,5320,5320,5320,0
20240813,093600,1242530,5320,5320,5320,5320,0
20240813,093500,1242530,5320,5320,5320,5320,85
20240813,093400,790330,5330,5330,5330,5330,0
20240813,093300,790330,5330,5330,5330,5330,39
20240813,093200,582460,5340,5340,5340,5340,0
20240813,093100,582460,5340,5340,5340,5340,0
20240813,093000,582460,5340,5340,5340,5340,0
20240813,092900,582460,5340,5340,5340,5340,0
20240813,092800,582460,5340,5340,5340,5340,0
20240813,092700,582460,5340,5340,5340,5340,68
20240813,092600,219340,5340,5340,5340,5340,1
20240813,092500,214000,5350,5350,5350,5350,0
20240813,092400,214000,5350,5350,5350,5350,0
20240813,092300,214000,5350,5350,5350,5350,0
20240813,092200,214000,5350,5350,5350,5350,0
20240813,092100,214000,5350,5350,5350,5350,0
20240813,092000,214000,5350,5350,5350,5350,0
20240813,091900,214000,5350,5350,5350,5350,0
20240813,091800,214000,5350,5350,5350,5350,0
20240813,091700,214000,5350,5350,5350,5350,0
20240813,091600,214000,5350,5350,5350,5350,0
20240813,091500,214000,5350,5350,5350,5350,0
20240813,091400,214000,5350,5350,5350,5350,0
20240813,091300,214000,5350,5350,5350,5350,0
20240813,091200,214000,5350,5350,5350,5350,0
20240813,091100,214000,5350,5350,5350,5350,0
20240813,091000,214000,5350,5350,5350,5350,0
20240813,090900,214000,5350,5350,5350,5350,0
20240813,090800,214000,5350,5350,5350,5350,0
20240813,090700,214000,5350,5350,5350,5350,0
20240813,090600,214000,5350,5350,5350,5350,0
20240813,090500,214000,5350,5350,5350,5350,0
20240813,090400,214000,5350,5350,5350,5350,0
20240813,090300,214000,5350,5350,5350,5350,0
20240813,090200,214000,5350,5350,5350,5350,0
20240813,090100,214000,5350,5350,5350,5350,0
20240813,090000,214000,5350,5350,5350,5350,40