KissMeData/080010/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195000,64177980,5450,5450,5450,5450,197
20240816,194900,64177980,5450,5450,5450,5450,0
20240816,194800,64177980,5450,5450,5450,5450,0
20240816,194700,64177980,5450,5450,5450,5450,0
20240816,194600,64177980,5450,5450,5450,5450,0
20240816,194500,64177980,5450,5450,5450,5450,0
20240816,194400,64177980,5450,5450,5450,5450,0
20240816,194300,64177980,5450,5450,5450,5450,0
20240816,194200,64177980,5450,5450,5450,5450,0
20240816,194100,64177980,5450,5450,5450,5450,0
20240816,194000,64177980,5450,5450,5450,5450,0
20240816,193900,64177980,5450,5450,5450,5450,0
20240816,193800,64177980,5450,5450,5450,5450,0
20240816,193700,64177980,5450,5450,5450,5450,0
20240816,193600,64177980,5450,5450,5450,5450,0
20240816,193500,64177980,5450,5450,5450,5450,0
20240816,193400,64177980,5450,5450,5450,5450,0
20240816,193300,64177980,5450,5450,5450,5450,0
20240816,193200,64177980,5450,5450,5450,5450,0
20240816,193100,64177980,5450,5450,5450,5450,0
20240816,193000,64177980,5450,5450,5450,5450,0
20240816,192900,64177980,5450,5450,5450,5450,0
20240816,192800,64177980,5450,5450,5450,5450,0
20240816,192700,64177980,5450,5450,5450,5450,0
20240816,192600,64177980,5450,5450,5450,5450,0
20240816,192500,64177980,5450,5450,5450,5450,0
20240816,192400,64177980,5450,5450,5450,5450,0
20240816,192300,64177980,5450,5450,5450,5450,0
20240816,192200,64177980,5450,5450,5450,5450,0
20240816,192100,64177980,5450,5450,5450,5450,0
20240816,192000,64177980,5450,5450,5450,5450,197
20240816,191900,64177980,5450,5450,5450,5450,0
20240816,191800,64177980,5450,5450,5450,5450,0
20240816,191700,64177980,5450,5450,5450,5450,0
20240816,191600,64177980,5450,5450,5450,5450,0
20240816,191500,64177980,5450,5450,5450,5450,0
20240816,191400,64177980,5450,5450,5450,5450,0
20240816,191300,64177980,5450,5450,5450,5450,0
20240816,191200,64177980,5450,5450,5450,5450,0
20240816,191100,64177980,5450,5450,5450,5450,0
20240816,191000,64177980,5450,5450,5450,5450,0
20240816,190900,64177980,5450,5450,5450,5450,0
20240816,190800,64177980,5450,5450,5450,5450,0
20240816,190700,64177980,5450,5450,5450,5450,0
20240816,190600,64177980,5450,5450,5450,5450,0
20240816,190500,64177980,5450,5450,5450,5450,0
20240816,190400,64177980,5450,5450,5450,5450,0
20240816,190300,64177980,5450,5450,5450,5450,0
20240816,190200,64177980,5450,5450,5450,5450,0
20240816,190100,64177980,5450,5450,5450,5450,0
20240816,190000,64177980,5450,5450,5450,5450,0
20240816,185900,64177980,5450,5450,5450,5450,0
20240816,185800,64177980,5450,5450,5450,5450,0
20240816,185700,64177980,5450,5450,5450,5450,0
20240816,185600,64177980,5450,5450,5450,5450,0
20240816,185500,64177980,5450,5450,5450,5450,0
20240816,185400,64177980,5450,5450,5450,5450,0
20240816,185300,64177980,5450,5450,5450,5450,0
20240816,185200,64177980,5450,5450,5450,5450,0
20240816,185100,64177980,5450,5450,5450,5450,0
20240816,185000,64177980,5450,5450,5450,5450,197
20240816,184900,64177980,5450,5450,5450,5450,0
20240816,184800,64177980,5450,5450,5450,5450,0
20240816,184700,64177980,5450,5450,5450,5450,0
20240816,184600,64177980,5450,5450,5450,5450,0
20240816,184500,64177980,5450,5450,5450,5450,0
20240816,184400,64177980,5450,5450,5450,5450,0
20240816,184300,64177980,5450,5450,5450,5450,0
20240816,184200,64177980,5450,5450,5450,5450,0
20240816,184100,64177980,5450,5450,5450,5450,0
20240816,184000,64177980,5450,5450,5450,5450,0
20240816,183900,64177980,5450,5450,5450,5450,0
20240816,183800,64177980,5450,5450,5450,5450,0
20240816,183700,64177980,5450,5450,5450,5450,0
20240816,183600,64177980,5450,5450,5450,5450,0
20240816,183500,64177980,5450,5450,5450,5450,0
20240816,183400,64177980,5450,5450,5450,5450,0
20240816,183300,64177980,5450,5450,5450,5450,0
20240816,183200,64177980,5450,5450,5450,5450,0
20240816,183100,64177980,5450,5450,5450,5450,0
20240816,183000,64177980,5450,5450,5450,5450,0
20240816,182900,64177980,5450,5450,5450,5450,0
20240816,182800,64177980,5450,5450,5450,5450,0
20240816,182700,64177980,5450,5450,5450,5450,0
20240816,182600,64177980,5450,5450,5450,5450,0
20240816,182500,64177980,5450,5450,5450,5450,0
20240816,182400,64177980,5450,5450,5450,5450,0
20240816,182300,64177980,5450,5450,5450,5450,0
20240816,182200,64177980,5450,5450,5450,5450,0
20240816,182100,64177980,5450,5450,5450,5450,0
20240816,182000,64177980,5450,5450,5450,5450,197
20240816,181900,64177980,5450,5450,5450,5450,0
20240816,181800,64177980,5450,5450,5450,5450,0
20240816,181700,64177980,5450,5450,5450,5450,0
20240816,181600,64177980,5450,5450,5450,5450,0
20240816,181500,64177980,5450,5450,5450,5450,0
20240816,181400,64177980,5450,5450,5450,5450,0
20240816,181300,64177980,5450,5450,5450,5450,0
20240816,181200,64177980,5450,5450,5450,5450,0
20240816,181100,64177980,5450,5450,5450,5450,0
20240816,181000,64177980,5450,5450,5450,5450,0
20240816,180900,64177980,5450,5450,5450,5450,0
20240816,180800,64177980,5450,5450,5450,5450,0
20240816,180700,64177980,5450,5450,5450,5450,0
20240816,180600,64177980,5450,5450,5450,5450,0
20240816,180500,64177980,5450,5450,5450,5450,0
20240816,180400,64177980,5450,5450,5450,5450,0
20240816,180300,64177980,5450,5450,5450,5450,0
20240816,180200,64177980,5450,5450,5450,5450,0
20240816,180100,64177980,5450,5450,5450,5450,0
20240816,180000,64177980,5450,5450,5450,5450,0
20240816,175900,64177980,5450,5450,5450,5450,0
20240816,175800,64177980,5450,5450,5450,5450,0
20240816,175700,64177980,5450,5450,5450,5450,0
20240816,175600,64177980,5450,5450,5450,5450,0
20240816,175500,64177980,5450,5450,5450,5450,0
20240816,175400,64177980,5450,5450,5450,5450,0
20240816,175300,64177980,5450,5450,5450,5450,0
20240816,175200,64177980,5450,5450,5450,5450,0
20240816,175100,64177980,5450,5450,5450,5450,0
20240816,175000,64177980,5450,5450,5450,5450,197
20240816,174900,64177980,5450,5450,5450,5450,0
20240816,174800,64177980,5450,5450,5450,5450,0
20240816,174700,64177980,5450,5450,5450,5450,0
20240816,174600,64177980,5450,5450,5450,5450,0
20240816,174500,64177980,5450,5450,5450,5450,0
20240816,174400,64177980,5450,5450,5450,5450,0
20240816,174300,64177980,5450,5450,5450,5450,0
20240816,174200,64177980,5450,5450,5450,5450,0
20240816,174100,64177980,5450,5450,5450,5450,0
20240816,174000,64177980,5450,5450,5450,5450,0
20240816,173900,64177980,5450,5450,5450,5450,0
20240816,173800,64177980,5450,5450,5450,5450,0
20240816,173700,64177980,5450,5450,5450,5450,0
20240816,173600,64177980,5450,5450,5450,5450,0
20240816,173500,64177980,5450,5450,5450,5450,0
20240816,173400,64177980,5450,5450,5450,5450,0
20240816,173300,64177980,5450,5450,5450,5450,0
20240816,173200,64177980,5450,5450,5450,5450,0
20240816,173100,64177980,5450,5450,5450,5450,0
20240816,173000,64177980,5450,5450,5450,5450,0
20240816,172900,64177980,5450,5450,5450,5450,0
20240816,172800,64177980,5450,5450,5450,5450,0
20240816,172700,64177980,5450,5450,5450,5450,0
20240816,172600,64177980,5450,5450,5450,5450,0
20240816,172500,64177980,5450,5450,5450,5450,0
20240816,172400,64177980,5450,5450,5450,5450,0
20240816,172300,64177980,5450,5450,5450,5450,0
20240816,172200,64177980,5450,5450,5450,5450,0
20240816,172100,64177980,5450,5450,5450,5450,0
20240816,172000,64177980,5450,5450,5450,5450,197
20240816,171900,64177980,5450,5450,5450,5450,0
20240816,171800,64177980,5450,5450,5450,5450,0
20240816,171700,64177980,5450,5450,5450,5450,0
20240816,171600,64177980,5450,5450,5450,5450,0
20240816,171500,64177980,5450,5450,5450,5450,0
20240816,171400,64177980,5450,5450,5450,5450,0
20240816,171300,64177980,5450,5450,5450,5450,0
20240816,171200,64177980,5450,5450,5450,5450,0
20240816,171100,64177980,5450,5450,5450,5450,0
20240816,171000,64177980,5450,5450,5450,5450,0
20240816,170900,64177980,5450,5450,5450,5450,0
20240816,170800,64177980,5450,5450,5450,5450,0
20240816,170700,64177980,5450,5450,5450,5450,0
20240816,170600,64177980,5450,5450,5450,5450,0
20240816,170500,64177980,5450,5450,5450,5450,0
20240816,170400,64177980,5450,5450,5450,5450,0
20240816,170300,64177980,5450,5450,5450,5450,0
20240816,170200,64177980,5450,5450,5450,5450,0
20240816,170100,64177980,5450,5450,5450,5450,0
20240816,170000,64177980,5450,5450,5450,5450,0
20240816,165900,64177980,5450,5450,5450,5450,0
20240816,165800,64177980,5450,5450,5450,5450,0
20240816,165700,64177980,5450,5450,5450,5450,0
20240816,165600,64177980,5450,5450,5450,5450,0
20240816,165500,64177980,5450,5450,5450,5450,0
20240816,165400,64177980,5450,5450,5450,5450,0
20240816,165300,64177980,5450,5450,5450,5450,0
20240816,165200,64177980,5450,5450,5450,5450,0
20240816,165100,64177980,5450,5450,5450,5450,0
20240816,165000,64177980,5450,5450,5450,5450,197
20240816,164900,64177980,5450,5450,5450,5450,0
20240816,164800,64177980,5450,5450,5450,5450,0
20240816,164700,64177980,5450,5450,5450,5450,0
20240816,164600,64177980,5450,5450,5450,5450,0
20240816,164500,64177980,5450,5450,5450,5450,0
20240816,164400,64177980,5450,5450,5450,5450,0
20240816,164300,64177980,5450,5450,5450,5450,0
20240816,164200,64177980,5450,5450,5450,5450,0
20240816,164100,64177980,5450,5450,5450,5450,0
20240816,164000,64177980,5450,5450,5450,5450,0
20240816,163900,64177980,5450,5450,5450,5450,0
20240816,163800,64177980,5450,5450,5450,5450,0
20240816,163700,64177980,5450,5450,5450,5450,0
20240816,163600,64177980,5450,5450,5450,5450,0
20240816,163500,64177980,5450,5450,5450,5450,0
20240816,163400,64177980,5450,5450,5450,5450,0
20240816,163300,64177980,5450,5450,5450,5450,0
20240816,163200,64177980,5450,5450,5450,5450,0
20240816,163100,64177980,5450,5450,5450,5450,0
20240816,163000,64177980,5450,5450,5450,5450,0
20240816,162900,64177980,5450,5450,5450,5450,0
20240816,162800,64177980,5450,5450,5450,5450,0
20240816,162700,64177980,5450,5450,5450,5450,0
20240816,162600,64177980,5450,5450,5450,5450,0
20240816,162500,64177980,5450,5450,5450,5450,0
20240816,162400,64177980,5450,5450,5450,5450,0
20240816,162300,64177980,5450,5450,5450,5450,0
20240816,162200,64177980,5450,5450,5450,5450,0
20240816,162100,64177980,5450,5450,5450,5450,0
20240816,162000,64177980,5450,5450,5450,5450,197
20240816,161900,64177980,5450,5450,5450,5450,0
20240816,161800,64177980,5450,5450,5450,5450,0
20240816,161700,64177980,5450,5450,5450,5450,0
20240816,161600,64177980,5450,5450,5450,5450,0
20240816,161500,64177980,5450,5450,5450,5450,0
20240816,161400,64177980,5450,5450,5450,5450,0
20240816,161300,64177980,5450,5450,5450,5450,0
20240816,161200,64177980,5450,5450,5450,5450,0
20240816,161100,64177980,5450,5450,5450,5450,0
20240816,161000,64177980,5450,5450,5450,5450,0
20240816,160900,64177980,5450,5450,5450,5450,0
20240816,160800,64177980,5450,5450,5450,5450,0
20240816,160700,64177980,5450,5450,5450,5450,0
20240816,160600,64177980,5450,5450,5450,5450,0
20240816,160500,64177980,5450,5450,5450,5450,0
20240816,160400,64177980,5450,5450,5450,5450,0
20240816,160300,64177980,5450,5450,5450,5450,0
20240816,160200,64177980,5450,5450,5450,5450,0
20240816,160100,64177980,5450,5450,5450,5450,0
20240816,160000,64177980,5450,5450,5450,5450,0
20240816,155900,64177980,5450,5450,5450,5450,0
20240816,155800,64177980,5450,5450,5450,5450,0
20240816,155700,64177980,5450,5450,5450,5450,0
20240816,155600,64177980,5450,5450,5450,5450,0
20240816,155500,64177980,5450,5450,5450,5450,0
20240816,155400,64177980,5450,5450,5450,5450,0
20240816,155300,64177980,5450,5450,5450,5450,0
20240816,155200,64177980,5450,5450,5450,5450,0
20240816,155100,64177980,5450,5450,5450,5450,0
20240816,155000,64177980,5450,5450,5450,5450,197
20240816,154900,64177980,5450,5450,5450,5450,0
20240816,154800,64177980,5450,5450,5450,5450,0
20240816,154700,64177980,5450,5450,5450,5450,0
20240816,154600,64177980,5450,5450,5450,5450,0
20240816,154500,64177980,5450,5450,5450,5450,0
20240816,154400,64177980,5450,5450,5450,5450,0
20240816,154300,64177980,5450,5450,5450,5450,0
20240816,154200,64177980,5450,5450,5450,5450,0
20240816,154100,64177980,5450,5450,5450,5450,0
20240816,154000,64177980,5450,5450,5450,5450,0
20240816,153900,64177980,5450,5450,5450,5450,0
20240816,153800,64177980,5450,5450,5450,5450,0
20240816,153700,64177980,5450,5450,5450,5450,0
20240816,153600,64177980,5450,5450,5450,5450,0
20240816,153500,64177980,5450,5450,5450,5450,0
20240816,153400,64177980,5450,5450,5450,5450,0
20240816,153300,64177980,5450,5450,5450,5450,0
20240816,153200,64177980,5450,5450,5450,5450,0
20240816,153100,64177980,5450,5450,5450,5450,0
20240816,153000,64177980,5450,5450,5450,5450,197
20240816,152900,63104330,5420,5420,5420,5420,0
20240816,152800,63104330,5420,5420,5420,5420,0
20240816,152700,63104330,5420,5420,5420,5420,0
20240816,152600,63104330,5420,5420,5420,5420,0
20240816,152500,63104330,5420,5420,5420,5420,0
20240816,152400,63104330,5420,5420,5420,5420,0
20240816,152300,63104330,5420,5420,5420,5420,0
20240816,152200,63104330,5420,5420,5420,5420,0
20240816,152100,63104330,5420,5420,5420,5420,0
20240816,152000,63104330,5420,5420,5420,5420,0
20240816,151900,63104330,5420,5420,5420,5420,0
20240816,151800,63104330,5420,5420,5420,5420,0
20240816,151700,63104330,5420,5420,5420,5420,0
20240816,151600,63104330,5420,5420,5420,5420,0
20240816,151500,63104330,5420,5420,5420,5420,0
20240816,151400,63104330,5420,5420,5420,5420,0
20240816,151300,63104330,5420,5420,5420,5420,0
20240816,151200,63104330,5420,5420,5420,5420,0
20240816,151100,63104330,5420,5420,5420,5420,0
20240816,151000,63104330,5420,5420,5420,5420,0
20240816,150900,63104330,5420,5420,5420,5420,0
20240816,150800,63104330,5420,5420,5420,5420,0
20240816,150700,63104330,5420,5420,5420,5420,0
20240816,150600,63104330,5420,5420,5420,5420,2
20240816,150500,63093490,5390,5390,5390,5390,0
20240816,150400,63093490,5390,5390,5390,5390,0
20240816,150300,63093490,5390,5390,5390,5390,0
20240816,150200,63093490,5390,5390,5390,5390,0
20240816,150100,63093490,5390,5390,5390,5390,0
20240816,150000,63093490,5390,5390,5390,5390,0
20240816,145900,63093490,5390,5390,5390,5390,0
20240816,145800,63093490,5390,5390,5390,5390,0
20240816,145700,63093490,5390,5390,5390,5390,0
20240816,145600,63093490,5390,5420,5420,5390,2
20240816,145500,63082680,5380,5410,5410,5380,721
20240816,145400,59197880,5440,5440,5440,5440,0
20240816,145300,59197880,5440,5440,5440,5410,18
20240816,145200,59099990,5430,5430,5430,5430,0
20240816,145100,59099990,5430,5430,5430,5430,538
20240816,145000,56178650,5430,5430,5430,5430,80
20240816,144900,55744250,5430,5430,5430,5430,0
20240816,144800,55744250,5430,5430,5430,5430,1939
20240816,144700,45215480,5420,5420,5420,5420,0
20240816,144600,45215480,5420,5420,5420,5420,314
20240816,144500,43513600,5430,5430,5430,5430,0
20240816,144400,43513600,5430,5430,5430,5430,0
20240816,144300,43513600,5430,5430,5430,5430,0
20240816,144200,43513600,5430,5430,5430,5430,0
20240816,144100,43513600,5430,5430,5430,5430,0
20240816,144000,43513600,5430,5430,5430,5430,0
20240816,143900,43513600,5430,5430,5430,5430,0
20240816,143800,43513600,5430,5430,5430,5430,0
20240816,143700,43513600,5430,5430,5430,5430,0
20240816,143600,43513600,5430,5430,5430,5430,158
20240816,143500,42655660,5430,5430,5430,5430,0
20240816,143400,42655660,5430,5430,5430,5430,2
20240816,143300,42644800,5410,5420,5430,5410,832
20240816,143200,38133790,5410,5410,5410,5410,0
20240816,143100,38133790,5410,5410,5410,5410,0
20240816,143000,38133790,5410,5410,5410,5410,0
20240816,142900,38133790,5410,5410,5410,5410,0
20240816,142800,38133790,5410,5410,5410,5410,0
20240816,142700,38133790,5410,5410,5410,5410,0
20240816,142600,38133790,5410,5410,5410,5410,2
20240816,142500,38122970,5400,5400,5400,5400,0
20240816,142400,38122970,5400,5400,5400,5400,0
20240816,142300,38122970,5400,5400,5400,5400,0
20240816,142200,38122970,5400,5400,5400,5400,1212
20240816,142100,31578170,5400,5400,5400,5400,29
20240816,142000,31421570,5400,5400,5400,5400,0
20240816,141900,31421570,5400,5400,5400,5400,0
20240816,141800,31421570,5400,5400,5400,5400,15
20240816,141700,31340570,5380,5380,5380,5380,0
20240816,141600,31340570,5380,5380,5380,5380,0
20240816,141500,31340570,5380,5380,5380,5380,0
20240816,141400,31340570,5380,5380,5380,5380,0
20240816,141300,31340570,5380,5380,5380,5380,0
20240816,141200,31340570,5380,5380,5380,5380,0
20240816,141100,31340570,5380,5380,5380,5380,0
20240816,141000,31340570,5380,5380,5380,5380,0
20240816,140900,31340570,5380,5390,5390,5380,1216
20240816,140800,24792070,5400,5400,5400,5400,0
20240816,140700,24792070,5400,5400,5400,5400,0
20240816,140600,24792070,5400,5400,5400,5400,0
20240816,140500,24792070,5400,5400,5400,5400,0
20240816,140400,24792070,5400,5400,5400,5400,0
20240816,140300,24792070,5400,5400,5400,5400,2
20240816,140200,24781270,5400,5400,5400,5400,0
20240816,140100,24781270,5400,5390,5400,5390,110
20240816,140000,24188270,5390,5390,5390,5390,0
20240816,135900,24188270,5390,5390,5390,5390,0
20240816,135800,24188270,5390,5390,5390,5390,0
20240816,135700,24188270,5390,5390,5390,5390,0
20240816,135600,24188270,5390,5390,5390,5390,0
20240816,135500,24188270,5390,5390,5390,5390,0
20240816,135400,24188270,5390,5390,5390,5390,0
20240816,135300,24188270,5390,5390,5390,5390,2
20240816,135200,24177490,5380,5380,5380,5380,0
20240816,135100,24177490,5380,5380,5380,5380,3
20240816,135000,24161350,5390,5390,5390,5390,0
20240816,134900,24161350,5390,5390,5390,5390,0
20240816,134800,24161350,5390,5390,5390,5390,0
20240816,134700,24161350,5390,5390,5390,5390,0
20240816,134600,24161350,5390,5390,5390,5390,0
20240816,134500,24161350,5390,5390,5390,5390,0
20240816,134400,24161350,5390,5390,5390,5390,0
20240816,134300,24161350,5390,5390,5390,5390,0
20240816,134200,24161350,5390,5390,5390,5390,0
20240816,134100,24161350,5390,5390,5390,5390,0
20240816,134000,24161350,5390,5390,5390,5390,0
20240816,133900,24161350,5390,5390,5390,5390,2
20240816,133800,24150570,5370,5370,5370,5370,0
20240816,133700,24150570,5370,5370,5370,5370,0
20240816,133600,24150570,5370,5370,5370,5370,0
20240816,133500,24150570,5370,5370,5370,5370,0
20240816,133400,24150570,5370,5370,5370,5370,0
20240816,133300,24150570,5370,5370,5370,5370,0
20240816,133200,24150570,5370,5370,5370,5370,0
20240816,133100,24150570,5370,5370,5370,5370,0
20240816,133000,24150570,5370,5370,5370,5370,0
20240816,132900,24150570,5370,5370,5370,5370,0
20240816,132800,24150570,5370,5370,5370,5370,0
20240816,132700,24150570,5370,5370,5370,5370,0
20240816,132600,24150570,5370,5370,5370,5370,0
20240816,132500,24150570,5370,5370,5370,5370,0
20240816,132400,24150570,5370,5370,5370,5370,0
20240816,132300,24150570,5370,5370,5370,5370,0
20240816,132200,24150570,5370,5370,5370,5370,0
20240816,132100,24150570,5370,5370,5370,5370,0
20240816,132000,24150570,5370,5370,5370,5370,0
20240816,131900,24150570,5370,5370,5370,5370,0
20240816,131800,24150570,5370,5370,5370,5370,0
20240816,131700,24150570,5370,5370,5370,5370,0
20240816,131600,24150570,5370,5370,5370,5370,0
20240816,131500,24150570,5370,5370,5370,5370,0
20240816,131400,24150570,5370,5370,5370,5370,0
20240816,131300,24150570,5370,5370,5370,5370,0
20240816,131200,24150570,5370,5370,5370,5370,0
20240816,131100,24150570,5370,5370,5370,5370,0
20240816,131000,24150570,5370,5370,5370,5370,0
20240816,130900,24150570,5370,5370,5370,5370,0
20240816,130800,24150570,5370,5370,5370,5370,0
20240816,130700,24150570,5370,5370,5370,5370,0
20240816,130600,24150570,5370,5370,5370,5370,0
20240816,130500,24150570,5370,5370,5370,5370,0
20240816,130400,24150570,5370,5370,5370,5370,0
20240816,130300,24150570,5370,5370,5370,5370,2
20240816,130200,24139830,5370,5370,5370,5370,0
20240816,130100,24139830,5370,5370,5370,5370,0
20240816,130000,24139830,5370,5370,5370,5370,0
20240816,125900,24139830,5370,5370,5370,5370,0
20240816,125800,24139830,5370,5370,5370,5370,0
20240816,125700,24139830,5370,5370,5370,5370,0
20240816,125600,24139830,5370,5370,5370,5370,0
20240816,125500,24139830,5370,5370,5370,5370,0
20240816,125400,24139830,5370,5370,5370,5370,0
20240816,125300,24139830,5370,5370,5370,5370,0
20240816,125200,24139830,5370,5370,5370,5370,0
20240816,125100,24139830,5370,5370,5370,5370,0
20240816,125000,24139830,5370,5370,5370,5370,0
20240816,124900,24139830,5370,5370,5370,5370,0
20240816,124800,24139830,5370,5370,5370,5370,0
20240816,124700,24139830,5370,5370,5370,5370,0
20240816,124600,24139830,5370,5370,5370,5370,17
20240816,124500,24048540,5370,5370,5370,5370,62
20240816,124400,23715600,5370,5370,5370,5370,0
20240816,124300,23715600,5370,5370,5370,5370,0
20240816,124200,23715600,5370,5370,5370,5370,0
20240816,124100,23715600,5370,5370,5370,5370,0
20240816,124000,23715600,5370,5370,5370,5370,0
20240816,123900,23715600,5370,5370,5370,5370,0
20240816,123800,23715600,5370,5370,5370,5370,0
20240816,123700,23715600,5370,5370,5370,5370,0
20240816,123600,23715600,5370,5370,5370,5370,0
20240816,123500,23715600,5370,5370,5370,5370,0
20240816,123400,23715600,5370,5370,5370,5370,0
20240816,123300,23715600,5370,5370,5370,5370,0
20240816,123200,23715600,5370,5370,5370,5370,0
20240816,123100,23715600,5370,5370,5370,5370,0
20240816,123000,23715600,5370,5370,5370,5370,0
20240816,122900,23715600,5370,5370,5370,5370,0
20240816,122800,23715600,5370,5370,5370,5370,0
20240816,122700,23715600,5370,5370,5370,5370,0
20240816,122600,23715600,5370,5370,5370,5370,0
20240816,122500,23715600,5370,5370,5370,5370,0
20240816,122400,23715600,5370,5370,5370,5370,0
20240816,122300,23715600,5370,5370,5370,5370,0
20240816,122200,23715600,5370,5370,5370,5370,0
20240816,122100,23715600,5370,5370,5370,5370,0
20240816,122000,23715600,5370,5370,5370,5370,0
20240816,121900,23715600,5370,5370,5370,5370,0
20240816,121800,23715600,5370,5370,5370,5370,0
20240816,121700,23715600,5370,5370,5370,5370,0
20240816,121600,23715600,5370,5370,5370,5370,0
20240816,121500,23715600,5370,5370,5370,5370,0
20240816,121400,23715600,5370,5370,5370,5370,525
20240816,121300,20896350,5370,5380,5380,5370,526
20240816,121200,18071620,5400,5400,5400,5400,0
20240816,121100,18071620,5400,5400,5400,5400,3
20240816,121000,18055420,5370,5370,5370,5370,0
20240816,120900,18055420,5370,5370,5370,5370,0
20240816,120800,18055420,5370,5370,5370,5370,0
20240816,120700,18055420,5370,5370,5370,5370,0
20240816,120600,18055420,5370,5370,5370,5370,0
20240816,120500,18055420,5370,5370,5370,5370,245
20240816,120400,16739770,5380,5390,5390,5380,346
20240816,120300,14878190,5380,5380,5380,5380,0
20240816,120200,14878190,5380,5380,5380,5380,0
20240816,120100,14878190,5380,5380,5380,5380,0
20240816,120000,14878190,5380,5380,5380,5380,0
20240816,115900,14878190,5380,5380,5380,5380,0
20240816,115800,14878190,5380,5380,5380,5380,0
20240816,115700,14878190,5380,5380,5380,5380,0
20240816,115600,14878190,5380,5380,5380,5380,0
20240816,115500,14878190,5380,5380,5380,5380,0
20240816,115400,14878190,5380,5380,5380,5380,0
20240816,115300,14878190,5380,5380,5380,5380,0
20240816,115200,14878190,5380,5380,5380,5380,0
20240816,115100,14878190,5380,5380,5380,5380,0
20240816,115000,14878190,5380,5380,5380,5380,0
20240816,114900,14878190,5380,5380,5380,5380,0
20240816,114800,14878190,5380,5380,5380,5380,0
20240816,114700,14878190,5380,5380,5380,5380,0
20240816,114600,14878190,5380,5380,5380,5380,0
20240816,114500,14878190,5380,5380,5380,5380,0
20240816,114400,14878190,5380,5380,5380,5380,0
20240816,114300,14878190,5380,5380,5380,5380,172
20240816,114200,13952830,5390,5390,5390,5390,0
20240816,114100,13952830,5390,5390,5390,5390,405
20240816,114000,11769880,5400,5400,5400,5400,0
20240816,113900,11769880,5400,5400,5400,5400,0
20240816,113800,11769880,5400,5400,5400,5400,0
20240816,113700,11769880,5400,5400,5400,5400,21
20240816,113600,11656480,5420,5420,5420,5420,0
20240816,113500,11656480,5420,5420,5420,5420,0
20240816,113400,11656480,5420,5420,5420,5420,0
20240816,113300,11656480,5420,5420,5420,5420,0
20240816,113200,11656480,5420,5420,5420,5420,0
20240816,113100,11656480,5420,5420,5420,5420,0
20240816,113000,11656480,5420,5420,5420,5420,0
20240816,112900,11656480,5420,5420,5420,5420,0
20240816,112800,11656480,5420,5420,5420,5420,0
20240816,112700,11656480,5420,5420,5420,5420,0
20240816,112600,11656480,5420,5420,5420,5420,0
20240816,112500,11656480,5420,5420,5420,5420,0
20240816,112400,11656480,5420,5420,5420,5420,0
20240816,112300,11656480,5420,5420,5420,5420,0
20240816,112200,11656480,5420,5420,5420,5420,0
20240816,112100,11656480,5420,5420,5420,5420,0
20240816,112000,11656480,5420,5420,5420,5420,0
20240816,111900,11656480,5420,5420,5420,5420,0
20240816,111800,11656480,5420,5420,5420,5420,0
20240816,111700,11656480,5420,5420,5420,5420,0
20240816,111600,11656480,5420,5420,5420,5420,0
20240816,111500,11656480,5420,5420,5420,5420,0
20240816,111400,11656480,5420,5420,5420,5420,0
20240816,111300,11656480,5420,5420,5420,5420,0
20240816,111200,11656480,5420,5420,5420,5420,0
20240816,111100,11656480,5420,5420,5420,5420,0
20240816,111000,11656480,5420,5420,5420,5420,0
20240816,110900,11656480,5420,5420,5420,5420,0
20240816,110800,11656480,5420,5420,5420,5420,0
20240816,110700,11656480,5420,5420,5420,5420,0
20240816,110600,11656480,5420,5420,5420,5420,0
20240816,110500,11656480,5420,5420,5420,5420,0
20240816,110400,11656480,5420,5420,5420,5420,0
20240816,110300,11656480,5420,5420,5420,5420,0
20240816,110200,11656480,5420,5420,5420,5420,0
20240816,110100,11656480,5420,5420,5420,5420,0
20240816,110000,11656480,5420,5420,5420,5420,0
20240816,105900,11656480,5420,5420,5420,5420,0
20240816,105800,11656480,5420,5420,5420,5420,0
20240816,105700,11656480,5420,5420,5420,5420,0
20240816,105600,11656480,5420,5420,5420,5420,0
20240816,105500,11656480,5420,5420,5420,5420,0
20240816,105400,11656480,5420,5420,5420,5420,0
20240816,105300,11656480,5420,5420,5420,5420,0
20240816,105200,11656480,5420,5420,5420,5420,0
20240816,105100,11656480,5420,5420,5420,5420,0
20240816,105000,11656480,5420,5420,5420,5420,0
20240816,104900,11656480,5420,5420,5420,5420,0
20240816,104800,11656480,5420,5420,5420,5420,0
20240816,104700,11656480,5420,5420,5420,5420,0
20240816,104600,11656480,5420,5420,5420,5420,0
20240816,104500,11656480,5420,5420,5420,5420,0
20240816,104400,11656480,5420,5420,5420,5420,0
20240816,104300,11656480,5420,5420,5420,5420,0
20240816,104200,11656480,5420,5420,5420,5420,0
20240816,104100,11656480,5420,5420,5420,5420,0
20240816,104000,11656480,5420,5420,5420,5420,100
20240816,103900,11114480,5420,5420,5420,5420,1
20240816,103800,11109060,5390,5390,5390,5390,0
20240816,103700,11109060,5390,5390,5390,5390,0
20240816,103600,11109060,5390,5390,5390,5390,0
20240816,103500,11109060,5390,5390,5390,5390,0
20240816,103400,11109060,5390,5390,5390,5390,0
20240816,103300,11109060,5390,5390,5390,5390,171
20240816,103200,10187370,5390,5390,5390,5390,0
20240816,103100,10187370,5390,5390,5390,5390,0
20240816,103000,10187370,5390,5390,5390,5390,0
20240816,102900,10187370,5390,5390,5390,5390,0
20240816,102800,10187370,5390,5400,5400,5390,200
20240816,102700,9109210,5410,5410,5410,5410,0
20240816,102600,9109210,5410,5410,5410,5410,0
20240816,102500,9109210,5410,5410,5410,5410,0
20240816,102400,9109210,5410,5410,5410,5410,0
20240816,102300,9109210,5410,5410,5410,5410,0
20240816,102200,9109210,5410,5410,5410,5410,11
20240816,102100,9049700,5420,5410,5420,5410,82
20240816,102000,8606070,5410,5410,5410,5410,0
20240816,101900,8606070,5410,5410,5410,5410,0
20240816,101800,8606070,5410,5410,5410,5410,0
20240816,101700,8606070,5410,5410,5410,5410,0
20240816,101600,8606070,5410,5410,5410,5410,0
20240816,101500,8606070,5410,5410,5410,5410,0
20240816,101400,8606070,5410,5410,5410,5410,0
20240816,101300,8606070,5410,5410,5410,5410,0
20240816,101200,8606070,5410,5410,5410,5410,1
20240816,101100,8600660,5390,5390,5390,5390,0
20240816,101000,8600660,5390,5390,5390,5390,0
20240816,100900,8600660,5390,5390,5390,5390,0
20240816,100800,8600660,5390,5390,5390,5390,0
20240816,100700,8600660,5390,5390,5390,5390,0
20240816,100600,8600660,5390,5390,5390,5390,0
20240816,100500,8600660,5390,5390,5390,5390,38
20240816,100400,8395840,5410,5410,5410,5410,0
20240816,100300,8395840,5410,5410,5410,5410,0
20240816,100200,8395840,5410,5410,5410,5410,1
20240816,100100,8390430,5420,5420,5420,5420,0
20240816,100000,8390430,5420,5420,5420,5420,0
20240816,095900,8390430,5420,5420,5420,5420,0
20240816,095800,8390430,5420,5420,5420,5420,0
20240816,095700,8390430,5420,5420,5420,5420,0
20240816,095600,8390430,5420,5420,5420,5420,0
20240816,095500,8390430,5420,5420,5420,5420,0
20240816,095400,8390430,5420,5420,5420,5420,0
20240816,095300,8390430,5420,5420,5420,5420,1
20240816,095200,8385010,5420,5420,5420,5420,0
20240816,095100,8385010,5420,5420,5420,5420,0
20240816,095000,8385010,5420,5420,5420,5420,4
20240816,094900,8363330,5420,5420,5420,5420,0
20240816,094800,8363330,5420,5420,5420,5420,10
20240816,094700,8309130,5390,5390,5390,5390,0
20240816,094600,8309130,5390,5390,5390,5390,0
20240816,094500,8309130,5390,5390,5390,5390,0
20240816,094400,8309130,5390,5390,5390,5390,1
20240816,094300,8303740,5420,5420,5420,5420,1
20240816,094200,8298320,5420,5420,5420,5420,0
20240816,094100,8298320,5420,5420,5420,5420,0
20240816,094000,8298320,5420,5420,5420,5420,0
20240816,093900,8298320,5420,5420,5420,5420,0
20240816,093800,8298320,5420,5420,5420,5420,0
20240816,093700,8298320,5420,5420,5420,5420,0
20240816,093600,8298320,5420,5420,5420,5420,0
20240816,093500,8298320,5420,5420,5420,5420,0
20240816,093400,8298320,5420,5420,5420,5420,1
20240816,093300,8292900,5390,5400,5400,5390,100
20240816,093200,7753070,5420,5410,5420,5410,3
20240816,093100,7736820,5420,5420,5420,5420,18
20240816,093000,7639260,5430,5430,5430,5430,0
20240816,092900,7639260,5430,5430,5430,5430,0
20240816,092800,7639260,5430,5430,5430,5430,0
20240816,092700,7639260,5430,5430,5430,5430,0
20240816,092600,7639260,5430,5420,5430,5420,100
20240816,092500,7096270,5420,5420,5420,5420,0
20240816,092400,7096270,5420,5420,5420,5420,1
20240816,092300,7090850,5410,5410,5410,5410,0
20240816,092200,7090850,5410,5410,5410,5410,0
20240816,092100,7090850,5410,5410,5410,5410,0
20240816,092000,7090850,5410,5410,5410,5410,0
20240816,091900,7090850,5410,5410,5410,5410,0
20240816,091800,7090850,5410,5410,5410,5410,0
20240816,091700,7090850,5410,5410,5410,5410,0
20240816,091600,7090850,5410,5410,5410,5410,1
20240816,091500,7085440,5410,5400,5410,5400,107
20240816,091400,6507630,5370,5370,5370,5370,0
20240816,091300,6507630,5370,5370,5370,5370,0
20240816,091200,6507630,5370,5370,5370,5370,0
20240816,091100,6507630,5370,5370,5370,5370,0
20240816,091000,6507630,5370,5370,5370,5370,0
20240816,090900,6507630,5370,5370,5370,5370,0
20240816,090800,6507630,5370,5420,5420,5370,882
20240816,090700,1749500,5420,5420,5420,5420,24
20240816,090600,1619420,5420,5420,5420,5420,1
20240816,090500,1614000,5380,5380,5380,5380,0
20240816,090400,1614000,5380,5380,5380,5380,0
20240816,090300,1614000,5380,5380,5380,5380,0
20240816,090200,1614000,5380,5380,5380,5380,0
20240816,090100,1614000,5380,5380,5380,5380,0
20240816,090000,1614000,5380,5380,5380,5380,300