KissMeData/036670/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191800,350659820,7380,7380,7380,7380,1635
20240816,191700,350659820,7380,7380,7380,7380,0
20240816,191600,350659820,7380,7380,7380,7380,0
20240816,191500,350659820,7380,7380,7380,7380,0
20240816,191400,350659820,7380,7380,7380,7380,0
20240816,191300,350659820,7380,7380,7380,7380,0
20240816,191200,350659820,7380,7380,7380,7380,0
20240816,191100,350659820,7380,7380,7380,7380,0
20240816,191000,350659820,7380,7380,7380,7380,0
20240816,190900,350659820,7380,7380,7380,7380,0
20240816,190800,350659820,7380,7380,7380,7380,0
20240816,190700,350659820,7380,7380,7380,7380,0
20240816,190600,350659820,7380,7380,7380,7380,0
20240816,190500,350659820,7380,7380,7380,7380,0
20240816,190400,350659820,7380,7380,7380,7380,0
20240816,190300,350659820,7380,7380,7380,7380,0
20240816,190200,350659820,7380,7380,7380,7380,0
20240816,190100,350659820,7380,7380,7380,7380,0
20240816,190000,350659820,7380,7380,7380,7380,0
20240816,185900,350659820,7380,7380,7380,7380,0
20240816,185800,350659820,7380,7380,7380,7380,0
20240816,185700,350659820,7380,7380,7380,7380,0
20240816,185600,350659820,7380,7380,7380,7380,0
20240816,185500,350659820,7380,7380,7380,7380,0
20240816,185400,350659820,7380,7380,7380,7380,0
20240816,185300,350659820,7380,7380,7380,7380,0
20240816,185200,350659820,7380,7380,7380,7380,0
20240816,185100,350659820,7380,7380,7380,7380,0
20240816,185000,350659820,7380,7380,7380,7380,0
20240816,184900,350659820,7380,7380,7380,7380,0
20240816,184800,350659820,7380,7380,7380,7380,1635
20240816,184700,350659820,7380,7380,7380,7380,0
20240816,184600,350659820,7380,7380,7380,7380,0
20240816,184500,350659820,7380,7380,7380,7380,0
20240816,184400,350659820,7380,7380,7380,7380,0
20240816,184300,350659820,7380,7380,7380,7380,0
20240816,184200,350659820,7380,7380,7380,7380,0
20240816,184100,350659820,7380,7380,7380,7380,0
20240816,184000,350659820,7380,7380,7380,7380,0
20240816,183900,350659820,7380,7380,7380,7380,0
20240816,183800,350659820,7380,7380,7380,7380,0
20240816,183700,350659820,7380,7380,7380,7380,0
20240816,183600,350659820,7380,7380,7380,7380,0
20240816,183500,350659820,7380,7380,7380,7380,0
20240816,183400,350659820,7380,7380,7380,7380,0
20240816,183300,350659820,7380,7380,7380,7380,0
20240816,183200,350659820,7380,7380,7380,7380,0
20240816,183100,350659820,7380,7380,7380,7380,0
20240816,183000,350659820,7380,7380,7380,7380,0
20240816,182900,350659820,7380,7380,7380,7380,0
20240816,182800,350659820,7380,7380,7380,7380,0
20240816,182700,350659820,7380,7380,7380,7380,0
20240816,182600,350659820,7380,7380,7380,7380,0
20240816,182500,350659820,7380,7380,7380,7380,0
20240816,182400,350659820,7380,7380,7380,7380,0
20240816,182300,350659820,7380,7380,7380,7380,0
20240816,182200,350659820,7380,7380,7380,7380,0
20240816,182100,350659820,7380,7380,7380,7380,0
20240816,182000,350659820,7380,7380,7380,7380,0
20240816,181900,350659820,7380,7380,7380,7380,0
20240816,181800,350659820,7380,7380,7380,7380,1635
20240816,181700,350659820,7380,7380,7380,7380,0
20240816,181600,350659820,7380,7380,7380,7380,0
20240816,181500,350659820,7380,7380,7380,7380,0
20240816,181400,350659820,7380,7380,7380,7380,0
20240816,181300,350659820,7380,7380,7380,7380,0
20240816,181200,350659820,7380,7380,7380,7380,0
20240816,181100,350659820,7380,7380,7380,7380,0
20240816,181000,350659820,7380,7380,7380,7380,0
20240816,180900,350659820,7380,7380,7380,7380,0
20240816,180800,350659820,7380,7380,7380,7380,0
20240816,180700,350659820,7380,7380,7380,7380,0
20240816,180600,350659820,7380,7380,7380,7380,0
20240816,180500,350659820,7380,7380,7380,7380,0
20240816,180400,350659820,7380,7380,7380,7380,0
20240816,180300,350659820,7380,7380,7380,7380,0
20240816,180200,350659820,7380,7380,7380,7380,0
20240816,180100,350659820,7380,7380,7380,7380,0
20240816,180000,350659820,7380,7380,7380,7380,0
20240816,175900,350659820,7380,7380,7380,7380,0
20240816,175800,350659820,7380,7380,7380,7380,0
20240816,175700,350659820,7380,7380,7380,7380,0
20240816,175600,350659820,7380,7380,7380,7380,0
20240816,175500,350659820,7380,7380,7380,7380,0
20240816,175400,350659820,7380,7380,7380,7380,0
20240816,175300,350659820,7380,7380,7380,7380,0
20240816,175200,350659820,7380,7380,7380,7380,0
20240816,175100,350659820,7380,7380,7380,7380,0
20240816,175000,350659820,7380,7380,7380,7380,0
20240816,174900,350659820,7380,7380,7380,7380,0
20240816,174800,350659820,7380,7380,7380,7380,1635
20240816,174700,350659820,7380,7380,7380,7380,0
20240816,174600,350659820,7380,7380,7380,7380,0
20240816,174500,350659820,7380,7380,7380,7380,0
20240816,174400,350659820,7380,7380,7380,7380,0
20240816,174300,350659820,7380,7380,7380,7380,0
20240816,174200,350659820,7380,7380,7380,7380,0
20240816,174100,350659820,7380,7380,7380,7380,0
20240816,174000,350659820,7380,7380,7380,7380,0
20240816,173900,350659820,7380,7380,7380,7380,0
20240816,173800,350659820,7380,7380,7380,7380,0
20240816,173700,350659820,7380,7380,7380,7380,0
20240816,173600,350659820,7380,7380,7380,7380,0
20240816,173500,350659820,7380,7380,7380,7380,0
20240816,173400,350659820,7380,7380,7380,7380,0
20240816,173300,350659820,7380,7380,7380,7380,0
20240816,173200,350659820,7380,7380,7380,7380,0
20240816,173100,350659820,7380,7380,7380,7380,0
20240816,173000,350659820,7380,7380,7380,7380,0
20240816,172900,350659820,7380,7380,7380,7380,0
20240816,172800,350659820,7380,7380,7380,7380,0
20240816,172700,350659820,7380,7380,7380,7380,0
20240816,172600,350659820,7380,7380,7380,7380,0
20240816,172500,350659820,7380,7380,7380,7380,0
20240816,172400,350659820,7380,7380,7380,7380,0
20240816,172300,350659820,7380,7380,7380,7380,0
20240816,172200,350659820,7380,7380,7380,7380,0
20240816,172100,350659820,7380,7380,7380,7380,0
20240816,172000,350659820,7380,7380,7380,7380,0
20240816,171900,350659820,7380,7380,7380,7380,0
20240816,171800,350659820,7380,7380,7380,7380,1635
20240816,171700,350659820,7380,7380,7380,7380,0
20240816,171600,350659820,7380,7380,7380,7380,0
20240816,171500,350659820,7380,7380,7380,7380,0
20240816,171400,350659820,7380,7380,7380,7380,0
20240816,171300,350659820,7380,7380,7380,7380,0
20240816,171200,350659820,7380,7380,7380,7380,0
20240816,171100,350659820,7380,7380,7380,7380,0
20240816,171000,350659820,7380,7380,7380,7380,0
20240816,170900,350659820,7380,7380,7380,7380,0
20240816,170800,350659820,7380,7380,7380,7380,0
20240816,170700,350659820,7380,7380,7380,7380,0
20240816,170600,350659820,7380,7380,7380,7380,0
20240816,170500,350659820,7380,7380,7380,7380,0
20240816,170400,350659820,7380,7380,7380,7380,0
20240816,170300,350659820,7380,7380,7380,7380,0
20240816,170200,350659820,7380,7380,7380,7380,0
20240816,170100,350659820,7380,7380,7380,7380,0
20240816,170000,350659820,7380,7380,7380,7380,0
20240816,165900,350659820,7380,7380,7380,7380,0
20240816,165800,350659820,7380,7380,7380,7380,0
20240816,165700,350659820,7380,7380,7380,7380,0
20240816,165600,350659820,7380,7380,7380,7380,0
20240816,165500,350659820,7380,7380,7380,7380,0
20240816,165400,350659820,7380,7380,7380,7380,0
20240816,165300,350659820,7380,7380,7380,7380,0
20240816,165200,350659820,7380,7380,7380,7380,0
20240816,165100,350659820,7380,7380,7380,7380,0
20240816,165000,350659820,7380,7380,7380,7380,0
20240816,164900,350659820,7380,7380,7380,7380,0
20240816,164800,350659820,7380,7380,7380,7380,1635
20240816,164700,350659820,7380,7380,7380,7380,0
20240816,164600,350659820,7380,7380,7380,7380,0
20240816,164500,350659820,7380,7380,7380,7380,0
20240816,164400,350659820,7380,7380,7380,7380,0
20240816,164300,350659820,7380,7380,7380,7380,0
20240816,164200,350659820,7380,7380,7380,7380,0
20240816,164100,350659820,7380,7380,7380,7380,0
20240816,164000,350659820,7380,7380,7380,7380,0
20240816,163900,350659820,7380,7380,7380,7380,0
20240816,163800,350659820,7380,7380,7380,7380,0
20240816,163700,350659820,7380,7380,7380,7380,0
20240816,163600,350659820,7380,7380,7380,7380,0
20240816,163500,350659820,7380,7380,7380,7380,0
20240816,163400,350659820,7380,7380,7380,7380,0
20240816,163300,350659820,7380,7380,7380,7380,0
20240816,163200,350659820,7380,7380,7380,7380,0
20240816,163100,350659820,7380,7380,7380,7380,0
20240816,163000,350659820,7380,7380,7380,7380,0
20240816,162900,350659820,7380,7380,7380,7380,0
20240816,162800,350659820,7380,7380,7380,7380,0
20240816,162700,350659820,7380,7380,7380,7380,0
20240816,162600,350659820,7380,7380,7380,7380,0
20240816,162500,350659820,7380,7380,7380,7380,0
20240816,162400,350659820,7380,7380,7380,7380,0
20240816,162300,350659820,7380,7380,7380,7380,0
20240816,162200,350659820,7380,7380,7380,7380,0
20240816,162100,350659820,7380,7380,7380,7380,0
20240816,162000,350659820,7380,7380,7380,7380,0
20240816,161900,350659820,7380,7380,7380,7380,0
20240816,161800,350659820,7380,7380,7380,7380,1635
20240816,161700,350659820,7380,7380,7380,7380,0
20240816,161600,350659820,7380,7380,7380,7380,0
20240816,161500,350659820,7380,7380,7380,7380,0
20240816,161400,350659820,7380,7380,7380,7380,0
20240816,161300,350659820,7380,7380,7380,7380,0
20240816,161200,350659820,7380,7380,7380,7380,0
20240816,161100,350659820,7380,7380,7380,7380,0
20240816,161000,350659820,7380,7380,7380,7380,0
20240816,160900,350659820,7380,7380,7380,7380,0
20240816,160800,350659820,7380,7380,7380,7380,0
20240816,160700,350659820,7380,7380,7380,7380,0
20240816,160600,350659820,7380,7380,7380,7380,0
20240816,160500,350659820,7380,7380,7380,7380,0
20240816,160400,350659820,7380,7380,7380,7380,0
20240816,160300,350659820,7380,7380,7380,7380,0
20240816,160200,350659820,7380,7380,7380,7380,0
20240816,160100,350659820,7380,7380,7380,7380,0
20240816,160000,350659820,7380,7380,7380,7380,0
20240816,155900,350659820,7380,7380,7380,7380,0
20240816,155800,350659820,7380,7380,7380,7380,0
20240816,155700,350659820,7380,7380,7380,7380,0
20240816,155600,350659820,7380,7380,7380,7380,0
20240816,155500,350659820,7380,7380,7380,7380,0
20240816,155400,350659820,7380,7380,7380,7380,0
20240816,155300,350659820,7380,7380,7380,7380,0
20240816,155200,350659820,7380,7380,7380,7380,0
20240816,155100,350659820,7380,7380,7380,7380,0
20240816,155000,350659820,7380,7380,7380,7380,0
20240816,154900,350659820,7380,7380,7380,7380,0
20240816,154800,350659820,7380,7380,7380,7380,1635
20240816,154700,350659820,7380,7380,7380,7380,0
20240816,154600,350659820,7380,7380,7380,7380,0
20240816,154500,350659820,7380,7380,7380,7380,0
20240816,154400,350659820,7380,7380,7380,7380,0
20240816,154300,350659820,7380,7380,7380,7380,0
20240816,154200,350659820,7380,7380,7380,7380,0
20240816,154100,350659820,7380,7380,7380,7380,0
20240816,154000,350659820,7380,7380,7380,7380,0
20240816,153900,350659820,7380,7380,7380,7380,0
20240816,153800,350659820,7380,7380,7380,7380,0
20240816,153700,350659820,7380,7380,7380,7380,0
20240816,153600,350659820,7380,7380,7380,7380,0
20240816,153500,350659820,7380,7380,7380,7380,0
20240816,153400,350659820,7380,7380,7380,7380,0
20240816,153300,350659820,7380,7380,7380,7380,0
20240816,153200,350659820,7380,7380,7380,7380,0
20240816,153100,350659820,7380,7380,7380,7380,0
20240816,153000,350659820,7380,7380,7380,7380,1635
20240816,152900,338593520,7380,7380,7380,7380,0
20240816,152800,338593520,7380,7380,7380,7380,0
20240816,152700,338593520,7380,7380,7380,7380,0
20240816,152600,338593520,7380,7380,7380,7380,0
20240816,152500,338593520,7380,7380,7380,7380,0
20240816,152400,338593520,7380,7380,7380,7380,0
20240816,152300,338593520,7380,7380,7380,7380,0
20240816,152200,338593520,7380,7380,7380,7380,0
20240816,152100,338593520,7380,7380,7380,7380,0
20240816,152000,338593520,7380,7380,7380,7380,0
20240816,151900,338593520,7380,7340,7380,7340,42
20240816,151800,338284240,7340,7340,7340,7330,40
20240816,151700,337990650,7340,7340,7340,7340,163
20240816,151600,336794230,7340,7340,7340,7340,0
20240816,151500,336794230,7340,7340,7340,7340,153
20240816,151400,335671210,7340,7380,7380,7340,188
20240816,151300,334290530,7340,7340,7340,7340,0
20240816,151200,334290530,7340,7340,7340,7340,0
20240816,151100,334290530,7340,7340,7340,7340,117
20240816,151000,333431750,7330,7330,7340,7330,9
20240816,150900,333365770,7340,7340,7340,7340,0
20240816,150800,333365770,7340,7340,7340,7340,5
20240816,150700,333329070,7340,7340,7340,7340,0
20240816,150600,333329070,7340,7340,7340,7340,0
20240816,150500,333329070,7340,7340,7340,7340,0
20240816,150400,333329070,7340,7340,7340,7340,287
20240816,150300,331222490,7330,7320,7330,7320,353
20240816,150200,328635090,7330,7330,7330,7330,0
20240816,150100,328635090,7330,7330,7330,7330,0
20240816,150000,328635090,7330,7330,7330,7330,0
20240816,145900,328635090,7330,7330,7330,7330,0
20240816,145800,328635090,7330,7330,7330,7330,0
20240816,145700,328635090,7330,7330,7330,7330,0
20240816,145600,328635090,7330,7330,7330,7330,0
20240816,145500,328635090,7330,7330,7330,7330,0
20240816,145400,328635090,7330,7330,7330,7330,0
20240816,145300,328635090,7330,7330,7330,7330,0
20240816,145200,328635090,7330,7330,7330,7330,0
20240816,145100,328635090,7330,7330,7330,7330,0
20240816,145000,328635090,7330,7330,7330,7330,5
20240816,144900,328598440,7310,7310,7310,7310,206
20240816,144800,327092580,7310,7320,7320,7310,72
20240816,144700,326565560,7320,7320,7320,7320,0
20240816,144600,326565560,7320,7320,7320,7320,0
20240816,144500,326565560,7320,7320,7320,7320,0
20240816,144400,326565560,7320,7330,7330,7320,270
20240816,144300,324587160,7330,7330,7330,7330,98
20240816,144200,323868820,7330,7330,7330,7330,119
20240816,144100,322996550,7330,7330,7330,7330,0
20240816,144000,322996550,7330,7330,7330,7330,0
20240816,143900,322996550,7330,7330,7330,7330,1
20240816,143800,322989220,7330,7310,7330,7310,72
20240816,143700,322462840,7330,7330,7330,7330,0
20240816,143600,322462840,7330,7330,7330,7330,0
20240816,143500,322462840,7330,7330,7330,7330,0
20240816,143400,322462840,7330,7330,7330,7330,0
20240816,143300,322462840,7330,7330,7330,7330,0
20240816,143200,322462840,7330,7330,7330,7330,1
20240816,143100,322455510,7330,7330,7330,7330,0
20240816,143000,322455510,7330,7330,7330,7330,0
20240816,142900,322455510,7330,7330,7330,7330,0
20240816,142800,322455510,7330,7330,7330,7330,0
20240816,142700,322455510,7330,7330,7330,7330,0
20240816,142600,322455510,7330,7330,7330,7330,10
20240816,142500,322382210,7330,7330,7330,7330,0
20240816,142400,322382210,7330,7330,7330,7330,0
20240816,142300,322382210,7330,7330,7330,7330,0
20240816,142200,322382210,7330,7330,7330,7330,0
20240816,142100,322382210,7330,7330,7330,7330,70
20240816,142000,321869110,7330,7330,7330,7330,0
20240816,141900,321869110,7330,7330,7330,7330,0
20240816,141800,321869110,7330,7330,7330,7330,0
20240816,141700,321869110,7330,7330,7330,7330,13
20240816,141600,321773820,7330,7330,7330,7330,0
20240816,141500,321773820,7330,7340,7340,7330,100
20240816,141400,321040320,7370,7370,7370,7370,0
20240816,141300,321040320,7370,7370,7370,7370,0
20240816,141200,321040320,7370,7370,7370,7370,0
20240816,141100,321040320,7370,7370,7370,7370,0
20240816,141000,321040320,7370,7370,7370,7370,0
20240816,140900,321040320,7370,7370,7370,7370,0
20240816,140800,321040320,7370,7370,7370,7370,0
20240816,140700,321040320,7370,7370,7370,7370,0
20240816,140600,321040320,7370,7370,7370,7370,0
20240816,140500,321040320,7370,7370,7370,7370,19
20240816,140400,320900290,7310,7310,7310,7310,0
20240816,140300,320900290,7310,7340,7340,7310,135
20240816,140200,319911310,7370,7370,7370,7370,315
20240816,140100,317589760,7370,7370,7370,7370,1
20240816,140000,317582390,7370,7370,7370,7370,1
20240816,135900,317575020,7380,7380,7380,7380,10
20240816,135800,317501220,7380,7380,7380,7380,15
20240816,135700,317390520,7370,7370,7370,7370,0
20240816,135600,317390520,7370,7370,7370,7370,0
20240816,135500,317390520,7370,7370,7370,7370,0
20240816,135400,317390520,7370,7370,7370,7370,0
20240816,135300,317390520,7370,7370,7370,7370,0
20240816,135200,317390520,7370,7360,7370,7360,1113
20240816,135100,309190870,7310,7310,7310,7310,0
20240816,135000,309190870,7310,7310,7310,7310,0
20240816,134900,309190870,7310,7310,7310,7310,100
20240816,134800,308459870,7310,7310,7310,7310,0
20240816,134700,308459870,7310,7310,7310,7310,0
20240816,134600,308459870,7310,7310,7310,7310,0
20240816,134500,308459870,7310,7310,7310,7310,70
20240816,134400,307948170,7360,7360,7360,7360,0
20240816,134300,307948170,7360,7360,7360,7360,0
20240816,134200,307948170,7360,7360,7360,7360,0
20240816,134100,307948170,7360,7360,7360,7360,0
20240816,134000,307948170,7360,7360,7360,7360,0
20240816,133900,307948170,7360,7340,7360,7340,70
20240816,133800,307433850,7310,7310,7310,7310,0
20240816,133700,307433850,7310,7310,7310,7310,5
20240816,133600,307397300,7310,7310,7310,7310,0
20240816,133500,307397300,7310,7320,7320,7310,250
20240816,133400,305569430,7320,7320,7320,7320,57
20240816,133300,305152190,7320,7320,7320,7320,0
20240816,133200,305152190,7320,7320,7320,7320,50
20240816,133100,304786190,7350,7350,7350,7350,0
20240816,133000,304786190,7350,7350,7350,7350,0
20240816,132900,304786190,7350,7350,7350,7350,1
20240816,132800,304778840,7360,7360,7360,7360,37
20240816,132700,304506520,7360,7360,7360,7360,0
20240816,132600,304506520,7360,7360,7360,7360,0
20240816,132500,304506520,7360,7360,7360,7360,0
20240816,132400,304506520,7360,7360,7360,7360,0
20240816,132300,304506520,7360,7360,7360,7360,0
20240816,132200,304506520,7360,7360,7360,7360,0
20240816,132100,304506520,7360,7360,7360,7360,0
20240816,132000,304506520,7360,7360,7360,7360,0
20240816,131900,304506520,7360,7360,7360,7360,0
20240816,131800,304506520,7360,7360,7360,7360,0
20240816,131700,304506520,7360,7360,7360,7360,0
20240816,131600,304506520,7360,7360,7360,7360,0
20240816,131500,304506520,7360,7360,7360,7360,50
20240816,131400,304138520,7380,7380,7380,7380,0
20240816,131300,304138520,7380,7380,7380,7380,0
20240816,131200,304138520,7380,7380,7380,7380,1
20240816,131100,304131140,7390,7390,7390,7390,0
20240816,131000,304131140,7390,7390,7390,7390,0
20240816,130900,304131140,7390,7390,7390,7390,0
20240816,130800,304131140,7390,7390,7390,7390,0
20240816,130700,304131140,7390,7390,7390,7390,0
20240816,130600,304131140,7390,7390,7390,7390,0
20240816,130500,304131140,7390,7390,7390,7390,135
20240816,130400,303133490,7390,7390,7390,7390,0
20240816,130300,303133490,7390,7390,7390,7390,0
20240816,130200,303133490,7390,7390,7390,7390,0
20240816,130100,303133490,7390,7380,7390,7380,1263
20240816,130000,293802440,7380,7380,7380,7380,0
20240816,125900,293802440,7380,7380,7380,7380,0
20240816,125800,293802440,7380,7380,7380,7380,0
20240816,125700,293802440,7380,7380,7380,7380,0
20240816,125600,293802440,7380,7380,7380,7380,0
20240816,125500,293802440,7380,7380,7380,7380,0
20240816,125400,293802440,7380,7380,7380,7380,0
20240816,125300,293802440,7380,7380,7380,7380,2
20240816,125200,293787680,7350,7350,7350,7350,0
20240816,125100,293787680,7350,7350,7380,7350,80
20240816,125000,293199650,7350,7350,7350,7350,10
20240816,124900,293126150,7350,7350,7350,7350,0
20240816,124800,293126150,7350,7350,7350,7350,310
20240816,124700,290847650,7350,7350,7350,7350,0
20240816,124600,290847650,7350,7350,7350,7350,0
20240816,124500,290847650,7350,7350,7350,7350,70
20240816,124400,290333150,7380,7350,7380,7350,505
20240816,124300,286619830,7350,7310,7350,7310,649
20240816,124200,281858120,7350,7350,7350,7350,1
20240816,124100,281850770,7350,7350,7350,7350,0
20240816,124000,281850770,7350,7350,7350,7350,0
20240816,123900,281850770,7350,7350,7350,7350,0
20240816,123800,281850770,7350,7350,7350,7350,0
20240816,123700,281850770,7350,7340,7350,7340,50
20240816,123600,281483570,7300,7310,7310,7300,7
20240816,123500,281432430,7340,7340,7340,7340,0
20240816,123400,281432430,7340,7340,7340,7340,4
20240816,123300,281403070,7340,7340,7340,7340,0
20240816,123200,281403070,7340,7340,7340,7340,0
20240816,123100,281403070,7340,7340,7340,7340,0
20240816,123000,281403070,7340,7340,7340,7340,0
20240816,122900,281403070,7340,7340,7340,7340,0
20240816,122800,281403070,7340,7340,7340,7340,1
20240816,122700,281395730,7300,7300,7300,7300,0
20240816,122600,281395730,7300,7300,7300,7300,0
20240816,122500,281395730,7300,7300,7300,7300,0
20240816,122400,281395730,7300,7310,7310,7300,155
20240816,122300,280263640,7310,7310,7310,7310,85
20240816,122200,279642290,7330,7330,7330,7330,0
20240816,122100,279642290,7330,7330,7330,7330,0
20240816,122000,279642290,7330,7330,7330,7330,2
20240816,121900,279627630,7340,7340,7340,7340,0
20240816,121800,279627630,7340,7320,7340,7320,681
20240816,121700,274636270,7310,7310,7310,7310,0
20240816,121600,274636270,7310,7310,7310,7310,70
20240816,121500,274124570,7310,7310,7310,7310,62
20240816,121400,273671350,7310,7310,7310,7310,0
20240816,121300,273671350,7310,7310,7310,7310,0
20240816,121200,273671350,7310,7310,7310,7310,297
20240816,121100,271500280,7320,7320,7320,7320,6
20240816,121000,271456360,7320,7320,7320,7320,70
20240816,120900,270943960,7330,7330,7330,7330,0
20240816,120800,270943960,7330,7330,7330,7330,0
20240816,120700,270943960,7330,7330,7330,7330,50
20240816,120600,270577460,7330,7340,7340,7330,55
20240816,120500,270174260,7330,7330,7330,7330,0
20240816,120400,270174260,7330,7320,7330,7320,293
20240816,120300,268026820,7330,7330,7330,7330,0
20240816,120200,268026820,7330,7330,7330,7330,0
20240816,120100,268026820,7330,7320,7330,7320,571
20240816,120000,263846600,7300,7300,7300,7300,0
20240816,115900,263846600,7300,7300,7300,7300,0
20240816,115800,263846600,7300,7300,7300,7300,0
20240816,115700,263846600,7300,7310,7310,7300,37
20240816,115600,263576140,7310,7310,7310,7310,3
20240816,115500,263554210,7310,7310,7310,7310,11
20240816,115400,263473800,7310,7310,7310,7310,1814
20240816,115300,250213460,7310,7310,7310,7310,0
20240816,115200,250213460,7310,7310,7310,7310,0
20240816,115100,250213460,7310,7310,7310,7310,0
20240816,115000,250213460,7310,7310,7310,7310,1
20240816,114900,250206150,7310,7300,7310,7300,137
20240816,114800,249204690,7280,7280,7280,7280,14
20240816,114700,249102770,7280,7280,7280,7280,10
20240816,114600,249029970,7300,7300,7300,7300,132
20240816,114500,248066370,7310,7310,7310,7310,15
20240816,114400,247956720,7310,7310,7310,7310,18
20240816,114300,247825140,7310,7310,7310,7310,1
20240816,114200,247817830,7310,7310,7310,7310,170
20240816,114100,246575130,7310,7310,7310,7310,15
20240816,114000,246465480,7310,7310,7310,7310,150
20240816,113900,245368980,7300,7300,7300,7300,500
20240816,113800,241718980,7300,7300,7300,7300,210
20240816,113700,240185980,7280,7280,7280,7280,0
20240816,113600,240185980,7280,7280,7280,7280,10
20240816,113500,240113180,7310,7310,7310,7310,0
20240816,113400,240113180,7310,7310,7310,7310,0
20240816,113300,240113180,7310,7300,7310,7300,136
20240816,113200,239120360,7300,7300,7300,7300,0
20240816,113100,239120360,7300,7300,7300,7300,0
20240816,113000,239120360,7300,7300,7300,7300,0
20240816,112900,239120360,7300,7300,7300,7300,0
20240816,112800,239120360,7300,7300,7300,7300,0
20240816,112700,239120360,7300,7300,7300,7300,0
20240816,112600,239120360,7300,7300,7300,7300,0
20240816,112500,239120360,7300,7290,7300,7290,19
20240816,112400,238981720,7260,7260,7260,7260,0
20240816,112300,238981720,7260,7260,7260,7260,0
20240816,112200,238981720,7260,7260,7260,7260,1
20240816,112100,238974460,7260,7260,7260,7260,0
20240816,112000,238974460,7260,7260,7260,7260,0
20240816,111900,238974460,7260,7260,7260,7260,0
20240816,111800,238974460,7260,7260,7260,7260,0
20240816,111700,238974460,7260,7260,7260,7260,0
20240816,111600,238974460,7260,7260,7260,7260,70
20240816,111500,238466260,7290,7290,7290,7290,1
20240816,111400,238458970,7300,7300,7300,7300,0
20240816,111300,238458970,7300,7300,7300,7300,0
20240816,111200,238458970,7300,7300,7300,7300,0
20240816,111100,238458970,7300,7300,7300,7300,0
20240816,111000,238458970,7300,7250,7300,7250,25
20240816,110900,238276780,7250,7280,7280,7250,1144
20240816,110800,229979540,7300,7300,7300,7300,0
20240816,110700,229979540,7300,7280,7300,7280,50
20240816,110600,229615380,7300,7300,7300,7300,10
20240816,110500,229542380,7300,7300,7300,7300,0
20240816,110400,229542380,7300,7300,7300,7300,0
20240816,110300,229542380,7300,7300,7300,7300,16
20240816,110200,229425580,7300,7300,7300,7300,5
20240816,110100,229389080,7300,7300,7300,7300,0
20240816,110000,229389080,7300,7300,7300,7300,0
20240816,105900,229389080,7300,7300,7300,7300,0
20240816,105800,229389080,7300,7300,7300,7300,50
20240816,105700,229024080,7280,7280,7280,7280,0
20240816,105600,229024080,7280,7280,7280,7280,0
20240816,105500,229024080,7280,7280,7280,7280,0
20240816,105400,229024080,7280,7290,7290,7280,752
20240816,105300,223549510,7300,7300,7300,7300,0
20240816,105200,223549510,7300,7300,7300,7300,0
20240816,105100,223549510,7300,7300,7300,7300,0
20240816,105000,223549510,7300,7290,7300,7290,21
20240816,104900,223396370,7300,7300,7300,7300,0
20240816,104800,223396370,7300,7300,7300,7300,0
20240816,104700,223396370,7300,7300,7300,7300,502
20240816,104600,219731770,7310,7310,7310,7310,71
20240816,104500,219212760,7320,7320,7320,7320,0
20240816,104400,219212760,7320,7320,7320,7320,0
20240816,104300,219212760,7320,7320,7320,7320,0
20240816,104200,219212760,7320,7320,7320,7320,0
20240816,104100,219212760,7320,7320,7320,7320,0
20240816,104000,219212760,7320,7320,7320,7320,10
20240816,103900,219139560,7320,7320,7320,7320,1
20240816,103800,219132240,7320,7320,7320,7320,79
20240816,103700,218553960,7320,7320,7320,7320,0
20240816,103600,218553960,7320,7320,7320,7320,1
20240816,103500,218546640,7320,7320,7320,7320,220
20240816,103400,216936240,7330,7330,7330,7330,13
20240816,103300,216840950,7320,7320,7320,7320,242
20240816,103200,215069510,7320,7320,7320,7320,0
20240816,103100,215069510,7320,7320,7320,7320,0
20240816,103000,215069510,7320,7320,7320,7320,0
20240816,102900,215069510,7320,7320,7320,7320,2
20240816,102800,215054870,7310,7310,7310,7310,0
20240816,102700,215054870,7310,7310,7310,7310,0
20240816,102600,215054870,7310,7310,7310,7310,0
20240816,102500,215054870,7310,7310,7310,7310,0
20240816,102400,215054870,7310,7310,7310,7310,0
20240816,102300,215054870,7310,7310,7310,7310,1
20240816,102200,215047560,7320,7320,7320,7320,0
20240816,102100,215047560,7320,7320,7320,7320,10
20240816,102000,214974360,7320,7320,7320,7320,15
20240816,101900,214864560,7310,7320,7320,7310,32
20240816,101800,214630330,7310,7310,7310,7310,1248
20240816,101700,205507450,7320,7320,7320,7310,14
20240816,101600,205404990,7290,7290,7290,7290,0
20240816,101500,205404990,7290,7290,7290,7290,70
20240816,101400,204894690,7320,7320,7320,7320,0
20240816,101300,204894690,7320,7320,7320,7320,0
20240816,101200,204894690,7320,7320,7320,7320,4
20240816,101100,204865410,7320,7320,7320,7320,0
20240816,101000,204865410,7320,7320,7320,7320,0
20240816,100900,204865410,7320,7320,7320,7320,0
20240816,100800,204865410,7320,7320,7320,7320,3
20240816,100700,204843450,7320,7320,7320,7320,0
20240816,100600,204843450,7320,7320,7320,7320,100
20240816,100500,204111450,7320,7320,7320,7320,0
20240816,100400,204111450,7320,7320,7320,7320,0
20240816,100300,204111450,7320,7320,7320,7320,0
20240816,100200,204111450,7320,7320,7320,7320,0
20240816,100100,204111450,7320,7320,7320,7320,0
20240816,100000,204111450,7320,7320,7320,7320,0
20240816,095900,204111450,7320,7310,7320,7310,42
20240816,095800,203804020,7290,7290,7290,7290,219
20240816,095700,202207510,7290,7290,7290,7290,0
20240816,095600,202207510,7290,7290,7290,7290,1286
20240816,095500,192832570,7290,7290,7290,7290,0
20240816,095400,192832570,7290,7290,7290,7290,341
20240816,095300,190346680,7340,7340,7340,7340,10
20240816,095200,190273280,7340,7340,7340,7340,0
20240816,095100,190273280,7340,7340,7340,7340,0
20240816,095000,190273280,7340,7340,7340,7340,15
20240816,094900,190163180,7340,7340,7340,7340,10
20240816,094800,190089780,7290,7290,7290,7290,0
20240816,094700,190089780,7290,7290,7290,7290,0
20240816,094600,190089780,7290,7290,7290,7290,70
20240816,094500,189579480,7300,7300,7300,7300,551
20240816,094400,185557180,7300,7300,7300,7300,5
20240816,094300,185520680,7350,7350,7350,7350,50
20240816,094200,185153180,7340,7330,7340,7330,500
20240816,094100,181483620,7330,7330,7330,7330,100
20240816,094000,180750620,7330,7330,7330,7330,142
20240816,093900,179709760,7330,7330,7330,7330,0
20240816,093800,179709760,7330,7330,7330,7330,5
20240816,093700,179673110,7330,7330,7330,7330,0
20240816,093600,179673110,7330,7330,7330,7330,5
20240816,093500,179636460,7330,7330,7330,7330,0
20240816,093400,179636460,7330,7330,7330,7330,0
20240816,093300,179636460,7330,7330,7330,7330,0
20240816,093200,179636460,7330,7280,7330,7280,64
20240816,093100,179168640,7280,7280,7280,7280,25
20240816,093000,178986640,7340,7320,7340,7320,67
20240816,092900,178496180,7280,7310,7310,7280,1553
20240816,092800,167180540,7310,7360,7360,7310,711
20240816,092700,161971010,7360,7360,7360,7360,15
20240816,092600,161860610,7370,7370,7370,7370,2
20240816,092500,161845870,7370,7340,7370,7340,82
20240816,092400,161242490,7380,7380,7380,7380,0
20240816,092300,161242490,7380,7380,7380,7340,3
20240816,092200,161220390,7380,7380,7380,7380,10
20240816,092100,161146590,7340,7340,7340,7340,0
20240816,092000,161146590,7340,7340,7340,7340,45
20240816,091900,160816290,7350,7330,7350,7320,538
20240816,091800,156863500,7320,7320,7320,7320,300
20240816,091700,154667500,7320,7350,7350,7320,272
20240816,091600,152668920,7360,7360,7360,7360,129
20240816,091500,151719480,7400,7400,7400,7370,74
20240816,091400,151173380,7400,7400,7400,7400,50
20240816,091300,150803380,7410,7400,7420,7390,733
20240816,091200,145367620,7420,7390,7420,7390,1600
20240816,091100,133502310,7400,7340,7400,7340,2888
20240816,091000,112151250,7330,7330,7330,7330,0
20240816,090900,112151250,7330,7320,7330,7320,814
20240816,090800,106184730,7330,7310,7330,7310,1675
20240816,090700,93915280,7310,7300,7310,7300,675
20240816,090600,88981340,7290,7290,7290,7290,0
20240816,090500,88981340,7290,7290,7330,7290,1670
20240816,090400,76774310,7300,7330,7420,7300,5454
20240816,090300,36568580,7340,7260,7340,7260,1696
20240816,090200,24197000,7270,7220,7280,7220,2022
20240816,090100,9558970,7190,7180,7210,7180,214
20240816,090000,8021120,7180,7130,7180,7130,1124