KissMeData/200780/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,203200,79985460,5790,5790,5790,5790,111
20240816,203100,79985460,5790,5790,5790,5790,0
20240816,203000,79985460,5790,5790,5790,5790,0
20240816,202900,79985460,5790,5790,5790,5790,0
20240816,202800,79985460,5790,5790,5790,5790,0
20240816,202700,79985460,5790,5790,5790,5790,0
20240816,202600,79985460,5790,5790,5790,5790,0
20240816,202500,79985460,5790,5790,5790,5790,0
20240816,202400,79985460,5790,5790,5790,5790,0
20240816,202300,79985460,5790,5790,5790,5790,0
20240816,202200,79985460,5790,5790,5790,5790,0
20240816,202100,79985460,5790,5790,5790,5790,0
20240816,202000,79985460,5790,5790,5790,5790,0
20240816,201900,79985460,5790,5790,5790,5790,0
20240816,201800,79985460,5790,5790,5790,5790,0
20240816,201700,79985460,5790,5790,5790,5790,0
20240816,201600,79985460,5790,5790,5790,5790,0
20240816,201500,79985460,5790,5790,5790,5790,0
20240816,201400,79985460,5790,5790,5790,5790,0
20240816,201300,79985460,5790,5790,5790,5790,0
20240816,201200,79985460,5790,5790,5790,5790,0
20240816,201100,79985460,5790,5790,5790,5790,0
20240816,201000,79985460,5790,5790,5790,5790,0
20240816,200900,79985460,5790,5790,5790,5790,0
20240816,200800,79985460,5790,5790,5790,5790,0
20240816,200700,79985460,5790,5790,5790,5790,0
20240816,200600,79985460,5790,5790,5790,5790,0
20240816,200500,79985460,5790,5790,5790,5790,0
20240816,200400,79985460,5790,5790,5790,5790,0
20240816,200300,79985460,5790,5790,5790,5790,0
20240816,200200,79985460,5790,5790,5790,5790,111
20240816,200100,79985460,5790,5790,5790,5790,0
20240816,200000,79985460,5790,5790,5790,5790,0
20240816,195900,79985460,5790,5790,5790,5790,0
20240816,195800,79985460,5790,5790,5790,5790,0
20240816,195700,79985460,5790,5790,5790,5790,0
20240816,195600,79985460,5790,5790,5790,5790,0
20240816,195500,79985460,5790,5790,5790,5790,0
20240816,195400,79985460,5790,5790,5790,5790,0
20240816,195300,79985460,5790,5790,5790,5790,0
20240816,195200,79985460,5790,5790,5790,5790,0
20240816,195100,79985460,5790,5790,5790,5790,0
20240816,195000,79985460,5790,5790,5790,5790,0
20240816,194900,79985460,5790,5790,5790,5790,0
20240816,194800,79985460,5790,5790,5790,5790,0
20240816,194700,79985460,5790,5790,5790,5790,0
20240816,194600,79985460,5790,5790,5790,5790,0
20240816,194500,79985460,5790,5790,5790,5790,0
20240816,194400,79985460,5790,5790,5790,5790,0
20240816,194300,79985460,5790,5790,5790,5790,0
20240816,194200,79985460,5790,5790,5790,5790,0
20240816,194100,79985460,5790,5790,5790,5790,0
20240816,194000,79985460,5790,5790,5790,5790,0
20240816,193900,79985460,5790,5790,5790,5790,0
20240816,193800,79985460,5790,5790,5790,5790,0
20240816,193700,79985460,5790,5790,5790,5790,0
20240816,193600,79985460,5790,5790,5790,5790,0
20240816,193500,79985460,5790,5790,5790,5790,0
20240816,193400,79985460,5790,5790,5790,5790,0
20240816,193300,79985460,5790,5790,5790,5790,0
20240816,193200,79985460,5790,5790,5790,5790,111
20240816,193100,79985460,5790,5790,5790,5790,0
20240816,193000,79985460,5790,5790,5790,5790,0
20240816,192900,79985460,5790,5790,5790,5790,0
20240816,192800,79985460,5790,5790,5790,5790,0
20240816,192700,79985460,5790,5790,5790,5790,0
20240816,192600,79985460,5790,5790,5790,5790,0
20240816,192500,79985460,5790,5790,5790,5790,0
20240816,192400,79985460,5790,5790,5790,5790,0
20240816,192300,79985460,5790,5790,5790,5790,0
20240816,192200,79985460,5790,5790,5790,5790,0
20240816,192100,79985460,5790,5790,5790,5790,0
20240816,192000,79985460,5790,5790,5790,5790,0
20240816,191900,79985460,5790,5790,5790,5790,0
20240816,191800,79985460,5790,5790,5790,5790,0
20240816,191700,79985460,5790,5790,5790,5790,0
20240816,191600,79985460,5790,5790,5790,5790,0
20240816,191500,79985460,5790,5790,5790,5790,0
20240816,191400,79985460,5790,5790,5790,5790,0
20240816,191300,79985460,5790,5790,5790,5790,0
20240816,191200,79985460,5790,5790,5790,5790,0
20240816,191100,79985460,5790,5790,5790,5790,0
20240816,191000,79985460,5790,5790,5790,5790,0
20240816,190900,79985460,5790,5790,5790,5790,0
20240816,190800,79985460,5790,5790,5790,5790,0
20240816,190700,79985460,5790,5790,5790,5790,0
20240816,190600,79985460,5790,5790,5790,5790,0
20240816,190500,79985460,5790,5790,5790,5790,0
20240816,190400,79985460,5790,5790,5790,5790,0
20240816,190300,79985460,5790,5790,5790,5790,0
20240816,190200,79985460,5790,5790,5790,5790,111
20240816,190100,79985460,5790,5790,5790,5790,0
20240816,190000,79985460,5790,5790,5790,5790,0
20240816,185900,79985460,5790,5790,5790,5790,0
20240816,185800,79985460,5790,5790,5790,5790,0
20240816,185700,79985460,5790,5790,5790,5790,0
20240816,185600,79985460,5790,5790,5790,5790,0
20240816,185500,79985460,5790,5790,5790,5790,0
20240816,185400,79985460,5790,5790,5790,5790,0
20240816,185300,79985460,5790,5790,5790,5790,0
20240816,185200,79985460,5790,5790,5790,5790,0
20240816,185100,79985460,5790,5790,5790,5790,0
20240816,185000,79985460,5790,5790,5790,5790,0
20240816,184900,79985460,5790,5790,5790,5790,0
20240816,184800,79985460,5790,5790,5790,5790,0
20240816,184700,79985460,5790,5790,5790,5790,0
20240816,184600,79985460,5790,5790,5790,5790,0
20240816,184500,79985460,5790,5790,5790,5790,0
20240816,184400,79985460,5790,5790,5790,5790,0
20240816,184300,79985460,5790,5790,5790,5790,0
20240816,184200,79985460,5790,5790,5790,5790,0
20240816,184100,79985460,5790,5790,5790,5790,0
20240816,184000,79985460,5790,5790,5790,5790,0
20240816,183900,79985460,5790,5790,5790,5790,0
20240816,183800,79985460,5790,5790,5790,5790,0
20240816,183700,79985460,5790,5790,5790,5790,0
20240816,183600,79985460,5790,5790,5790,5790,0
20240816,183500,79985460,5790,5790,5790,5790,0
20240816,183400,79985460,5790,5790,5790,5790,0
20240816,183300,79985460,5790,5790,5790,5790,0
20240816,183200,79985460,5790,5790,5790,5790,111
20240816,183100,79985460,5790,5790,5790,5790,0
20240816,183000,79985460,5790,5790,5790,5790,0
20240816,182900,79985460,5790,5790,5790,5790,0
20240816,182800,79985460,5790,5790,5790,5790,0
20240816,182700,79985460,5790,5790,5790,5790,0
20240816,182600,79985460,5790,5790,5790,5790,0
20240816,182500,79985460,5790,5790,5790,5790,0
20240816,182400,79985460,5790,5790,5790,5790,0
20240816,182300,79985460,5790,5790,5790,5790,0
20240816,182200,79985460,5790,5790,5790,5790,0
20240816,182100,79985460,5790,5790,5790,5790,0
20240816,182000,79985460,5790,5790,5790,5790,0
20240816,181900,79985460,5790,5790,5790,5790,0
20240816,181800,79985460,5790,5790,5790,5790,0
20240816,181700,79985460,5790,5790,5790,5790,0
20240816,181600,79985460,5790,5790,5790,5790,0
20240816,181500,79985460,5790,5790,5790,5790,0
20240816,181400,79985460,5790,5790,5790,5790,0
20240816,181300,79985460,5790,5790,5790,5790,0
20240816,181200,79985460,5790,5790,5790,5790,0
20240816,181100,79985460,5790,5790,5790,5790,0
20240816,181000,79985460,5790,5790,5790,5790,0
20240816,180900,79985460,5790,5790,5790,5790,0
20240816,180800,79985460,5790,5790,5790,5790,0
20240816,180700,79985460,5790,5790,5790,5790,0
20240816,180600,79985460,5790,5790,5790,5790,0
20240816,180500,79985460,5790,5790,5790,5790,0
20240816,180400,79985460,5790,5790,5790,5790,0
20240816,180300,79985460,5790,5790,5790,5790,0
20240816,180200,79985460,5790,5790,5790,5790,111
20240816,180100,79985460,5790,5790,5790,5790,0
20240816,180000,79985460,5790,5790,5790,5790,0
20240816,175900,79985460,5790,5790,5790,5790,0
20240816,175800,79985460,5790,5790,5790,5790,0
20240816,175700,79985460,5790,5790,5790,5790,0
20240816,175600,79985460,5790,5790,5790,5790,0
20240816,175500,79985460,5790,5790,5790,5790,0
20240816,175400,79985460,5790,5790,5790,5790,0
20240816,175300,79985460,5790,5790,5790,5790,0
20240816,175200,79985460,5790,5790,5790,5790,0
20240816,175100,79985460,5790,5790,5790,5790,0
20240816,175000,79985460,5790,5790,5790,5790,0
20240816,174900,79985460,5790,5790,5790,5790,0
20240816,174800,79985460,5790,5790,5790,5790,0
20240816,174700,79985460,5790,5790,5790,5790,0
20240816,174600,79985460,5790,5790,5790,5790,0
20240816,174500,79985460,5790,5790,5790,5790,0
20240816,174400,79985460,5790,5790,5790,5790,0
20240816,174300,79985460,5790,5790,5790,5790,0
20240816,174200,79985460,5790,5790,5790,5790,0
20240816,174100,79985460,5790,5790,5790,5790,0
20240816,174000,79985460,5790,5790,5790,5790,0
20240816,173900,79985460,5790,5790,5790,5790,0
20240816,173800,79985460,5790,5790,5790,5790,0
20240816,173700,79985460,5790,5790,5790,5790,0
20240816,173600,79985460,5790,5790,5790,5790,0
20240816,173500,79985460,5790,5790,5790,5790,0
20240816,173400,79985460,5790,5790,5790,5790,0
20240816,173300,79985460,5790,5790,5790,5790,0
20240816,173200,79985460,5790,5790,5790,5790,111
20240816,173100,79985460,5790,5790,5790,5790,0
20240816,173000,79985460,5790,5790,5790,5790,0
20240816,172900,79985460,5790,5790,5790,5790,0
20240816,172800,79985460,5790,5790,5790,5790,0
20240816,172700,79985460,5790,5790,5790,5790,0
20240816,172600,79985460,5790,5790,5790,5790,0
20240816,172500,79985460,5790,5790,5790,5790,0
20240816,172400,79985460,5790,5790,5790,5790,0
20240816,172300,79985460,5790,5790,5790,5790,0
20240816,172200,79985460,5790,5790,5790,5790,0
20240816,172100,79985460,5790,5790,5790,5790,0
20240816,172000,79985460,5790,5790,5790,5790,0
20240816,171900,79985460,5790,5790,5790,5790,0
20240816,171800,79985460,5790,5790,5790,5790,0
20240816,171700,79985460,5790,5790,5790,5790,0
20240816,171600,79985460,5790,5790,5790,5790,0
20240816,171500,79985460,5790,5790,5790,5790,0
20240816,171400,79985460,5790,5790,5790,5790,0
20240816,171300,79985460,5790,5790,5790,5790,0
20240816,171200,79985460,5790,5790,5790,5790,0
20240816,171100,79985460,5790,5790,5790,5790,0
20240816,171000,79985460,5790,5790,5790,5790,0
20240816,170900,79985460,5790,5790,5790,5790,0
20240816,170800,79985460,5790,5790,5790,5790,0
20240816,170700,79985460,5790,5790,5790,5790,0
20240816,170600,79985460,5790,5790,5790,5790,0
20240816,170500,79985460,5790,5790,5790,5790,0
20240816,170400,79985460,5790,5790,5790,5790,0
20240816,170300,79985460,5790,5790,5790,5790,0
20240816,170200,79985460,5790,5790,5790,5790,111
20240816,170100,79985460,5790,5790,5790,5790,0
20240816,170000,79985460,5790,5790,5790,5790,0
20240816,165900,79985460,5790,5790,5790,5790,0
20240816,165800,79985460,5790,5790,5790,5790,0
20240816,165700,79985460,5790,5790,5790,5790,0
20240816,165600,79985460,5790,5790,5790,5790,0
20240816,165500,79985460,5790,5790,5790,5790,0
20240816,165400,79985460,5790,5790,5790,5790,0
20240816,165300,79985460,5790,5790,5790,5790,0
20240816,165200,79985460,5790,5790,5790,5790,0
20240816,165100,79985460,5790,5790,5790,5790,0
20240816,165000,79985460,5790,5790,5790,5790,0
20240816,164900,79985460,5790,5790,5790,5790,0
20240816,164800,79985460,5790,5790,5790,5790,0
20240816,164700,79985460,5790,5790,5790,5790,0
20240816,164600,79985460,5790,5790,5790,5790,0
20240816,164500,79985460,5790,5790,5790,5790,0
20240816,164400,79985460,5790,5790,5790,5790,0
20240816,164300,79985460,5790,5790,5790,5790,0
20240816,164200,79985460,5790,5790,5790,5790,0
20240816,164100,79985460,5790,5790,5790,5790,0
20240816,164000,79985460,5790,5790,5790,5790,0
20240816,163900,79985460,5790,5790,5790,5790,0
20240816,163800,79985460,5790,5790,5790,5790,0
20240816,163700,79985460,5790,5790,5790,5790,0
20240816,163600,79985460,5790,5790,5790,5790,0
20240816,163500,79985460,5790,5790,5790,5790,0
20240816,163400,79985460,5790,5790,5790,5790,0
20240816,163300,79985460,5790,5790,5790,5790,0
20240816,163200,79985460,5790,5790,5790,5790,111
20240816,163100,79985460,5790,5790,5790,5790,0
20240816,163000,79985460,5790,5790,5790,5790,0
20240816,162900,79985460,5790,5790,5790,5790,0
20240816,162800,79985460,5790,5790,5790,5790,0
20240816,162700,79985460,5790,5790,5790,5790,0
20240816,162600,79985460,5790,5790,5790,5790,0
20240816,162500,79985460,5790,5790,5790,5790,0
20240816,162400,79985460,5790,5790,5790,5790,0
20240816,162300,79985460,5790,5790,5790,5790,0
20240816,162200,79985460,5790,5790,5790,5790,0
20240816,162100,79985460,5790,5790,5790,5790,0
20240816,162000,79985460,5790,5790,5790,5790,0
20240816,161900,79985460,5790,5790,5790,5790,0
20240816,161800,79985460,5790,5790,5790,5790,0
20240816,161700,79985460,5790,5790,5790,5790,0
20240816,161600,79985460,5790,5790,5790,5790,0
20240816,161500,79985460,5790,5790,5790,5790,0
20240816,161400,79985460,5790,5790,5790,5790,0
20240816,161300,79985460,5790,5790,5790,5790,0
20240816,161200,79985460,5790,5790,5790,5790,0
20240816,161100,79985460,5790,5790,5790,5790,0
20240816,161000,79985460,5790,5790,5790,5790,0
20240816,160900,79985460,5790,5790,5790,5790,0
20240816,160800,79985460,5790,5790,5790,5790,0
20240816,160700,79985460,5790,5790,5790,5790,0
20240816,160600,79985460,5790,5790,5790,5790,0
20240816,160500,79985460,5790,5790,5790,5790,0
20240816,160400,79985460,5790,5790,5790,5790,0
20240816,160300,79985460,5790,5790,5790,5790,0
20240816,160200,79985460,5790,5790,5790,5790,111
20240816,160100,79985460,5790,5790,5790,5790,0
20240816,160000,79985460,5790,5790,5790,5790,0
20240816,155900,79985460,5790,5790,5790,5790,0
20240816,155800,79985460,5790,5790,5790,5790,0
20240816,155700,79985460,5790,5790,5790,5790,0
20240816,155600,79985460,5790,5790,5790,5790,0
20240816,155500,79985460,5790,5790,5790,5790,0
20240816,155400,79985460,5790,5790,5790,5790,0
20240816,155300,79985460,5790,5790,5790,5790,0
20240816,155200,79985460,5790,5790,5790,5790,0
20240816,155100,79985460,5790,5790,5790,5790,0
20240816,155000,79985460,5790,5790,5790,5790,0
20240816,154900,79985460,5790,5790,5790,5790,0
20240816,154800,79985460,5790,5790,5790,5790,0
20240816,154700,79985460,5790,5790,5790,5790,0
20240816,154600,79985460,5790,5790,5790,5790,0
20240816,154500,79985460,5790,5790,5790,5790,0
20240816,154400,79985460,5790,5790,5790,5790,0
20240816,154300,79985460,5790,5790,5790,5790,0
20240816,154200,79985460,5790,5790,5790,5790,0
20240816,154100,79985460,5790,5790,5790,5790,0
20240816,154000,79985460,5790,5790,5790,5790,0
20240816,153900,79985460,5790,5790,5790,5790,0
20240816,153800,79985460,5790,5790,5790,5790,0
20240816,153700,79985460,5790,5790,5790,5790,0
20240816,153600,79985460,5790,5790,5790,5790,0
20240816,153500,79985460,5790,5790,5790,5790,0
20240816,153400,79985460,5790,5790,5790,5790,0
20240816,153300,79985460,5790,5790,5790,5790,0
20240816,153200,79985460,5790,5790,5790,5790,111
20240816,153100,79985460,5790,5790,5790,5790,0
20240816,153000,79985460,5790,5790,5790,5790,111
20240816,152900,79342770,5780,5780,5780,5780,0
20240816,152800,79342770,5780,5780,5780,5780,0
20240816,152700,79342770,5780,5780,5780,5780,0
20240816,152600,79342770,5780,5780,5780,5780,0
20240816,152500,79342770,5780,5780,5780,5780,0
20240816,152400,79342770,5780,5780,5780,5780,0
20240816,152300,79342770,5780,5780,5780,5780,0
20240816,152200,79342770,5780,5780,5780,5780,0
20240816,152100,79342770,5780,5780,5780,5780,0
20240816,152000,79342770,5780,5780,5780,5780,0
20240816,151900,79342770,5780,5780,5780,5780,0
20240816,151800,79342770,5780,5780,5780,5780,23
20240816,151700,79209830,5790,5790,5790,5790,0
20240816,151600,79209830,5790,5660,5790,5660,286
20240816,151500,77573150,5660,5660,5660,5660,48
20240816,151400,77301470,5660,5700,5700,5660,429
20240816,151300,74868950,5720,5720,5720,5720,0
20240816,151200,74868950,5720,5720,5720,5720,0
20240816,151100,74868950,5720,5720,5720,5720,0
20240816,151000,74868950,5720,5720,5720,5720,0
20240816,150900,74868950,5720,5720,5720,5720,0
20240816,150800,74868950,5720,5720,5720,5720,0
20240816,150700,74868950,5720,5720,5720,5720,0
20240816,150600,74868950,5720,5720,5720,5720,0
20240816,150500,74868950,5720,5720,5720,5720,1
20240816,150400,74863230,5690,5690,5690,5690,0
20240816,150300,74863230,5690,5690,5690,5690,121
20240816,150200,74174740,5700,5700,5700,5700,2
20240816,150100,74163340,5740,5740,5740,5740,0
20240816,150000,74163340,5740,5740,5740,5740,0
20240816,145900,74163340,5740,5740,5740,5740,0
20240816,145800,74163340,5740,5740,5740,5740,9
20240816,145700,74111680,5740,5740,5740,5740,0
20240816,145600,74111680,5740,5740,5740,5740,300
20240816,145500,72389680,5740,5740,5740,5740,0
20240816,145400,72389680,5740,5740,5740,5740,0
20240816,145300,72389680,5740,5740,5740,5740,0
20240816,145200,72389680,5740,5740,5740,5740,0
20240816,145100,72389680,5740,5740,5740,5740,0
20240816,145000,72389680,5740,5740,5740,5740,0
20240816,144900,72389680,5740,5740,5740,5740,0
20240816,144800,72389680,5740,5740,5740,5740,5
20240816,144700,72360980,5740,5740,5740,5740,0
20240816,144600,72360980,5740,5740,5740,5740,0
20240816,144500,72360980,5740,5740,5740,5740,0
20240816,144400,72360980,5740,5700,5740,5650,49
20240816,144300,72083630,5710,5710,5710,5710,0
20240816,144200,72083630,5710,5710,5710,5710,0
20240816,144100,72083630,5710,5710,5710,5710,29
20240816,144000,71918040,5760,5760,5760,5760,0
20240816,143900,71918040,5760,5760,5760,5760,2
20240816,143800,71906520,5760,5760,5760,5760,0
20240816,143700,71906520,5760,5760,5760,5760,24
20240816,143600,71768280,5780,5780,5780,5780,0
20240816,143500,71768280,5780,5780,5780,5780,0
20240816,143400,71768280,5780,5780,5780,5780,0
20240816,143300,71768280,5780,5780,5780,5780,0
20240816,143200,71768280,5780,5780,5780,5780,0
20240816,143100,71768280,5780,5780,5780,5780,0
20240816,143000,71768280,5780,5780,5780,5780,0
20240816,142900,71768280,5780,5730,5780,5730,219
20240816,142800,70510570,5730,5730,5730,5730,0
20240816,142700,70510570,5730,5730,5730,5730,0
20240816,142600,70510570,5730,5730,5730,5730,0
20240816,142500,70510570,5730,5730,5730,5730,59
20240816,142400,70172500,5740,5740,5740,5740,0
20240816,142300,70172500,5740,5740,5740,5740,0
20240816,142200,70172500,5740,5740,5740,5740,0
20240816,142100,70172500,5740,5720,5740,5720,45
20240816,142000,69915070,5670,5670,5670,5670,0
20240816,141900,69915070,5670,5670,5670,5670,139
20240816,141800,69126940,5670,5670,5670,5670,0
20240816,141700,69126940,5670,5670,5670,5670,0
20240816,141600,69126940,5670,5670,5670,5670,0
20240816,141500,69126940,5670,5670,5670,5670,50
20240816,141400,68843440,5670,5670,5670,5670,0
20240816,141300,68843440,5670,5670,5670,5670,0
20240816,141200,68843440,5670,5670,5670,5670,0
20240816,141100,68843440,5670,5670,5670,5670,0
20240816,141000,68843440,5670,5670,5670,5670,11
20240816,140900,68781070,5700,5700,5700,5700,100
20240816,140800,68211070,5720,5720,5720,5720,0
20240816,140700,68211070,5720,5720,5720,5720,0
20240816,140600,68211070,5720,5720,5720,5720,0
20240816,140500,68211070,5720,5720,5720,5720,0
20240816,140400,68211070,5720,5680,5720,5680,4
20240816,140300,68188280,5670,5670,5670,5670,0
20240816,140200,68188280,5670,5670,5670,5670,0
20240816,140100,68188280,5670,5670,5670,5670,1
20240816,140000,68182610,5620,5680,5680,5620,464
20240816,135900,65573810,5680,5730,5730,5680,230
20240816,135800,64265270,5730,5730,5730,5730,0
20240816,135700,64265270,5730,5730,5730,5730,0
20240816,135600,64265270,5730,5730,5730,5730,0
20240816,135500,64265270,5730,5730,5730,5730,0
20240816,135400,64265270,5730,5730,5730,5730,0
20240816,135300,64265270,5730,5730,5730,5730,0
20240816,135200,64265270,5730,5730,5730,5730,0
20240816,135100,64265270,5730,5730,5730,5730,0
20240816,135000,64265270,5730,5730,5730,5730,15
20240816,134900,64179320,5730,5730,5730,5730,0
20240816,134800,64179320,5730,5730,5730,5730,0
20240816,134700,64179320,5730,5730,5730,5730,0
20240816,134600,64179320,5730,5730,5730,5730,0
20240816,134500,64179320,5730,5730,5730,5730,0
20240816,134400,64179320,5730,5730,5730,5730,0
20240816,134300,64179320,5730,5730,5730,5730,0
20240816,134200,64179320,5730,5730,5730,5730,119
20240816,134100,63497450,5780,5780,5780,5780,0
20240816,134000,63497450,5780,5780,5780,5780,0
20240816,133900,63497450,5780,5780,5780,5780,1
20240816,133800,63491670,5730,5730,5730,5730,0
20240816,133700,63491670,5730,5730,5730,5730,0
20240816,133600,63491670,5730,5730,5730,5730,0
20240816,133500,63491670,5730,5730,5730,5730,0
20240816,133400,63491670,5730,5730,5730,5730,0
20240816,133300,63491670,5730,5730,5730,5730,175
20240816,133200,62488920,5790,5790,5790,5790,0
20240816,133100,62488920,5790,5790,5790,5790,5
20240816,133000,62459970,5790,5790,5790,5790,0
20240816,132900,62459970,5790,5790,5790,5790,0
20240816,132800,62459970,5790,5790,5790,5790,100
20240816,132700,61880970,5790,5790,5790,5790,10
20240816,132600,61823070,5790,5790,5790,5790,0
20240816,132500,61823070,5790,5790,5790,5790,30
20240816,132400,61649370,5790,5790,5790,5790,0
20240816,132300,61649370,5790,5790,5790,5790,0
20240816,132200,61649370,5790,5790,5790,5790,0
20240816,132100,61649370,5790,5760,5790,5760,116
20240816,132000,60979570,5730,5730,5730,5730,0
20240816,131900,60979570,5730,5730,5730,5730,300
20240816,131800,59260570,5750,5750,5750,5750,0
20240816,131700,59260570,5750,5750,5750,5750,0
20240816,131600,59260570,5750,5730,5750,5730,44
20240816,131500,59008050,5750,5740,5750,5740,822
20240816,131400,54281560,5750,5740,5750,5740,167
20240816,131300,53321910,5740,5710,5740,5710,620
20240816,131200,49776400,5710,5710,5710,5710,0
20240816,131100,49776400,5710,5710,5710,5710,0
20240816,131000,49776400,5710,5710,5710,5710,0
20240816,130900,49776400,5710,5710,5710,5710,0
20240816,130800,49776400,5710,5710,5710,5710,100
20240816,130700,49205400,5720,5720,5720,5720,4
20240816,130600,49182520,5720,5720,5720,5720,250
20240816,130500,47752520,5720,5720,5720,5720,500
20240816,130400,44892520,5710,5680,5710,5680,501
20240816,130300,42032850,5680,5680,5680,5680,546
20240816,130200,38931570,5680,5680,5680,5680,0
20240816,130100,38931570,5680,5680,5680,5680,0
20240816,130000,38931570,5680,5680,5680,5680,0
20240816,125900,38931570,5680,5680,5680,5680,0
20240816,125800,38931570,5680,5680,5680,5680,0
20240816,125700,38931570,5680,5680,5680,5680,0
20240816,125600,38931570,5680,5680,5680,5680,0
20240816,125500,38931570,5680,5680,5680,5680,0
20240816,125400,38931570,5680,5680,5680,5680,0
20240816,125300,38931570,5680,5680,5680,5680,0
20240816,125200,38931570,5680,5680,5680,5680,0
20240816,125100,38931570,5680,5680,5680,5680,0
20240816,125000,38931570,5680,5670,5680,5670,5
20240816,124900,38903210,5620,5620,5620,5620,0
20240816,124800,38903210,5620,5620,5620,5620,0
20240816,124700,38903210,5620,5620,5620,5620,0
20240816,124600,38903210,5620,5620,5620,5620,0
20240816,124500,38903210,5620,5620,5620,5620,0
20240816,124400,38903210,5620,5620,5620,5620,4
20240816,124300,38880730,5680,5680,5680,5680,0
20240816,124200,38880730,5680,5680,5680,5680,0
20240816,124100,38880730,5680,5680,5680,5680,0
20240816,124000,38880730,5680,5680,5680,5680,0
20240816,123900,38880730,5680,5680,5680,5680,0
20240816,123800,38880730,5680,5680,5680,5680,0
20240816,123700,38880730,5680,5680,5680,5680,0
20240816,123600,38880730,5680,5680,5680,5680,0
20240816,123500,38880730,5680,5680,5680,5680,0
20240816,123400,38880730,5680,5680,5680,5680,0
20240816,123300,38880730,5680,5680,5680,5680,0
20240816,123200,38880730,5680,5680,5680,5680,0
20240816,123100,38880730,5680,5680,5680,5680,0
20240816,123000,38880730,5680,5680,5680,5680,0
20240816,122900,38880730,5680,5680,5680,5680,0
20240816,122800,38880730,5680,5680,5680,5680,0
20240816,122700,38880730,5680,5680,5680,5680,0
20240816,122600,38880730,5680,5680,5680,5680,0
20240816,122500,38880730,5680,5680,5680,5680,0
20240816,122400,38880730,5680,5680,5680,5680,0
20240816,122300,38880730,5680,5680,5680,5680,0
20240816,122200,38880730,5680,5680,5680,5680,0
20240816,122100,38880730,5680,5680,5680,5680,0
20240816,122000,38880730,5680,5680,5680,5680,0
20240816,121900,38880730,5680,5680,5680,5680,0
20240816,121800,38880730,5680,5680,5680,5680,0
20240816,121700,38880730,5680,5680,5680,5680,0
20240816,121600,38880730,5680,5680,5680,5680,0
20240816,121500,38880730,5680,5680,5680,5680,0
20240816,121400,38880730,5680,5680,5680,5680,0
20240816,121300,38880730,5680,5680,5680,5680,0
20240816,121200,38880730,5680,5680,5680,5680,0
20240816,121100,38880730,5680,5680,5680,5680,0
20240816,121000,38880730,5680,5680,5680,5680,0
20240816,120900,38880730,5680,5680,5680,5680,0
20240816,120800,38880730,5680,5680,5680,5680,0
20240816,120700,38880730,5680,5670,5680,5670,2
20240816,120600,38869380,5620,5620,5620,5620,0
20240816,120500,38869380,5620,5660,5660,5620,1261
20240816,120400,31780590,5680,5680,5680,5680,0
20240816,120300,31780590,5680,5680,5680,5680,0
20240816,120200,31780590,5680,5680,5680,5680,0
20240816,120100,31780590,5680,5680,5680,5680,0
20240816,120000,31780590,5680,5680,5680,5680,0
20240816,115900,31780590,5680,5680,5680,5680,0
20240816,115800,31780590,5680,5680,5680,5680,0
20240816,115700,31780590,5680,5680,5680,5680,200
20240816,115600,30644590,5680,5680,5680,5680,25
20240816,115500,30502590,5680,5680,5680,5680,0
20240816,115400,30502590,5680,5680,5680,5680,0
20240816,115300,30502590,5680,5680,5680,5680,0
20240816,115200,30502590,5680,5680,5680,5680,0
20240816,115100,30502590,5680,5680,5680,5680,0
20240816,115000,30502590,5680,5680,5680,5680,0
20240816,114900,30502590,5680,5680,5680,5680,0
20240816,114800,30502590,5680,5680,5680,5680,0
20240816,114700,30502590,5680,5680,5680,5680,0
20240816,114600,30502590,5680,5680,5680,5680,181
20240816,114500,29474510,5710,5710,5710,5710,0
20240816,114400,29474510,5710,5710,5710,5710,0
20240816,114300,29474510,5710,5710,5710,5710,0
20240816,114200,29474510,5710,5710,5710,5710,0
20240816,114100,29474510,5710,5710,5710,5710,0
20240816,114000,29474510,5710,5710,5710,5710,0
20240816,113900,29474510,5710,5710,5710,5710,0
20240816,113800,29474510,5710,5710,5710,5710,0
20240816,113700,29474510,5710,5710,5710,5710,0
20240816,113600,29474510,5710,5710,5710,5710,0
20240816,113500,29474510,5710,5710,5710,5710,0
20240816,113400,29474510,5710,5710,5710,5710,492
20240816,113300,26665190,5710,5710,5710,5710,300
20240816,113200,24952190,5700,5710,5710,5700,54
20240816,113100,24643870,5710,5710,5710,5710,0
20240816,113000,24643870,5710,5710,5710,5710,0
20240816,112900,24643870,5710,5710,5710,5710,0
20240816,112800,24643870,5710,5710,5710,5710,0
20240816,112700,24643870,5710,5710,5710,5710,0
20240816,112600,24643870,5710,5710,5710,5710,0
20240816,112500,24643870,5710,5710,5710,5710,0
20240816,112400,24643870,5710,5710,5710,5710,0
20240816,112300,24643870,5710,5710,5710,5710,1
20240816,112200,24638160,5710,5710,5710,5710,0
20240816,112100,24638160,5710,5710,5710,5710,0
20240816,112000,24638160,5710,5710,5710,5710,0
20240816,111900,24638160,5710,5710,5710,5710,0
20240816,111800,24638160,5710,5710,5710,5710,0
20240816,111700,24638160,5710,5710,5710,5710,0
20240816,111600,24638160,5710,5710,5710,5710,0
20240816,111500,24638160,5710,5710,5710,5710,0
20240816,111400,24638160,5710,5710,5710,5710,0
20240816,111300,24638160,5710,5710,5710,5710,0
20240816,111200,24638160,5710,5710,5710,5710,20
20240816,111100,24523960,5710,5710,5710,5710,0
20240816,111000,24523960,5710,5710,5710,5710,0
20240816,110900,24523960,5710,5710,5710,5710,0
20240816,110800,24523960,5710,5710,5710,5710,0
20240816,110700,24523960,5710,5710,5710,5710,0
20240816,110600,24523960,5710,5710,5710,5710,0
20240816,110500,24523960,5710,5710,5710,5710,0
20240816,110400,24523960,5710,5710,5710,5710,27
20240816,110300,24369790,5720,5710,5720,5710,174
20240816,110200,23376240,5710,5710,5710,5710,1
20240816,110100,23370530,5700,5700,5700,5700,6
20240816,110000,23336330,5700,5700,5700,5700,0
20240816,105900,23336330,5700,5700,5700,5700,0
20240816,105800,23336330,5700,5700,5700,5700,0
20240816,105700,23336330,5700,5700,5700,5700,13
20240816,105600,23262230,5700,5700,5700,5700,455
20240816,105500,20668730,5700,5700,5700,5700,426
20240816,105400,18240530,5700,5700,5700,5700,0
20240816,105300,18240530,5700,5700,5700,5700,0
20240816,105200,18240530,5700,5700,5700,5700,0
20240816,105100,18240530,5700,5700,5700,5700,0
20240816,105000,18240530,5700,5700,5700,5700,0
20240816,104900,18240530,5700,5700,5700,5700,0
20240816,104800,18240530,5700,5700,5700,5700,0
20240816,104700,18240530,5700,5690,5700,5690,5
20240816,104600,18212070,5690,5690,5690,5690,0
20240816,104500,18212070,5690,5690,5690,5690,12
20240816,104400,18143790,5690,5690,5690,5690,20
20240816,104300,18029990,5690,5690,5690,5690,0
20240816,104200,18029990,5690,5690,5690,5690,0
20240816,104100,18029990,5690,5690,5690,5690,0
20240816,104000,18029990,5690,5680,5690,5680,5
20240816,103900,18001580,5630,5680,5680,5630,9
20240816,103800,17950560,5670,5670,5670,5670,0
20240816,103700,17950560,5670,5670,5670,5670,3
20240816,103600,17933550,5660,5660,5660,5660,0
20240816,103500,17933550,5660,5660,5660,5660,0
20240816,103400,17933550,5660,5660,5660,5660,0
20240816,103300,17933550,5660,5660,5660,5660,1
20240816,103200,17927890,5620,5630,5630,5620,10
20240816,103100,17871670,5620,5620,5620,5620,0
20240816,103000,17871670,5620,5620,5620,5620,0
20240816,102900,17871670,5620,5710,5710,5620,1610
20240816,102800,8804920,5710,5710,5710,5710,0
20240816,102700,8804920,5710,5710,5710,5710,0
20240816,102600,8804920,5710,5710,5710,5710,0
20240816,102500,8804920,5710,5710,5710,5710,10
20240816,102400,8747820,5710,5710,5710,5710,0
20240816,102300,8747820,5710,5710,5710,5710,0
20240816,102200,8747820,5710,5710,5710,5710,0
20240816,102100,8747820,5710,5710,5710,5710,30
20240816,102000,8576520,5710,5710,5710,5710,0
20240816,101900,8576520,5710,5710,5710,5710,0
20240816,101800,8576520,5710,5710,5710,5710,0
20240816,101700,8576520,5710,5710,5710,5710,0
20240816,101600,8576520,5710,5710,5710,5710,0
20240816,101500,8576520,5710,5710,5710,5710,0
20240816,101400,8576520,5710,5710,5710,5710,0
20240816,101300,8576520,5710,5710,5710,5710,0
20240816,101200,8576520,5710,5710,5710,5710,0
20240816,101100,8576520,5710,5710,5710,5710,0
20240816,101000,8576520,5710,5710,5710,5710,0
20240816,100900,8576520,5710,5710,5710,5710,0
20240816,100800,8576520,5710,5710,5710,5710,0
20240816,100700,8576520,5710,5710,5710,5710,0
20240816,100600,8576520,5710,5710,5710,5710,0
20240816,100500,8576520,5710,5710,5710,5710,0
20240816,100400,8576520,5710,5710,5710,5710,0
20240816,100300,8576520,5710,5710,5710,5710,0
20240816,100200,8576520,5710,5710,5710,5710,0
20240816,100100,8576520,5710,5710,5710,5710,0
20240816,100000,8576520,5710,5710,5710,5710,1
20240816,095900,8570810,5660,5660,5660,5660,0
20240816,095800,8570810,5660,5660,5660,5660,1
20240816,095700,8565150,5700,5700,5700,5700,0
20240816,095600,8565150,5700,5700,5700,5700,0
20240816,095500,8565150,5700,5700,5700,5700,0
20240816,095400,8565150,5700,5700,5700,5700,0
20240816,095300,8565150,5700,5700,5700,5700,0
20240816,095200,8565150,5700,5700,5700,5700,0
20240816,095100,8565150,5700,5700,5700,5700,0
20240816,095000,8565150,5700,5700,5700,5700,0
20240816,094900,8565150,5700,5700,5700,5700,1
20240816,094800,8559450,5700,5700,5700,5700,0
20240816,094700,8559450,5700,5700,5700,5700,1
20240816,094600,8553750,5700,5700,5700,5700,0
20240816,094500,8553750,5700,5700,5700,5700,10
20240816,094400,8496750,5700,5700,5700,5700,0
20240816,094300,8496750,5700,5700,5700,5700,0
20240816,094200,8496750,5700,5700,5700,5700,0
20240816,094100,8496750,5700,5700,5700,5700,0
20240816,094000,8496750,5700,5700,5700,5700,1
20240816,093900,8491050,5670,5670,5670,5670,0
20240816,093800,8491050,5670,5670,5670,5670,14
20240816,093700,8411670,5730,5730,5730,5730,0
20240816,093600,8411670,5730,5730,5730,5730,0
20240816,093500,8411670,5730,5730,5730,5730,0
20240816,093400,8411670,5730,5730,5730,5730,0
20240816,093300,8411670,5730,5730,5730,5730,0
20240816,093200,8411670,5730,5730,5730,5730,0
20240816,093100,8411670,5730,5730,5730,5730,0
20240816,093000,8411670,5730,5730,5730,5730,0
20240816,092900,8411670,5730,5730,5730,5730,0
20240816,092800,8411670,5730,5700,5730,5700,913
20240816,092700,3206860,5700,5700,5700,5700,0
20240816,092600,3206860,5700,5700,5700,5700,0
20240816,092500,3206860,5700,5700,5700,5700,0
20240816,092400,3206860,5700,5700,5700,5700,0
20240816,092300,3206860,5700,5700,5700,5700,0
20240816,092200,3206860,5700,5700,5700,5700,0
20240816,092100,3206860,5700,5680,5700,5680,3
20240816,092000,3189790,5670,5670,5670,5670,50
20240816,091900,2906290,5670,5670,5670,5670,0
20240816,091800,2906290,5670,5670,5670,5670,0
20240816,091700,2906290,5670,5670,5670,5670,0
20240816,091600,2906290,5670,5670,5670,5670,0
20240816,091500,2906290,5670,5670,5670,5670,0
20240816,091400,2906290,5670,5670,5670,5670,0
20240816,091300,2906290,5670,5670,5670,5670,0
20240816,091200,2906290,5670,5670,5670,5670,0
20240816,091100,2906290,5670,5640,5670,5640,7
20240816,091000,2866750,5640,5640,5640,5640,0
20240816,090900,2866750,5640,5640,5640,5640,0
20240816,090800,2866750,5640,5640,5640,5640,0
20240816,090700,2866750,5640,5640,5640,5640,0
20240816,090600,2866750,5640,5640,5640,5640,0
20240816,090500,2866750,5640,5640,5640,5640,0
20240816,090400,2866750,5640,5640,5640,5640,0
20240816,090300,2866750,5640,5640,5640,5640,0
20240816,090200,2866750,5640,5640,5640,5640,8
20240816,090100,2821630,5640,5610,5640,5590,489
20240816,090000,78580,5640,5610,5640,5610,14