KissMeData/066900/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,194300,30576220,2580,2580,2580,2580,1122
20240806,194200,30576220,2580,2580,2580,2580,0
20240806,194100,30576220,2580,2580,2580,2580,0
20240806,194000,30576220,2580,2580,2580,2580,0
20240806,193900,30576220,2580,2580,2580,2580,0
20240806,193800,30576220,2580,2580,2580,2580,0
20240806,193700,30576220,2580,2580,2580,2580,0
20240806,193600,30576220,2580,2580,2580,2580,0
20240806,193500,30576220,2580,2580,2580,2580,0
20240806,193400,30576220,2580,2580,2580,2580,0
20240806,193300,30576220,2580,2580,2580,2580,0
20240806,193200,30576220,2580,2580,2580,2580,0
20240806,193100,30576220,2580,2580,2580,2580,0
20240806,193000,30576220,2580,2580,2580,2580,0
20240806,192900,30576220,2580,2580,2580,2580,0
20240806,192800,30576220,2580,2580,2580,2580,0
20240806,192700,30576220,2580,2580,2580,2580,0
20240806,192600,30576220,2580,2580,2580,2580,0
20240806,192500,30576220,2580,2580,2580,2580,0
20240806,192400,30576220,2580,2580,2580,2580,0
20240806,192300,30576220,2580,2580,2580,2580,0
20240806,192200,30576220,2580,2580,2580,2580,0
20240806,192100,30576220,2580,2580,2580,2580,0
20240806,192000,30576220,2580,2580,2580,2580,0
20240806,191900,30576220,2580,2580,2580,2580,0
20240806,191800,30576220,2580,2580,2580,2580,0
20240806,191700,30576220,2580,2580,2580,2580,0
20240806,191600,30576220,2580,2580,2580,2580,0
20240806,191500,30576220,2580,2580,2580,2580,0
20240806,191400,30576220,2580,2580,2580,2580,0
20240806,191300,30576220,2580,2580,2580,2580,1122
20240806,191200,30576220,2580,2580,2580,2580,0
20240806,191100,30576220,2580,2580,2580,2580,0
20240806,191000,30576220,2580,2580,2580,2580,0
20240806,190900,30576220,2580,2580,2580,2580,0
20240806,190800,30576220,2580,2580,2580,2580,0
20240806,190700,30576220,2580,2580,2580,2580,0
20240806,190600,30576220,2580,2580,2580,2580,0
20240806,190500,30576220,2580,2580,2580,2580,0
20240806,190400,30576220,2580,2580,2580,2580,0
20240806,190300,30576220,2580,2580,2580,2580,0
20240806,190200,30576220,2580,2580,2580,2580,0
20240806,190100,30576220,2580,2580,2580,2580,0
20240806,190000,30576220,2580,2580,2580,2580,0
20240806,185900,30576220,2580,2580,2580,2580,0
20240806,185800,30576220,2580,2580,2580,2580,0
20240806,185700,30576220,2580,2580,2580,2580,0
20240806,185600,30576220,2580,2580,2580,2580,0
20240806,185500,30576220,2580,2580,2580,2580,0
20240806,185400,30576220,2580,2580,2580,2580,0
20240806,185300,30576220,2580,2580,2580,2580,0
20240806,185200,30576220,2580,2580,2580,2580,0
20240806,185100,30576220,2580,2580,2580,2580,0
20240806,185000,30576220,2580,2580,2580,2580,0
20240806,184900,30576220,2580,2580,2580,2580,0
20240806,184800,30576220,2580,2580,2580,2580,0
20240806,184700,30576220,2580,2580,2580,2580,0
20240806,184600,30576220,2580,2580,2580,2580,0
20240806,184500,30576220,2580,2580,2580,2580,0
20240806,184400,30576220,2580,2580,2580,2580,0
20240806,184300,30576220,2580,2580,2580,2580,1122
20240806,184200,30576220,2580,2580,2580,2580,0
20240806,184100,30576220,2580,2580,2580,2580,0
20240806,184000,30576220,2580,2580,2580,2580,0
20240806,183900,30576220,2580,2580,2580,2580,0
20240806,183800,30576220,2580,2580,2580,2580,0
20240806,183700,30576220,2580,2580,2580,2580,0
20240806,183600,30576220,2580,2580,2580,2580,0
20240806,183500,30576220,2580,2580,2580,2580,0
20240806,183400,30576220,2580,2580,2580,2580,0
20240806,183300,30576220,2580,2580,2580,2580,0
20240806,183200,30576220,2580,2580,2580,2580,0
20240806,183100,30576220,2580,2580,2580,2580,0
20240806,183000,30576220,2580,2580,2580,2580,0
20240806,182900,30576220,2580,2580,2580,2580,0
20240806,182800,30576220,2580,2580,2580,2580,0
20240806,182700,30576220,2580,2580,2580,2580,0
20240806,182600,30576220,2580,2580,2580,2580,0
20240806,182500,30576220,2580,2580,2580,2580,0
20240806,182400,30576220,2580,2580,2580,2580,0
20240806,182300,30576220,2580,2580,2580,2580,0
20240806,182200,30576220,2580,2580,2580,2580,0
20240806,182100,30576220,2580,2580,2580,2580,0
20240806,182000,30576220,2580,2580,2580,2580,0
20240806,181900,30576220,2580,2580,2580,2580,0
20240806,181800,30576220,2580,2580,2580,2580,0
20240806,181700,30576220,2580,2580,2580,2580,0
20240806,181600,30576220,2580,2580,2580,2580,0
20240806,181500,30576220,2580,2580,2580,2580,0
20240806,181400,30576220,2580,2580,2580,2580,0
20240806,181300,30576220,2580,2580,2580,2580,1122
20240806,181200,30576220,2580,2580,2580,2580,0
20240806,181100,30576220,2580,2580,2580,2580,0
20240806,181000,30576220,2580,2580,2580,2580,0
20240806,180900,30576220,2580,2580,2580,2580,0
20240806,180800,30576220,2580,2580,2580,2580,0
20240806,180700,30576220,2580,2580,2580,2580,0
20240806,180600,30576220,2580,2580,2580,2580,0
20240806,180500,30576220,2580,2580,2580,2580,0
20240806,180400,30576220,2580,2580,2580,2580,0
20240806,180300,30576220,2580,2580,2580,2580,0
20240806,180200,30576220,2580,2580,2580,2580,0
20240806,180100,30576220,2580,2580,2580,2580,0
20240806,180000,30576220,2580,2580,2580,2580,0
20240806,175900,30576220,2580,2580,2580,2580,0
20240806,175800,30576220,2580,2580,2580,2580,0
20240806,175700,30576220,2580,2580,2580,2580,0
20240806,175600,30576220,2580,2580,2580,2580,0
20240806,175500,30576220,2580,2580,2580,2580,0
20240806,175400,30576220,2580,2580,2580,2580,0
20240806,175300,30576220,2580,2580,2580,2580,0
20240806,175200,30576220,2580,2580,2580,2580,0
20240806,175100,30576220,2580,2580,2580,2580,0
20240806,175000,30576220,2580,2580,2580,2580,0
20240806,174900,30576220,2580,2580,2580,2580,0
20240806,174800,30576220,2580,2580,2580,2580,0
20240806,174700,30576220,2580,2580,2580,2580,0
20240806,174600,30576220,2580,2580,2580,2580,0
20240806,174500,30576220,2580,2580,2580,2580,0
20240806,174400,30576220,2580,2580,2580,2580,0
20240806,174300,30576220,2580,2580,2580,2580,1122
20240806,174200,30576220,2580,2580,2580,2580,0
20240806,174100,30576220,2580,2580,2580,2580,0
20240806,174000,30576220,2580,2580,2580,2580,0
20240806,173900,30576220,2580,2580,2580,2580,0
20240806,173800,30576220,2580,2580,2580,2580,0
20240806,173700,30576220,2580,2580,2580,2580,0
20240806,173600,30576220,2580,2580,2580,2580,0
20240806,173500,30576220,2580,2580,2580,2580,0
20240806,173400,30576220,2580,2580,2580,2580,0
20240806,173300,30576220,2580,2580,2580,2580,0
20240806,173200,30576220,2580,2580,2580,2580,0
20240806,173100,30576220,2580,2580,2580,2580,0
20240806,173000,30576220,2580,2580,2580,2580,0
20240806,172900,30576220,2580,2580,2580,2580,0
20240806,172800,30576220,2580,2580,2580,2580,0
20240806,172700,30576220,2580,2580,2580,2580,0
20240806,172600,30576220,2580,2580,2580,2580,0
20240806,172500,30576220,2580,2580,2580,2580,0
20240806,172400,30576220,2580,2580,2580,2580,0
20240806,172300,30576220,2580,2580,2580,2580,0
20240806,172200,30576220,2580,2580,2580,2580,0
20240806,172100,30576220,2580,2580,2580,2580,0
20240806,172000,30576220,2580,2580,2580,2580,0
20240806,171900,30576220,2580,2580,2580,2580,0
20240806,171800,30576220,2580,2580,2580,2580,0
20240806,171700,30576220,2580,2580,2580,2580,0
20240806,171600,30576220,2580,2580,2580,2580,0
20240806,171500,30576220,2580,2580,2580,2580,0
20240806,171400,30576220,2580,2580,2580,2580,0
20240806,171300,30576220,2580,2580,2580,2580,1122
20240806,171200,30576220,2580,2580,2580,2580,0
20240806,171100,30576220,2580,2580,2580,2580,0
20240806,171000,30576220,2580,2580,2580,2580,0
20240806,170900,30576220,2580,2580,2580,2580,0
20240806,170800,30576220,2580,2580,2580,2580,0
20240806,170700,30576220,2580,2580,2580,2580,0
20240806,170600,30576220,2580,2580,2580,2580,0
20240806,170500,30576220,2580,2580,2580,2580,0
20240806,170400,30576220,2580,2580,2580,2580,0
20240806,170300,30576220,2580,2580,2580,2580,0
20240806,170200,30576220,2580,2580,2580,2580,0
20240806,170100,30576220,2580,2580,2580,2580,0
20240806,170000,30576220,2580,2580,2580,2580,0
20240806,165900,30576220,2580,2580,2580,2580,0
20240806,165800,30576220,2580,2580,2580,2580,0
20240806,165700,30576220,2580,2580,2580,2580,0
20240806,165600,30576220,2580,2580,2580,2580,0
20240806,165500,30576220,2580,2580,2580,2580,0
20240806,165400,30576220,2580,2580,2580,2580,0
20240806,165300,30576220,2580,2580,2580,2580,0
20240806,165200,30576220,2580,2580,2580,2580,0
20240806,165100,30576220,2580,2580,2580,2580,0
20240806,165000,30576220,2580,2580,2580,2580,0
20240806,164900,30576220,2580,2580,2580,2580,0
20240806,164800,30576220,2580,2580,2580,2580,0
20240806,164700,30576220,2580,2580,2580,2580,0
20240806,164600,30576220,2580,2580,2580,2580,0
20240806,164500,30576220,2580,2580,2580,2580,0
20240806,164400,30576220,2580,2580,2580,2580,0
20240806,164300,30576220,2580,2580,2580,2580,1122
20240806,164200,30576220,2580,2580,2580,2580,0
20240806,164100,30576220,2580,2580,2580,2580,0
20240806,164000,30576220,2580,2580,2580,2580,0
20240806,163900,30576220,2580,2580,2580,2580,0
20240806,163800,30576220,2580,2580,2580,2580,0
20240806,163700,30576220,2580,2580,2580,2580,0
20240806,163600,30576220,2580,2580,2580,2580,0
20240806,163500,30576220,2580,2580,2580,2580,0
20240806,163400,30576220,2580,2580,2580,2580,0
20240806,163300,30576220,2580,2580,2580,2580,0
20240806,163200,30576220,2580,2580,2580,2580,0
20240806,163100,30576220,2580,2580,2580,2580,0
20240806,163000,30576220,2580,2580,2580,2580,0
20240806,162900,30576220,2580,2580,2580,2580,0
20240806,162800,30576220,2580,2580,2580,2580,0
20240806,162700,30576220,2580,2580,2580,2580,0
20240806,162600,30576220,2580,2580,2580,2580,0
20240806,162500,30576220,2580,2580,2580,2580,0
20240806,162400,30576220,2580,2580,2580,2580,0
20240806,162300,30576220,2580,2580,2580,2580,0
20240806,162200,30576220,2580,2580,2580,2580,0
20240806,162100,30576220,2580,2580,2580,2580,0
20240806,162000,30576220,2580,2580,2580,2580,0
20240806,161900,30576220,2580,2580,2580,2580,0
20240806,161800,30576220,2580,2580,2580,2580,0
20240806,161700,30576220,2580,2580,2580,2580,0
20240806,161600,30576220,2580,2580,2580,2580,0
20240806,161500,30576220,2580,2580,2580,2580,0
20240806,161400,30576220,2580,2580,2580,2580,0
20240806,161300,30576220,2580,2580,2580,2580,1122
20240806,161200,30576220,2580,2580,2580,2580,0
20240806,161100,30576220,2580,2580,2580,2580,0
20240806,161000,30576220,2580,2580,2580,2580,0
20240806,160900,30576220,2580,2580,2580,2580,0
20240806,160800,30576220,2580,2580,2580,2580,0
20240806,160700,30576220,2580,2580,2580,2580,0
20240806,160600,30576220,2580,2580,2580,2580,0
20240806,160500,30576220,2580,2580,2580,2580,0
20240806,160400,30576220,2580,2580,2580,2580,0
20240806,160300,30576220,2580,2580,2580,2580,0
20240806,160200,30576220,2580,2580,2580,2580,0
20240806,160100,30576220,2580,2580,2580,2580,0
20240806,160000,30576220,2580,2580,2580,2580,0
20240806,155900,30576220,2580,2580,2580,2580,0
20240806,155800,30576220,2580,2580,2580,2580,0
20240806,155700,30576220,2580,2580,2580,2580,0
20240806,155600,30576220,2580,2580,2580,2580,0
20240806,155500,30576220,2580,2580,2580,2580,0
20240806,155400,30576220,2580,2580,2580,2580,0
20240806,155300,30576220,2580,2580,2580,2580,0
20240806,155200,30576220,2580,2580,2580,2580,0
20240806,155100,30576220,2580,2580,2580,2580,0
20240806,155000,30576220,2580,2580,2580,2580,0
20240806,154900,30576220,2580,2580,2580,2580,0
20240806,154800,30576220,2580,2580,2580,2580,0
20240806,154700,30576220,2580,2580,2580,2580,0
20240806,154600,30576220,2580,2580,2580,2580,0
20240806,154500,30576220,2580,2580,2580,2580,0
20240806,154400,30576220,2580,2580,2580,2580,0
20240806,154300,30576220,2580,2580,2580,2580,1122
20240806,154200,30576220,2580,2580,2580,2580,0
20240806,154100,30576220,2580,2580,2580,2580,0
20240806,154000,30576220,2580,2580,2580,2580,0
20240806,153900,30576220,2580,2580,2580,2580,0
20240806,153800,30576220,2580,2580,2580,2580,0
20240806,153700,30576220,2580,2580,2580,2580,0
20240806,153600,30576220,2580,2580,2580,2580,0
20240806,153500,30576220,2580,2580,2580,2580,0
20240806,153400,30576220,2580,2580,2580,2580,0
20240806,153300,30576220,2580,2580,2580,2580,0
20240806,153200,30576220,2580,2580,2580,2580,0
20240806,153100,30576220,2580,2580,2580,2580,0
20240806,153000,30576220,2580,2580,2580,2580,1122
20240806,152900,27681460,2555,2555,2555,2555,0
20240806,152800,27681460,2555,2555,2555,2555,0
20240806,152700,27681460,2555,2555,2555,2555,0
20240806,152600,27681460,2555,2555,2555,2555,0
20240806,152500,27681460,2555,2555,2555,2555,0
20240806,152400,27681460,2555,2555,2555,2555,0
20240806,152300,27681460,2555,2555,2555,2555,0
20240806,152200,27681460,2555,2555,2555,2555,0
20240806,152100,27681460,2555,2555,2555,2555,0
20240806,152000,27681460,2555,2555,2555,2555,0
20240806,151900,27681460,2555,2555,2555,2555,0
20240806,151800,27681460,2555,2555,2555,2555,0
20240806,151700,27681460,2555,2555,2555,2555,0
20240806,151600,27681460,2555,2555,2555,2555,0
20240806,151500,27681460,2555,2555,2555,2555,0
20240806,151400,27681460,2555,2555,2555,2555,0
20240806,151300,27681460,2555,2555,2555,2555,27
20240806,151200,27612475,2555,2555,2555,2555,0
20240806,151100,27612475,2555,2555,2555,2555,0
20240806,151000,27612475,2555,2555,2555,2555,0
20240806,150900,27612475,2555,2555,2555,2555,12
20240806,150800,27581815,2545,2545,2545,2545,0
20240806,150700,27581815,2545,2545,2545,2545,0
20240806,150600,27581815,2545,2545,2545,2545,0
20240806,150500,27581815,2545,2545,2545,2545,0
20240806,150400,27581815,2545,2545,2545,2545,0
20240806,150300,27581815,2545,2545,2545,2545,2
20240806,150200,27576725,2540,2540,2540,2540,0
20240806,150100,27576725,2540,2540,2540,2540,0
20240806,150000,27576725,2540,2540,2540,2540,0
20240806,145900,27576725,2540,2540,2540,2540,0
20240806,145800,27576725,2540,2540,2540,2540,0
20240806,145700,27576725,2540,2540,2540,2540,0
20240806,145600,27576725,2540,2540,2540,2540,0
20240806,145500,27576725,2540,2540,2540,2540,0
20240806,145400,27576725,2540,2540,2540,2540,0
20240806,145300,27576725,2540,2540,2540,2540,0
20240806,145200,27576725,2540,2540,2540,2540,0
20240806,145100,27576725,2540,2540,2540,2540,0
20240806,145000,27576725,2540,2540,2540,2540,0
20240806,144900,27576725,2540,2540,2540,2540,0
20240806,144800,27576725,2540,2540,2540,2540,0
20240806,144700,27576725,2540,2540,2540,2540,0
20240806,144600,27576725,2540,2540,2540,2540,0
20240806,144500,27576725,2540,2540,2540,2540,0
20240806,144400,27576725,2540,2540,2540,2540,0
20240806,144300,27576725,2540,2540,2540,2540,0
20240806,144200,27576725,2540,2540,2540,2540,0
20240806,144100,27576725,2540,2540,2540,2540,0
20240806,144000,27576725,2540,2540,2540,2540,0
20240806,143900,27576725,2540,2540,2540,2540,0
20240806,143800,27576725,2540,2540,2540,2540,0
20240806,143700,27576725,2540,2540,2540,2540,0
20240806,143600,27576725,2540,2540,2540,2540,0
20240806,143500,27576725,2540,2540,2540,2540,0
20240806,143400,27576725,2540,2540,2540,2540,0
20240806,143300,27576725,2540,2540,2540,2540,0
20240806,143200,27576725,2540,2540,2540,2540,0
20240806,143100,27576725,2540,2540,2540,2540,0
20240806,143000,27576725,2540,2540,2540,2540,0
20240806,142900,27576725,2540,2540,2540,2540,0
20240806,142800,27576725,2540,2540,2540,2540,0
20240806,142700,27576725,2540,2540,2540,2540,0
20240806,142600,27576725,2540,2540,2540,2540,0
20240806,142500,27576725,2540,2540,2540,2540,0
20240806,142400,27576725,2540,2540,2540,2540,0
20240806,142300,27576725,2540,2540,2540,2540,0
20240806,142200,27576725,2540,2540,2540,2540,0
20240806,142100,27576725,2540,2540,2540,2540,300
20240806,142000,26814725,2540,2540,2540,2540,0
20240806,141900,26814725,2540,2540,2540,2540,0
20240806,141800,26814725,2540,2540,2540,2540,0
20240806,141700,26814725,2540,2540,2540,2540,0
20240806,141600,26814725,2540,2540,2540,2540,0
20240806,141500,26814725,2540,2540,2540,2540,0
20240806,141400,26814725,2540,2540,2540,2540,0
20240806,141300,26814725,2540,2540,2540,2540,0
20240806,141200,26814725,2540,2540,2540,2540,1
20240806,141100,26812185,2540,2540,2540,2540,0
20240806,141000,26812185,2540,2540,2540,2540,0
20240806,140900,26812185,2540,2540,2540,2540,0
20240806,140800,26812185,2540,2540,2540,2540,199
20240806,140700,26306725,2555,2555,2555,2555,0
20240806,140600,26306725,2555,2555,2555,2555,0
20240806,140500,26306725,2555,2555,2555,2555,0
20240806,140400,26306725,2555,2545,2555,2545,1000
20240806,140300,23760020,2545,2545,2545,2545,1
20240806,140200,23757475,2540,2540,2540,2540,0
20240806,140100,23757475,2540,2540,2540,2540,0
20240806,140000,23757475,2540,2540,2540,2540,0
20240806,135900,23757475,2540,2540,2540,2540,0
20240806,135800,23757475,2540,2540,2540,2540,0
20240806,135700,23757475,2540,2550,2550,2540,435
20240806,135600,22649555,2555,2555,2555,2555,0
20240806,135500,22649555,2555,2555,2555,2555,0
20240806,135400,22649555,2555,2555,2555,2555,0
20240806,135300,22649555,2555,2555,2555,2555,0
20240806,135200,22649555,2555,2555,2555,2555,0
20240806,135100,22649555,2555,2555,2555,2555,0
20240806,135000,22649555,2555,2555,2555,2555,0
20240806,134900,22649555,2555,2555,2555,2555,0
20240806,134800,22649555,2555,2555,2555,2555,0
20240806,134700,22649555,2555,2555,2555,2555,0
20240806,134600,22649555,2555,2555,2555,2555,0
20240806,134500,22649555,2555,2555,2555,2555,0
20240806,134400,22649555,2555,2555,2555,2555,0
20240806,134300,22649555,2555,2555,2555,2555,10
20240806,134200,22624005,2555,2555,2555,2555,0
20240806,134100,22624005,2555,2555,2555,2555,0
20240806,134000,22624005,2555,2555,2555,2555,0
20240806,133900,22624005,2555,2555,2555,2555,0
20240806,133800,22624005,2555,2555,2555,2555,0
20240806,133700,22624005,2555,2555,2555,2555,0
20240806,133600,22624005,2555,2555,2555,2555,0
20240806,133500,22624005,2555,2555,2555,2555,0
20240806,133400,22624005,2555,2555,2555,2555,0
20240806,133300,22624005,2555,2555,2555,2555,0
20240806,133200,22624005,2555,2555,2555,2555,0
20240806,133100,22624005,2555,2555,2555,2555,0
20240806,133000,22624005,2555,2555,2555,2555,0
20240806,132900,22624005,2555,2555,2555,2555,0
20240806,132800,22624005,2555,2555,2555,2555,0
20240806,132700,22624005,2555,2555,2555,2555,0
20240806,132600,22624005,2555,2555,2555,2555,0
20240806,132500,22624005,2555,2555,2555,2555,0
20240806,132400,22624005,2555,2555,2555,2555,0
20240806,132300,22624005,2555,2555,2555,2555,0
20240806,132200,22624005,2555,2555,2555,2555,0
20240806,132100,22624005,2555,2555,2555,2555,0
20240806,132000,22624005,2555,2555,2555,2555,0
20240806,131900,22624005,2555,2555,2555,2555,0
20240806,131800,22624005,2555,2555,2555,2555,0
20240806,131700,22624005,2555,2555,2555,2555,0
20240806,131600,22624005,2555,2555,2555,2555,0
20240806,131500,22624005,2555,2555,2555,2555,0
20240806,131400,22624005,2555,2555,2555,2555,0
20240806,131300,22624005,2555,2555,2555,2555,0
20240806,131200,22624005,2555,2555,2555,2555,0
20240806,131100,22624005,2555,2555,2555,2555,0
20240806,131000,22624005,2555,2555,2555,2555,0
20240806,130900,22624005,2555,2555,2555,2555,0
20240806,130800,22624005,2555,2555,2555,2555,0
20240806,130700,22624005,2555,2555,2555,2555,0
20240806,130600,22624005,2555,2555,2555,2555,0
20240806,130500,22624005,2555,2555,2555,2555,0
20240806,130400,22624005,2555,2555,2555,2555,0
20240806,130300,22624005,2555,2555,2555,2555,0
20240806,130200,22624005,2555,2555,2555,2555,0
20240806,130100,22624005,2555,2555,2555,2555,0
20240806,130000,22624005,2555,2555,2555,2555,0
20240806,125900,22624005,2555,2555,2555,2555,0
20240806,125800,22624005,2555,2555,2555,2555,0
20240806,125700,22624005,2555,2555,2555,2555,0
20240806,125600,22624005,2555,2555,2555,2555,15
20240806,125500,22585680,2555,2555,2555,2555,0
20240806,125400,22585680,2555,2555,2555,2555,0
20240806,125300,22585680,2555,2555,2555,2555,3
20240806,125200,22578015,2555,2555,2555,2555,0
20240806,125100,22578015,2555,2555,2555,2555,0
20240806,125000,22578015,2555,2555,2555,2555,10
20240806,124900,22552465,2555,2555,2555,2555,5
20240806,124800,22539690,2550,2550,2550,2550,12
20240806,124700,22509090,2550,2550,2550,2550,0
20240806,124600,22509090,2550,2550,2550,2550,0
20240806,124500,22509090,2550,2550,2550,2550,5
20240806,124400,22496340,2545,2545,2545,2545,0
20240806,124300,22496340,2545,2545,2545,2545,0
20240806,124200,22496340,2545,2545,2545,2545,0
20240806,124100,22496340,2545,2545,2545,2545,0
20240806,124000,22496340,2545,2545,2545,2545,0
20240806,123900,22496340,2545,2545,2545,2545,0
20240806,123800,22496340,2545,2545,2545,2545,0
20240806,123700,22496340,2545,2545,2545,2545,0
20240806,123600,22496340,2545,2545,2545,2545,0
20240806,123500,22496340,2545,2545,2545,2545,0
20240806,123400,22496340,2545,2545,2545,2545,0
20240806,123300,22496340,2545,2545,2545,2545,0
20240806,123200,22496340,2545,2545,2545,2545,0
20240806,123100,22496340,2545,2545,2545,2545,0
20240806,123000,22496340,2545,2545,2545,2545,0
20240806,122900,22496340,2545,2545,2545,2545,0
20240806,122800,22496340,2545,2545,2545,2545,0
20240806,122700,22496340,2545,2545,2545,2545,0
20240806,122600,22496340,2545,2545,2545,2545,13
20240806,122500,22463255,2550,2550,2550,2550,0
20240806,122400,22463255,2550,2550,2550,2550,0
20240806,122300,22463255,2550,2550,2550,2550,0
20240806,122200,22463255,2550,2550,2550,2550,0
20240806,122100,22463255,2550,2550,2550,2550,0
20240806,122000,22463255,2550,2550,2550,2550,0
20240806,121900,22463255,2550,2550,2550,2550,0
20240806,121800,22463255,2550,2550,2550,2550,0
20240806,121700,22463255,2550,2550,2550,2550,0
20240806,121600,22463255,2550,2550,2550,2550,0
20240806,121500,22463255,2550,2550,2550,2550,0
20240806,121400,22463255,2550,2550,2550,2550,0
20240806,121300,22463255,2550,2550,2550,2550,0
20240806,121200,22463255,2550,2550,2550,2550,0
20240806,121100,22463255,2550,2550,2550,2550,0
20240806,121000,22463255,2550,2550,2550,2550,0
20240806,120900,22463255,2550,2550,2550,2550,0
20240806,120800,22463255,2550,2550,2550,2550,0
20240806,120700,22463255,2550,2570,2570,2550,1000
20240806,120600,19907505,2565,2565,2565,2565,0
20240806,120500,19907505,2565,2565,2565,2565,0
20240806,120400,19907505,2565,2565,2565,2565,0
20240806,120300,19907505,2565,2565,2565,2565,0
20240806,120200,19907505,2565,2565,2565,2565,0
20240806,120100,19907505,2565,2565,2565,2565,0
20240806,120000,19907505,2565,2565,2565,2565,0
20240806,115900,19907505,2565,2565,2565,2565,0
20240806,115800,19907505,2565,2565,2565,2565,0
20240806,115700,19907505,2565,2565,2565,2565,0
20240806,115600,19907505,2565,2565,2565,2565,0
20240806,115500,19907505,2565,2565,2565,2565,0
20240806,115400,19907505,2565,2565,2565,2565,0
20240806,115300,19907505,2565,2565,2565,2565,0
20240806,115200,19907505,2565,2565,2565,2565,0
20240806,115100,19907505,2565,2565,2565,2565,0
20240806,115000,19907505,2565,2565,2565,2565,0
20240806,114900,19907505,2565,2565,2565,2565,0
20240806,114800,19907505,2565,2565,2565,2565,0
20240806,114700,19907505,2565,2565,2565,2565,0
20240806,114600,19907505,2565,2565,2565,2565,0
20240806,114500,19907505,2565,2565,2565,2565,0
20240806,114400,19907505,2565,2565,2565,2565,0
20240806,114300,19907505,2565,2565,2565,2565,0
20240806,114200,19907505,2565,2565,2565,2565,12
20240806,114100,19876725,2560,2560,2560,2560,0
20240806,114000,19876725,2560,2560,2560,2560,0
20240806,113900,19876725,2560,2560,2560,2560,0
20240806,113800,19876725,2560,2560,2560,2560,0
20240806,113700,19876725,2560,2560,2560,2560,0
20240806,113600,19876725,2560,2560,2560,2560,0
20240806,113500,19876725,2560,2560,2560,2560,0
20240806,113400,19876725,2560,2560,2560,2560,0
20240806,113300,19876725,2560,2560,2560,2560,0
20240806,113200,19876725,2560,2560,2560,2560,0
20240806,113100,19876725,2560,2565,2565,2560,113
20240806,113000,19587255,2565,2565,2565,2565,0
20240806,112900,19587255,2565,2565,2565,2565,50
20240806,112800,19459005,2565,2565,2565,2565,0
20240806,112700,19459005,2565,2565,2565,2565,0
20240806,112600,19459005,2565,2575,2575,2565,297
20240806,112500,18695725,2585,2585,2585,2585,0
20240806,112400,18695725,2585,2585,2585,2585,0
20240806,112300,18695725,2585,2585,2585,2585,0
20240806,112200,18695725,2585,2585,2585,2585,0
20240806,112100,18695725,2585,2585,2585,2585,0
20240806,112000,18695725,2585,2585,2585,2585,60
20240806,111900,18540625,2585,2585,2585,2585,0
20240806,111800,18540625,2585,2585,2585,2585,0
20240806,111700,18540625,2585,2585,2585,2585,0
20240806,111600,18540625,2585,2585,2585,2585,0
20240806,111500,18540625,2585,2585,2585,2585,0
20240806,111400,18540625,2585,2585,2585,2585,0
20240806,111300,18540625,2585,2585,2585,2585,0
20240806,111200,18540625,2585,2585,2585,2585,0
20240806,111100,18540625,2585,2585,2585,2585,0
20240806,111000,18540625,2585,2585,2585,2585,0
20240806,110900,18540625,2585,2585,2585,2585,0
20240806,110800,18540625,2585,2585,2585,2585,0
20240806,110700,18540625,2585,2585,2585,2585,0
20240806,110600,18540625,2585,2585,2585,2585,0
20240806,110500,18540625,2585,2585,2585,2585,0
20240806,110400,18540625,2585,2585,2585,2585,0
20240806,110300,18540625,2585,2585,2585,2585,0
20240806,110200,18540625,2585,2585,2585,2585,0
20240806,110100,18540625,2585,2585,2585,2585,0
20240806,110000,18540625,2585,2585,2585,2585,0
20240806,105900,18540625,2585,2585,2585,2585,0
20240806,105800,18540625,2585,2585,2585,2585,0
20240806,105700,18540625,2585,2585,2585,2585,1
20240806,105600,18538040,2585,2585,2585,2585,0
20240806,105500,18538040,2585,2585,2585,2585,0
20240806,105400,18538040,2585,2585,2585,2585,0
20240806,105300,18538040,2585,2585,2585,2585,0
20240806,105200,18538040,2585,2585,2585,2585,0
20240806,105100,18538040,2585,2585,2585,2585,0
20240806,105000,18538040,2585,2585,2585,2585,0
20240806,104900,18538040,2585,2585,2585,2585,0
20240806,104800,18538040,2585,2585,2585,2585,0
20240806,104700,18538040,2585,2585,2585,2585,0
20240806,104600,18538040,2585,2585,2585,2585,0
20240806,104500,18538040,2585,2585,2585,2585,0
20240806,104400,18538040,2585,2585,2585,2585,0
20240806,104300,18538040,2585,2585,2585,2585,33
20240806,104200,18452735,2585,2585,2585,2585,0
20240806,104100,18452735,2585,2585,2585,2585,0
20240806,104000,18452735,2585,2585,2585,2585,0
20240806,103900,18452735,2585,2585,2585,2585,0
20240806,103800,18452735,2585,2585,2585,2585,0
20240806,103700,18452735,2585,2585,2585,2585,0
20240806,103600,18452735,2585,2585,2585,2585,0
20240806,103500,18452735,2585,2585,2585,2585,0
20240806,103400,18452735,2585,2585,2585,2585,0
20240806,103300,18452735,2585,2585,2585,2585,15
20240806,103200,18413960,2585,2585,2585,2585,0
20240806,103100,18413960,2585,2585,2585,2585,0
20240806,103000,18413960,2585,2585,2585,2585,2
20240806,102900,18408790,2590,2590,2590,2590,0
20240806,102800,18408790,2590,2590,2590,2590,0
20240806,102700,18408790,2590,2590,2590,2590,0
20240806,102600,18408790,2590,2590,2590,2590,0
20240806,102500,18408790,2590,2590,2590,2590,0
20240806,102400,18408790,2590,2590,2590,2590,0
20240806,102300,18408790,2590,2590,2590,2590,0
20240806,102200,18408790,2590,2590,2590,2590,0
20240806,102100,18408790,2590,2590,2590,2590,0
20240806,102000,18408790,2590,2590,2590,2590,0
20240806,101900,18408790,2590,2590,2590,2590,0
20240806,101800,18408790,2590,2590,2590,2590,0
20240806,101700,18408790,2590,2590,2590,2590,0
20240806,101600,18408790,2590,2590,2590,2590,0
20240806,101500,18408790,2590,2590,2590,2590,0
20240806,101400,18408790,2590,2590,2590,2590,0
20240806,101300,18408790,2590,2590,2590,2590,0
20240806,101200,18408790,2590,2590,2590,2590,50
20240806,101100,18279290,2600,2600,2600,2600,0
20240806,101000,18279290,2600,2600,2600,2600,0
20240806,100900,18279290,2600,2600,2600,2600,0
20240806,100800,18279290,2600,2600,2600,2600,0
20240806,100700,18279290,2600,2600,2600,2600,0
20240806,100600,18279290,2600,2600,2600,2600,0
20240806,100500,18279290,2600,2600,2600,2600,0
20240806,100400,18279290,2600,2600,2600,2600,0
20240806,100300,18279290,2600,2600,2600,2600,0
20240806,100200,18279290,2600,2600,2600,2600,0
20240806,100100,18279290,2600,2600,2600,2600,0
20240806,100000,18279290,2600,2600,2600,2600,0
20240806,095900,18279290,2600,2600,2600,2600,0
20240806,095800,18279290,2600,2600,2600,2600,0
20240806,095700,18279290,2600,2600,2600,2600,9
20240806,095600,18255890,2600,2600,2600,2600,9
20240806,095500,18232490,2600,2600,2600,2600,1
20240806,095400,18229890,2600,2600,2600,2600,1
20240806,095300,18227290,2600,2600,2600,2600,0
20240806,095200,18227290,2600,2600,2600,2600,0
20240806,095100,18227290,2600,2600,2600,2600,10
20240806,095000,18201290,2600,2600,2600,2600,0
20240806,094900,18201290,2600,2600,2600,2600,92
20240806,094800,17962090,2565,2565,2565,2565,0
20240806,094700,17962090,2565,2565,2565,2565,0
20240806,094600,17962090,2565,2565,2565,2565,0
20240806,094500,17962090,2565,2565,2565,2565,0
20240806,094400,17962090,2565,2565,2565,2565,0
20240806,094300,17962090,2565,2565,2565,2565,0
20240806,094200,17962090,2565,2565,2565,2565,0
20240806,094100,17962090,2565,2565,2565,2565,0
20240806,094000,17962090,2565,2565,2565,2565,0
20240806,093900,17962090,2565,2565,2565,2565,0
20240806,093800,17962090,2565,2565,2565,2565,46
20240806,093700,17844100,2605,2605,2605,2605,0
20240806,093600,17844100,2605,2605,2605,2605,0
20240806,093500,17844100,2605,2605,2605,2605,0
20240806,093400,17844100,2605,2605,2605,2605,0
20240806,093300,17844100,2605,2605,2605,2605,0
20240806,093200,17844100,2605,2605,2605,2605,0
20240806,093100,17844100,2605,2605,2605,2605,0
20240806,093000,17844100,2605,2605,2605,2605,0
20240806,092900,17844100,2605,2605,2605,2605,0
20240806,092800,17844100,2605,2605,2605,2605,0
20240806,092700,17844100,2605,2605,2605,2605,0
20240806,092600,17844100,2605,2605,2605,2605,0
20240806,092500,17844100,2605,2605,2605,2605,3913
20240806,092400,7650735,2605,2605,2610,2605,1027
20240806,092300,4974285,2605,2605,2605,2605,77
20240806,092200,4773700,2605,2605,2605,2605,200
20240806,092100,4252700,2610,2610,2610,2610,0
20240806,092000,4252700,2610,2610,2610,2610,0
20240806,091900,4252700,2610,2610,2610,2610,150
20240806,091800,3861200,2610,2610,2610,2610,17
20240806,091700,3816830,2610,2610,2610,2610,0
20240806,091600,3816830,2610,2605,2610,2605,10
20240806,091500,3790755,2610,2610,2610,2610,0
20240806,091400,3790755,2610,2610,2610,2610,0
20240806,091300,3790755,2610,2605,2610,2605,2
20240806,091200,3785540,2560,2560,2560,2560,1
20240806,091100,3782980,2605,2560,2605,2560,2
20240806,091000,3777815,2605,2605,2605,2605,0
20240806,090900,3777815,2605,2605,2605,2605,1
20240806,090800,3775210,2610,2610,2610,2610,0
20240806,090700,3775210,2610,2610,2610,2610,0
20240806,090600,3775210,2610,2610,2610,2610,0
20240806,090500,3775210,2610,2595,2610,2595,500
20240806,090400,2472475,2615,2540,2615,2540,66
20240806,090300,2304760,2540,2535,2540,2535,524
20240806,090200,975215,2535,2530,2535,2530,200
20240806,090100,469130,2530,2530,2530,2530,2
20240806,090000,464070,2530,2455,2530,2455,189