KissMeData/241770/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,204500,45087270,7710,7710,7710,7710,76
20240813,204400,45087270,7710,7710,7710,7710,0
20240813,204300,45087270,7710,7710,7710,7710,0
20240813,204200,45087270,7710,7710,7710,7710,0
20240813,204100,45087270,7710,7710,7710,7710,0
20240813,204000,45087270,7710,7710,7710,7710,0
20240813,203900,45087270,7710,7710,7710,7710,0
20240813,203800,45087270,7710,7710,7710,7710,0
20240813,203700,45087270,7710,7710,7710,7710,0
20240813,203600,45087270,7710,7710,7710,7710,0
20240813,203500,45087270,7710,7710,7710,7710,0
20240813,203400,45087270,7710,7710,7710,7710,0
20240813,203300,45087270,7710,7710,7710,7710,0
20240813,203200,45087270,7710,7710,7710,7710,0
20240813,203100,45087270,7710,7710,7710,7710,0
20240813,203000,45087270,7710,7710,7710,7710,0
20240813,202900,45087270,7710,7710,7710,7710,0
20240813,202800,45087270,7710,7710,7710,7710,0
20240813,202700,45087270,7710,7710,7710,7710,0
20240813,202600,45087270,7710,7710,7710,7710,0
20240813,202500,45087270,7710,7710,7710,7710,0
20240813,202400,45087270,7710,7710,7710,7710,0
20240813,202300,45087270,7710,7710,7710,7710,0
20240813,202200,45087270,7710,7710,7710,7710,0
20240813,202100,45087270,7710,7710,7710,7710,0
20240813,202000,45087270,7710,7710,7710,7710,0
20240813,201900,45087270,7710,7710,7710,7710,0
20240813,201800,45087270,7710,7710,7710,7710,0
20240813,201700,45087270,7710,7710,7710,7710,0
20240813,201600,45087270,7710,7710,7710,7710,0
20240813,201500,45087270,7710,7710,7710,7710,76
20240813,201400,45087270,7710,7710,7710,7710,0
20240813,201300,45087270,7710,7710,7710,7710,0
20240813,201200,45087270,7710,7710,7710,7710,0
20240813,201100,45087270,7710,7710,7710,7710,0
20240813,201000,45087270,7710,7710,7710,7710,0
20240813,200900,45087270,7710,7710,7710,7710,0
20240813,200800,45087270,7710,7710,7710,7710,0
20240813,200700,45087270,7710,7710,7710,7710,0
20240813,200600,45087270,7710,7710,7710,7710,0
20240813,200500,45087270,7710,7710,7710,7710,0
20240813,200400,45087270,7710,7710,7710,7710,0
20240813,200300,45087270,7710,7710,7710,7710,0
20240813,200200,45087270,7710,7710,7710,7710,0
20240813,200100,45087270,7710,7710,7710,7710,0
20240813,200000,45087270,7710,7710,7710,7710,0
20240813,195900,45087270,7710,7710,7710,7710,0
20240813,195800,45087270,7710,7710,7710,7710,0
20240813,195700,45087270,7710,7710,7710,7710,0
20240813,195600,45087270,7710,7710,7710,7710,0
20240813,195500,45087270,7710,7710,7710,7710,0
20240813,195400,45087270,7710,7710,7710,7710,0
20240813,195300,45087270,7710,7710,7710,7710,0
20240813,195200,45087270,7710,7710,7710,7710,0
20240813,195100,45087270,7710,7710,7710,7710,0
20240813,195000,45087270,7710,7710,7710,7710,0
20240813,194900,45087270,7710,7710,7710,7710,0
20240813,194800,45087270,7710,7710,7710,7710,0
20240813,194700,45087270,7710,7710,7710,7710,0
20240813,194600,45087270,7710,7710,7710,7710,0
20240813,194500,45087270,7710,7710,7710,7710,76
20240813,194400,45087270,7710,7710,7710,7710,0
20240813,194300,45087270,7710,7710,7710,7710,0
20240813,194200,45087270,7710,7710,7710,7710,0
20240813,194100,45087270,7710,7710,7710,7710,0
20240813,194000,45087270,7710,7710,7710,7710,0
20240813,193900,45087270,7710,7710,7710,7710,0
20240813,193800,45087270,7710,7710,7710,7710,0
20240813,193700,45087270,7710,7710,7710,7710,0
20240813,193600,45087270,7710,7710,7710,7710,0
20240813,193500,45087270,7710,7710,7710,7710,0
20240813,193400,45087270,7710,7710,7710,7710,0
20240813,193300,45087270,7710,7710,7710,7710,0
20240813,193200,45087270,7710,7710,7710,7710,0
20240813,193100,45087270,7710,7710,7710,7710,0
20240813,193000,45087270,7710,7710,7710,7710,0
20240813,192900,45087270,7710,7710,7710,7710,0
20240813,192800,45087270,7710,7710,7710,7710,0
20240813,192700,45087270,7710,7710,7710,7710,0
20240813,192600,45087270,7710,7710,7710,7710,0
20240813,192500,45087270,7710,7710,7710,7710,0
20240813,192400,45087270,7710,7710,7710,7710,0
20240813,192300,45087270,7710,7710,7710,7710,0
20240813,192200,45087270,7710,7710,7710,7710,0
20240813,192100,45087270,7710,7710,7710,7710,0
20240813,192000,45087270,7710,7710,7710,7710,0
20240813,191900,45087270,7710,7710,7710,7710,0
20240813,191800,45087270,7710,7710,7710,7710,0
20240813,191700,45087270,7710,7710,7710,7710,0
20240813,191600,45087270,7710,7710,7710,7710,0
20240813,191500,45087270,7710,7710,7710,7710,76
20240813,191400,45087270,7710,7710,7710,7710,0
20240813,191300,45087270,7710,7710,7710,7710,0
20240813,191200,45087270,7710,7710,7710,7710,0
20240813,191100,45087270,7710,7710,7710,7710,0
20240813,191000,45087270,7710,7710,7710,7710,0
20240813,190900,45087270,7710,7710,7710,7710,0
20240813,190800,45087270,7710,7710,7710,7710,0
20240813,190700,45087270,7710,7710,7710,7710,0
20240813,190600,45087270,7710,7710,7710,7710,0
20240813,190500,45087270,7710,7710,7710,7710,0
20240813,190400,45087270,7710,7710,7710,7710,0
20240813,190300,45087270,7710,7710,7710,7710,0
20240813,190200,45087270,7710,7710,7710,7710,0
20240813,190100,45087270,7710,7710,7710,7710,0
20240813,190000,45087270,7710,7710,7710,7710,0
20240813,185900,45087270,7710,7710,7710,7710,0
20240813,185800,45087270,7710,7710,7710,7710,0
20240813,185700,45087270,7710,7710,7710,7710,0
20240813,185600,45087270,7710,7710,7710,7710,0
20240813,185500,45087270,7710,7710,7710,7710,0
20240813,185400,45087270,7710,7710,7710,7710,0
20240813,185300,45087270,7710,7710,7710,7710,0
20240813,185200,45087270,7710,7710,7710,7710,0
20240813,185100,45087270,7710,7710,7710,7710,0
20240813,185000,45087270,7710,7710,7710,7710,0
20240813,184900,45087270,7710,7710,7710,7710,0
20240813,184800,45087270,7710,7710,7710,7710,0
20240813,184700,45087270,7710,7710,7710,7710,0
20240813,184600,45087270,7710,7710,7710,7710,0
20240813,184500,45087270,7710,7710,7710,7710,76
20240813,184400,45087270,7710,7710,7710,7710,0
20240813,184300,45087270,7710,7710,7710,7710,0
20240813,184200,45087270,7710,7710,7710,7710,0
20240813,184100,45087270,7710,7710,7710,7710,0
20240813,184000,45087270,7710,7710,7710,7710,0
20240813,183900,45087270,7710,7710,7710,7710,0
20240813,183800,45087270,7710,7710,7710,7710,0
20240813,183700,45087270,7710,7710,7710,7710,0
20240813,183600,45087270,7710,7710,7710,7710,0
20240813,183500,45087270,7710,7710,7710,7710,0
20240813,183400,45087270,7710,7710,7710,7710,0
20240813,183300,45087270,7710,7710,7710,7710,0
20240813,183200,45087270,7710,7710,7710,7710,0
20240813,183100,45087270,7710,7710,7710,7710,0
20240813,183000,45087270,7710,7710,7710,7710,0
20240813,182900,45087270,7710,7710,7710,7710,0
20240813,182800,45087270,7710,7710,7710,7710,0
20240813,182700,45087270,7710,7710,7710,7710,0
20240813,182600,45087270,7710,7710,7710,7710,0
20240813,182500,45087270,7710,7710,7710,7710,0
20240813,182400,45087270,7710,7710,7710,7710,0
20240813,182300,45087270,7710,7710,7710,7710,0
20240813,182200,45087270,7710,7710,7710,7710,0
20240813,182100,45087270,7710,7710,7710,7710,0
20240813,182000,45087270,7710,7710,7710,7710,0
20240813,181900,45087270,7710,7710,7710,7710,0
20240813,181800,45087270,7710,7710,7710,7710,0
20240813,181700,45087270,7710,7710,7710,7710,0
20240813,181600,45087270,7710,7710,7710,7710,0
20240813,181500,45087270,7710,7710,7710,7710,76
20240813,181400,45087270,7710,7710,7710,7710,0
20240813,181300,45087270,7710,7710,7710,7710,0
20240813,181200,45087270,7710,7710,7710,7710,0
20240813,181100,45087270,7710,7710,7710,7710,0
20240813,181000,45087270,7710,7710,7710,7710,0
20240813,180900,45087270,7710,7710,7710,7710,0
20240813,180800,45087270,7710,7710,7710,7710,0
20240813,180700,45087270,7710,7710,7710,7710,0
20240813,180600,45087270,7710,7710,7710,7710,0
20240813,180500,45087270,7710,7710,7710,7710,0
20240813,180400,45087270,7710,7710,7710,7710,0
20240813,180300,45087270,7710,7710,7710,7710,0
20240813,180200,45087270,7710,7710,7710,7710,0
20240813,180100,45087270,7710,7710,7710,7710,0
20240813,180000,45087270,7710,7710,7710,7710,0
20240813,175900,45087270,7710,7710,7710,7710,0
20240813,175800,45087270,7710,7710,7710,7710,0
20240813,175700,45087270,7710,7710,7710,7710,0
20240813,175600,45087270,7710,7710,7710,7710,0
20240813,175500,45087270,7710,7710,7710,7710,0
20240813,175400,45087270,7710,7710,7710,7710,0
20240813,175300,45087270,7710,7710,7710,7710,0
20240813,175200,45087270,7710,7710,7710,7710,0
20240813,175100,45087270,7710,7710,7710,7710,0
20240813,175000,45087270,7710,7710,7710,7710,0
20240813,174900,45087270,7710,7710,7710,7710,0
20240813,174800,45087270,7710,7710,7710,7710,0
20240813,174700,45087270,7710,7710,7710,7710,0
20240813,174600,45087270,7710,7710,7710,7710,0
20240813,174500,45087270,7710,7710,7710,7710,76
20240813,174400,45087270,7710,7710,7710,7710,0
20240813,174300,45087270,7710,7710,7710,7710,0
20240813,174200,45087270,7710,7710,7710,7710,0
20240813,174100,45087270,7710,7710,7710,7710,0
20240813,174000,45087270,7710,7710,7710,7710,0
20240813,173900,45087270,7710,7710,7710,7710,0
20240813,173800,45087270,7710,7710,7710,7710,0
20240813,173700,45087270,7710,7710,7710,7710,0
20240813,173600,45087270,7710,7710,7710,7710,0
20240813,173500,45087270,7710,7710,7710,7710,0
20240813,173400,45087270,7710,7710,7710,7710,0
20240813,173300,45087270,7710,7710,7710,7710,0
20240813,173200,45087270,7710,7710,7710,7710,0
20240813,173100,45087270,7710,7710,7710,7710,0
20240813,173000,45087270,7710,7710,7710,7710,0
20240813,172900,45087270,7710,7710,7710,7710,0
20240813,172800,45087270,7710,7710,7710,7710,0
20240813,172700,45087270,7710,7710,7710,7710,0
20240813,172600,45087270,7710,7710,7710,7710,0
20240813,172500,45087270,7710,7710,7710,7710,0
20240813,172400,45087270,7710,7710,7710,7710,0
20240813,172300,45087270,7710,7710,7710,7710,0
20240813,172200,45087270,7710,7710,7710,7710,0
20240813,172100,45087270,7710,7710,7710,7710,0
20240813,172000,45087270,7710,7710,7710,7710,0
20240813,171900,45087270,7710,7710,7710,7710,0
20240813,171800,45087270,7710,7710,7710,7710,0
20240813,171700,45087270,7710,7710,7710,7710,0
20240813,171600,45087270,7710,7710,7710,7710,0
20240813,171500,45087270,7710,7710,7710,7710,76
20240813,171400,45087270,7710,7710,7710,7710,0
20240813,171300,45087270,7710,7710,7710,7710,0
20240813,171200,45087270,7710,7710,7710,7710,0
20240813,171100,45087270,7710,7710,7710,7710,0
20240813,171000,45087270,7710,7710,7710,7710,0
20240813,170900,45087270,7710,7710,7710,7710,0
20240813,170800,45087270,7710,7710,7710,7710,0
20240813,170700,45087270,7710,7710,7710,7710,0
20240813,170600,45087270,7710,7710,7710,7710,0
20240813,170500,45087270,7710,7710,7710,7710,0
20240813,170400,45087270,7710,7710,7710,7710,0
20240813,170300,45087270,7710,7710,7710,7710,0
20240813,170200,45087270,7710,7710,7710,7710,0
20240813,170100,45087270,7710,7710,7710,7710,0
20240813,170000,45087270,7710,7710,7710,7710,0
20240813,165900,45087270,7710,7710,7710,7710,0
20240813,165800,45087270,7710,7710,7710,7710,0
20240813,165700,45087270,7710,7710,7710,7710,0
20240813,165600,45087270,7710,7710,7710,7710,0
20240813,165500,45087270,7710,7710,7710,7710,0
20240813,165400,45087270,7710,7710,7710,7710,0
20240813,165300,45087270,7710,7710,7710,7710,0
20240813,165200,45087270,7710,7710,7710,7710,0
20240813,165100,45087270,7710,7710,7710,7710,0
20240813,165000,45087270,7710,7710,7710,7710,0
20240813,164900,45087270,7710,7710,7710,7710,0
20240813,164800,45087270,7710,7710,7710,7710,0
20240813,164700,45087270,7710,7710,7710,7710,0
20240813,164600,45087270,7710,7710,7710,7710,0
20240813,164500,45087270,7710,7710,7710,7710,76
20240813,164400,45087270,7710,7710,7710,7710,0
20240813,164300,45087270,7710,7710,7710,7710,0
20240813,164200,45087270,7710,7710,7710,7710,0
20240813,164100,45087270,7710,7710,7710,7710,0
20240813,164000,45087270,7710,7710,7710,7710,0
20240813,163900,45087270,7710,7710,7710,7710,0
20240813,163800,45087270,7710,7710,7710,7710,0
20240813,163700,45087270,7710,7710,7710,7710,0
20240813,163600,45087270,7710,7710,7710,7710,0
20240813,163500,45087270,7710,7710,7710,7710,0
20240813,163400,45087270,7710,7710,7710,7710,0
20240813,163300,45087270,7710,7710,7710,7710,0
20240813,163200,45087270,7710,7710,7710,7710,0
20240813,163100,45087270,7710,7710,7710,7710,0
20240813,163000,45087270,7710,7710,7710,7710,0
20240813,162900,45087270,7710,7710,7710,7710,0
20240813,162800,45087270,7710,7710,7710,7710,0
20240813,162700,45087270,7710,7710,7710,7710,0
20240813,162600,45087270,7710,7710,7710,7710,0
20240813,162500,45087270,7710,7710,7710,7710,0
20240813,162400,45087270,7710,7710,7710,7710,0
20240813,162300,45087270,7710,7710,7710,7710,0
20240813,162200,45087270,7710,7710,7710,7710,0
20240813,162100,45087270,7710,7710,7710,7710,0
20240813,162000,45087270,7710,7710,7710,7710,0
20240813,161900,45087270,7710,7710,7710,7710,0
20240813,161800,45087270,7710,7710,7710,7710,0
20240813,161700,45087270,7710,7710,7710,7710,0
20240813,161600,45087270,7710,7710,7710,7710,0
20240813,161500,45087270,7710,7710,7710,7710,76
20240813,161400,45087270,7710,7710,7710,7710,0
20240813,161300,45087270,7710,7710,7710,7710,0
20240813,161200,45087270,7710,7710,7710,7710,0
20240813,161100,45087270,7710,7710,7710,7710,0
20240813,161000,45087270,7710,7710,7710,7710,0
20240813,160900,45087270,7710,7710,7710,7710,0
20240813,160800,45087270,7710,7710,7710,7710,0
20240813,160700,45087270,7710,7710,7710,7710,0
20240813,160600,45087270,7710,7710,7710,7710,0
20240813,160500,45087270,7710,7710,7710,7710,0
20240813,160400,45087270,7710,7710,7710,7710,0
20240813,160300,45087270,7710,7710,7710,7710,0
20240813,160200,45087270,7710,7710,7710,7710,0
20240813,160100,45087270,7710,7710,7710,7710,0
20240813,160000,45087270,7710,7710,7710,7710,0
20240813,155900,45087270,7710,7710,7710,7710,0
20240813,155800,45087270,7710,7710,7710,7710,0
20240813,155700,45087270,7710,7710,7710,7710,0
20240813,155600,45087270,7710,7710,7710,7710,0
20240813,155500,45087270,7710,7710,7710,7710,0
20240813,155400,45087270,7710,7710,7710,7710,0
20240813,155300,45087270,7710,7710,7710,7710,0
20240813,155200,45087270,7710,7710,7710,7710,0
20240813,155100,45087270,7710,7710,7710,7710,0
20240813,155000,45087270,7710,7710,7710,7710,0
20240813,154900,45087270,7710,7710,7710,7710,0
20240813,154800,45087270,7710,7710,7710,7710,0
20240813,154700,45087270,7710,7710,7710,7710,0
20240813,154600,45087270,7710,7710,7710,7710,0
20240813,154500,45087270,7710,7710,7710,7710,76
20240813,154400,45087270,7710,7710,7710,7710,0
20240813,154300,45087270,7710,7710,7710,7710,0
20240813,154200,45087270,7710,7710,7710,7710,0
20240813,154100,45087270,7710,7710,7710,7710,0
20240813,154000,45087270,7710,7710,7710,7710,0
20240813,153900,45087270,7710,7710,7710,7710,0
20240813,153800,45087270,7710,7710,7710,7710,0
20240813,153700,45087270,7710,7710,7710,7710,0
20240813,153600,45087270,7710,7710,7710,7710,0
20240813,153500,45087270,7710,7710,7710,7710,0
20240813,153400,45087270,7710,7710,7710,7710,0
20240813,153300,45087270,7710,7710,7710,7710,0
20240813,153200,45087270,7710,7710,7710,7710,0
20240813,153100,45087270,7710,7710,7710,7710,0
20240813,153000,45087270,7710,7710,7710,7710,76
20240813,152900,44501310,7710,7710,7710,7710,0
20240813,152800,44501310,7710,7710,7710,7710,0
20240813,152700,44501310,7710,7710,7710,7710,0
20240813,152600,44501310,7710,7710,7710,7710,0
20240813,152500,44501310,7710,7710,7710,7710,0
20240813,152400,44501310,7710,7710,7710,7710,0
20240813,152300,44501310,7710,7710,7710,7710,0
20240813,152200,44501310,7710,7710,7710,7710,0
20240813,152100,44501310,7710,7710,7710,7710,0
20240813,152000,44501310,7710,7710,7710,7710,0
20240813,151900,44501310,7710,7710,7710,7710,0
20240813,151800,44501310,7710,7710,7710,7710,0
20240813,151700,44501310,7710,7710,7710,7710,100
20240813,151600,43730310,7710,7710,7710,7710,0
20240813,151500,43730310,7710,7710,7710,7710,0
20240813,151400,43730310,7710,7710,7710,7710,0
20240813,151300,43730310,7710,7710,7710,7710,1
20240813,151200,43722600,7690,7690,7690,7690,0
20240813,151100,43722600,7690,7690,7690,7690,0
20240813,151000,43722600,7690,7690,7690,7690,0
20240813,150900,43722600,7690,7700,7700,7690,26
20240813,150800,43522650,7760,7760,7760,7760,0
20240813,150700,43522650,7760,7760,7760,7760,0
20240813,150600,43522650,7760,7760,7760,7760,0
20240813,150500,43522650,7760,7760,7760,7760,0
20240813,150400,43522650,7760,7760,7760,7760,0
20240813,150300,43522650,7760,7760,7760,7760,0
20240813,150200,43522650,7760,7760,7760,7760,0
20240813,150100,43522650,7760,7760,7760,7760,0
20240813,150000,43522650,7760,7760,7760,7760,0
20240813,145900,43522650,7760,7760,7760,7760,0
20240813,145800,43522650,7760,7760,7760,7760,0
20240813,145700,43522650,7760,7760,7760,7760,0
20240813,145600,43522650,7760,7760,7760,7760,0
20240813,145500,43522650,7760,7760,7760,7760,0
20240813,145400,43522650,7760,7760,7760,7760,0
20240813,145300,43522650,7760,7760,7760,7760,0
20240813,145200,43522650,7760,7760,7760,7760,0
20240813,145100,43522650,7760,7760,7760,7760,0
20240813,145000,43522650,7760,7760,7760,7760,0
20240813,144900,43522650,7760,7760,7760,7760,2
20240813,144800,43507130,7760,7760,7760,7760,0
20240813,144700,43507130,7760,7760,7760,7760,0
20240813,144600,43507130,7760,7760,7760,7760,0
20240813,144500,43507130,7760,7760,7760,7760,0
20240813,144400,43507130,7760,7760,7760,7760,0
20240813,144300,43507130,7760,7760,7760,7760,1
20240813,144200,43499370,7690,7690,7690,7690,0
20240813,144100,43499370,7690,7710,7710,7690,100
20240813,144000,42729960,7760,7760,7760,7760,0
20240813,143900,42729960,7760,7760,7760,7760,0
20240813,143800,42729960,7760,7760,7760,7760,0
20240813,143700,42729960,7760,7760,7760,7760,0
20240813,143600,42729960,7760,7760,7760,7760,0
20240813,143500,42729960,7760,7760,7760,7760,0
20240813,143400,42729960,7760,7760,7760,7760,0
20240813,143300,42729960,7760,7750,7760,7750,298
20240813,143200,40419080,7740,7740,7740,7740,106
20240813,143100,39598640,7740,7740,7740,7740,0
20240813,143000,39598640,7740,7740,7740,7740,5
20240813,142900,39559940,7740,7740,7740,7740,0
20240813,142800,39559940,7740,7740,7740,7740,0
20240813,142700,39559940,7740,7740,7740,7740,0
20240813,142600,39559940,7740,7740,7740,7740,0
20240813,142500,39559940,7740,7740,7740,7740,0
20240813,142400,39559940,7740,7740,7740,7740,0
20240813,142300,39559940,7740,7740,7740,7740,0
20240813,142200,39559940,7740,7740,7740,7740,0
20240813,142100,39559940,7740,7740,7740,7740,0
20240813,142000,39559940,7740,7740,7740,7740,0
20240813,141900,39559940,7740,7740,7740,7740,0
20240813,141800,39559940,7740,7740,7740,7740,0
20240813,141700,39559940,7740,7740,7740,7740,0
20240813,141600,39559940,7740,7740,7740,7740,0
20240813,141500,39559940,7740,7740,7740,7740,0
20240813,141400,39559940,7740,7740,7740,7740,0
20240813,141300,39559940,7740,7740,7740,7740,0
20240813,141200,39559940,7740,7740,7740,7740,0
20240813,141100,39559940,7740,7740,7740,7740,0
20240813,141000,39559940,7740,7740,7740,7740,0
20240813,140900,39559940,7740,7740,7740,7740,0
20240813,140800,39559940,7740,7740,7740,7740,0
20240813,140700,39559940,7740,7740,7740,7740,0
20240813,140600,39559940,7740,7740,7740,7740,0
20240813,140500,39559940,7740,7740,7740,7740,0
20240813,140400,39559940,7740,7740,7740,7740,0
20240813,140300,39559940,7740,7740,7740,7740,0
20240813,140200,39559940,7740,7740,7740,7740,0
20240813,140100,39559940,7740,7740,7740,7740,0
20240813,140000,39559940,7740,7740,7740,7740,0
20240813,135900,39559940,7740,7740,7740,7740,0
20240813,135800,39559940,7740,7740,7740,7740,0
20240813,135700,39559940,7740,7740,7740,7740,0
20240813,135600,39559940,7740,7740,7740,7740,0
20240813,135500,39559940,7740,7740,7740,7740,0
20240813,135400,39559940,7740,7740,7740,7740,0
20240813,135300,39559940,7740,7740,7740,7740,0
20240813,135200,39559940,7740,7740,7740,7740,0
20240813,135100,39559940,7740,7740,7740,7740,0
20240813,135000,39559940,7740,7740,7740,7740,0
20240813,134900,39559940,7740,7740,7740,7740,0
20240813,134800,39559940,7740,7740,7740,7740,0
20240813,134700,39559940,7740,7740,7740,7740,0
20240813,134600,39559940,7740,7740,7740,7740,0
20240813,134500,39559940,7740,7740,7740,7740,0
20240813,134400,39559940,7740,7740,7740,7740,0
20240813,134300,39559940,7740,7740,7740,7740,0
20240813,134200,39559940,7740,7740,7740,7740,0
20240813,134100,39559940,7740,7740,7740,7740,0
20240813,134000,39559940,7740,7740,7740,7740,0
20240813,133900,39559940,7740,7740,7740,7740,0
20240813,133800,39559940,7740,7740,7740,7740,0
20240813,133700,39559940,7740,7740,7740,7740,0
20240813,133600,39559940,7740,7740,7740,7740,0
20240813,133500,39559940,7740,7740,7740,7740,0
20240813,133400,39559940,7740,7740,7740,7740,0
20240813,133300,39559940,7740,7740,7740,7740,0
20240813,133200,39559940,7740,7740,7740,7740,0
20240813,133100,39559940,7740,7740,7740,7740,0
20240813,133000,39559940,7740,7740,7740,7740,0
20240813,132900,39559940,7740,7740,7740,7740,0
20240813,132800,39559940,7740,7740,7740,7740,0
20240813,132700,39559940,7740,7740,7740,7740,0
20240813,132600,39559940,7740,7740,7740,7740,0
20240813,132500,39559940,7740,7740,7740,7740,0
20240813,132400,39559940,7740,7740,7740,7740,0
20240813,132300,39559940,7740,7740,7740,7740,0
20240813,132200,39559940,7740,7740,7740,7740,0
20240813,132100,39559940,7740,7740,7740,7740,0
20240813,132000,39559940,7740,7740,7740,7740,0
20240813,131900,39559940,7740,7740,7740,7740,0
20240813,131800,39559940,7740,7740,7740,7740,0
20240813,131700,39559940,7740,7740,7740,7740,0
20240813,131600,39559940,7740,7740,7740,7740,0
20240813,131500,39559940,7740,7740,7740,7740,0
20240813,131400,39559940,7740,7740,7740,7740,0
20240813,131300,39559940,7740,7740,7740,7740,0
20240813,131200,39559940,7740,7740,7740,7740,2
20240813,131100,39544460,7700,7700,7700,7700,0
20240813,131000,39544460,7700,7700,7700,7700,0
20240813,130900,39544460,7700,7700,7700,7700,0
20240813,130800,39544460,7700,7700,7700,7700,279
20240813,130700,37396160,7730,7730,7730,7730,0
20240813,130600,37396160,7730,7730,7730,7730,0
20240813,130500,37396160,7730,7730,7730,7730,0
20240813,130400,37396160,7730,7730,7730,7730,0
20240813,130300,37396160,7730,7730,7730,7730,0
20240813,130200,37396160,7730,7730,7730,7730,0
20240813,130100,37396160,7730,7730,7730,7730,0
20240813,130000,37396160,7730,7730,7730,7730,0
20240813,125900,37396160,7730,7730,7730,7730,0
20240813,125800,37396160,7730,7730,7730,7730,0
20240813,125700,37396160,7730,7730,7730,7730,0
20240813,125600,37396160,7730,7730,7730,7730,0
20240813,125500,37396160,7730,7730,7730,7730,0
20240813,125400,37396160,7730,7730,7730,7730,0
20240813,125300,37396160,7730,7730,7730,7730,0
20240813,125200,37396160,7730,7730,7730,7730,0
20240813,125100,37396160,7730,7730,7730,7730,0
20240813,125000,37396160,7730,7730,7730,7730,0
20240813,124900,37396160,7730,7730,7730,7730,0
20240813,124800,37396160,7730,7730,7730,7730,0
20240813,124700,37396160,7730,7730,7730,7730,118
20240813,124600,36484020,7730,7730,7730,7730,333
20240813,124500,33909930,7730,7730,7730,7730,0
20240813,124400,33909930,7730,7730,7730,7730,0
20240813,124300,33909930,7730,7730,7730,7730,0
20240813,124200,33909930,7730,7730,7730,7730,0
20240813,124100,33909930,7730,7730,7730,7730,0
20240813,124000,33909930,7730,7730,7730,7730,2777
20240813,123900,12443720,7750,7750,7750,7750,0
20240813,123800,12443720,7750,7750,7750,7750,0
20240813,123700,12443720,7750,7750,7750,7750,0
20240813,123600,12443720,7750,7750,7750,7750,0
20240813,123500,12443720,7750,7750,7750,7750,0
20240813,123400,12443720,7750,7750,7750,7750,0
20240813,123300,12443720,7750,7750,7750,7750,0
20240813,123200,12443720,7750,7750,7750,7750,0
20240813,123100,12443720,7750,7750,7750,7750,0
20240813,123000,12443720,7750,7750,7750,7750,0
20240813,122900,12443720,7750,7750,7750,7750,0
20240813,122800,12443720,7750,7750,7750,7750,0
20240813,122700,12443720,7750,7750,7750,7750,0
20240813,122600,12443720,7750,7750,7750,7750,0
20240813,122500,12443720,7750,7710,7750,7710,788
20240813,122400,6358430,7700,7660,7700,7660,350
20240813,122300,3666760,7660,7660,7660,7660,0
20240813,122200,3666760,7660,7660,7660,7660,0
20240813,122100,3666760,7660,7660,7660,7660,0
20240813,122000,3666760,7660,7660,7660,7660,0
20240813,121900,3666760,7660,7660,7660,7660,0
20240813,121800,3666760,7660,7660,7660,7660,0
20240813,121700,3666760,7660,7660,7660,7660,0
20240813,121600,3666760,7660,7660,7660,7660,0
20240813,121500,3666760,7660,7660,7660,7660,0
20240813,121400,3666760,7660,7660,7660,7660,0
20240813,121300,3666760,7660,7660,7660,7660,0
20240813,121200,3666760,7660,7660,7660,7660,0
20240813,121100,3666760,7660,7660,7660,7660,0
20240813,121000,3666760,7660,7660,7660,7660,0
20240813,120900,3666760,7660,7660,7660,7660,0
20240813,120800,3666760,7660,7660,7660,7660,0
20240813,120700,3666760,7660,7660,7660,7660,0
20240813,120600,3666760,7660,7660,7660,7660,0
20240813,120500,3666760,7660,7660,7660,7660,0
20240813,120400,3666760,7660,7660,7660,7660,0
20240813,120300,3666760,7660,7660,7660,7660,0
20240813,120200,3666760,7660,7660,7660,7660,0
20240813,120100,3666760,7660,7660,7660,7660,0
20240813,120000,3666760,7660,7660,7660,7660,0
20240813,115900,3666760,7660,7660,7660,7660,0
20240813,115800,3666760,7660,7660,7660,7660,0
20240813,115700,3666760,7660,7660,7660,7660,0
20240813,115600,3666760,7660,7660,7660,7660,0
20240813,115500,3666760,7660,7660,7660,7660,0
20240813,115400,3666760,7660,7660,7660,7660,0
20240813,115300,3666760,7660,7660,7660,7660,2
20240813,115200,3651440,7660,7660,7660,7660,0
20240813,115100,3651440,7660,7660,7660,7660,0
20240813,115000,3651440,7660,7660,7660,7660,0
20240813,114900,3651440,7660,7660,7660,7660,0
20240813,114800,3651440,7660,7660,7660,7660,0
20240813,114700,3651440,7660,7660,7660,7660,0
20240813,114600,3651440,7660,7660,7660,7660,0
20240813,114500,3651440,7660,7660,7660,7660,0
20240813,114400,3651440,7660,7660,7660,7660,0
20240813,114300,3651440,7660,7660,7660,7660,0
20240813,114200,3651440,7660,7660,7660,7660,0
20240813,114100,3651440,7660,7660,7660,7660,0
20240813,114000,3651440,7660,7660,7660,7660,0
20240813,113900,3651440,7660,7660,7660,7660,0
20240813,113800,3651440,7660,7660,7660,7660,0
20240813,113700,3651440,7660,7660,7660,7660,0
20240813,113600,3651440,7660,7660,7660,7660,1
20240813,113500,3643780,7670,7670,7670,7670,0
20240813,113400,3643780,7670,7670,7670,7670,0
20240813,113300,3643780,7670,7670,7670,7670,0
20240813,113200,3643780,7670,7670,7670,7670,0
20240813,113100,3643780,7670,7670,7670,7670,0
20240813,113000,3643780,7670,7670,7670,7670,0
20240813,112900,3643780,7670,7670,7670,7670,1
20240813,112800,3636110,7680,7680,7680,7680,0
20240813,112700,3636110,7680,7680,7680,7680,0
20240813,112600,3636110,7680,7680,7680,7680,0
20240813,112500,3636110,7680,7680,7680,7680,0
20240813,112400,3636110,7680,7680,7680,7680,0
20240813,112300,3636110,7680,7680,7680,7680,0
20240813,112200,3636110,7680,7680,7680,7680,0
20240813,112100,3636110,7680,7680,7680,7680,0
20240813,112000,3636110,7680,7680,7680,7680,0
20240813,111900,3636110,7680,7680,7680,7680,0
20240813,111800,3636110,7680,7680,7680,7680,0
20240813,111700,3636110,7680,7680,7680,7680,0
20240813,111600,3636110,7680,7680,7680,7680,0
20240813,111500,3636110,7680,7680,7680,7680,0
20240813,111400,3636110,7680,7680,7680,7680,0
20240813,111300,3636110,7680,7680,7680,7680,0
20240813,111200,3636110,7680,7680,7680,7680,0
20240813,111100,3636110,7680,7680,7680,7680,0
20240813,111000,3636110,7680,7680,7680,7680,0
20240813,110900,3636110,7680,7680,7680,7680,0
20240813,110800,3636110,7680,7680,7680,7680,0
20240813,110700,3636110,7680,7680,7680,7680,0
20240813,110600,3636110,7680,7680,7680,7680,0
20240813,110500,3636110,7680,7680,7680,7680,0
20240813,110400,3636110,7680,7680,7680,7680,0
20240813,110300,3636110,7680,7680,7680,7680,0
20240813,110200,3636110,7680,7680,7680,7680,0
20240813,110100,3636110,7680,7680,7680,7680,0
20240813,110000,3636110,7680,7680,7680,7680,0
20240813,105900,3636110,7680,7680,7680,7680,6
20240813,105800,3590030,7700,7700,7700,7700,0
20240813,105700,3590030,7700,7700,7700,7700,0
20240813,105600,3590030,7700,7700,7700,7700,0
20240813,105500,3590030,7700,7700,7700,7700,0
20240813,105400,3590030,7700,7700,7700,7700,0
20240813,105300,3590030,7700,7700,7700,7700,0
20240813,105200,3590030,7700,7700,7700,7700,0
20240813,105100,3590030,7700,7700,7700,7700,0
20240813,105000,3590030,7700,7700,7700,7700,0
20240813,104900,3590030,7700,7700,7700,7700,0
20240813,104800,3590030,7700,7700,7700,7700,0
20240813,104700,3590030,7700,7700,7700,7700,0
20240813,104600,3590030,7700,7700,7700,7700,0
20240813,104500,3590030,7700,7700,7700,7700,0
20240813,104400,3590030,7700,7700,7700,7700,0
20240813,104300,3590030,7700,7700,7700,7700,0
20240813,104200,3590030,7700,7700,7700,7700,0
20240813,104100,3590030,7700,7700,7700,7700,0
20240813,104000,3590030,7700,7700,7700,7700,0
20240813,103900,3590030,7700,7700,7700,7700,0
20240813,103800,3590030,7700,7700,7700,7700,0
20240813,103700,3590030,7700,7700,7700,7700,0
20240813,103600,3590030,7700,7700,7700,7700,0
20240813,103500,3590030,7700,7700,7700,7700,0
20240813,103400,3590030,7700,7700,7700,7700,0
20240813,103300,3590030,7700,7700,7700,7700,0
20240813,103200,3590030,7700,7700,7700,7700,0
20240813,103100,3590030,7700,7700,7700,7700,0
20240813,103000,3590030,7700,7700,7700,7700,0
20240813,102900,3590030,7700,7700,7700,7700,0
20240813,102800,3590030,7700,7700,7700,7700,0
20240813,102700,3590030,7700,7700,7700,7700,0
20240813,102600,3590030,7700,7700,7700,7700,0
20240813,102500,3590030,7700,7700,7700,7700,0
20240813,102400,3590030,7700,7700,7700,7700,0
20240813,102300,3590030,7700,7700,7700,7700,0
20240813,102200,3590030,7700,7700,7700,7700,0
20240813,102100,3590030,7700,7700,7700,7700,0
20240813,102000,3590030,7700,7700,7700,7700,0
20240813,101900,3590030,7700,7700,7700,7700,0
20240813,101800,3590030,7700,7700,7700,7700,0
20240813,101700,3590030,7700,7700,7700,7700,0
20240813,101600,3590030,7700,7700,7700,7700,1
20240813,101500,3582330,7560,7560,7560,7560,0
20240813,101400,3582330,7560,7560,7560,7560,0
20240813,101300,3582330,7560,7560,7560,7560,0
20240813,101200,3582330,7560,7560,7560,7560,0
20240813,101100,3582330,7560,7560,7560,7560,0
20240813,101000,3582330,7560,7660,7660,7560,90
20240813,100900,2898130,7700,7700,7700,7700,0
20240813,100800,2898130,7700,7700,7700,7700,0
20240813,100700,2898130,7700,7700,7700,7700,0
20240813,100600,2898130,7700,7700,7700,7700,0
20240813,100500,2898130,7700,7700,7700,7700,0
20240813,100400,2898130,7700,7700,7700,7700,0
20240813,100300,2898130,7700,7700,7700,7700,0
20240813,100200,2898130,7700,7700,7700,7700,0
20240813,100100,2898130,7700,7700,7700,7700,0
20240813,100000,2898130,7700,7700,7700,7700,0
20240813,095900,2898130,7700,7700,7700,7700,0
20240813,095800,2898130,7700,7700,7700,7700,0
20240813,095700,2898130,7700,7700,7700,7700,0
20240813,095600,2898130,7700,7700,7700,7700,0
20240813,095500,2898130,7700,7700,7700,7700,0
20240813,095400,2898130,7700,7700,7700,7700,0
20240813,095300,2898130,7700,7700,7700,7700,0
20240813,095200,2898130,7700,7700,7700,7700,0
20240813,095100,2898130,7700,7700,7700,7700,0
20240813,095000,2898130,7700,7700,7700,7700,2
20240813,094900,2882730,7650,7690,7690,7650,50
20240813,094800,2500190,7710,7710,7710,7710,1
20240813,094700,2492480,7720,7720,7720,7720,0
20240813,094600,2492480,7720,7720,7720,7720,0
20240813,094500,2492480,7720,7720,7720,7720,0
20240813,094400,2492480,7720,7720,7720,7720,0
20240813,094300,2492480,7720,7720,7720,7720,0
20240813,094200,2492480,7720,7720,7720,7720,0
20240813,094100,2492480,7720,7720,7720,7720,0
20240813,094000,2492480,7720,7720,7720,7720,0
20240813,093900,2492480,7720,7720,7720,7720,0
20240813,093800,2492480,7720,7720,7720,7720,0
20240813,093700,2492480,7720,7720,7720,7720,0
20240813,093600,2492480,7720,7720,7720,7720,0
20240813,093500,2492480,7720,7720,7720,7720,0
20240813,093400,2492480,7720,7720,7720,7720,0
20240813,093300,2492480,7720,7720,7720,7720,0
20240813,093200,2492480,7720,7720,7720,7720,0
20240813,093100,2492480,7720,7720,7720,7720,0
20240813,093000,2492480,7720,7720,7720,7720,0
20240813,092900,2492480,7720,7720,7720,7720,0
20240813,092800,2492480,7720,7720,7720,7720,100
20240813,092700,1720480,7720,7710,7720,7710,150
20240813,092600,563860,7720,7720,7720,7720,0
20240813,092500,563860,7720,7720,7720,7720,0
20240813,092400,563860,7720,7720,7720,7720,0
20240813,092300,563860,7720,7720,7720,7720,0
20240813,092200,563860,7720,7720,7720,7720,0
20240813,092100,563860,7720,7720,7720,7720,0
20240813,092000,563860,7720,7720,7720,7720,0
20240813,091900,563860,7720,7720,7720,7720,0
20240813,091800,563860,7720,7720,7720,7720,0
20240813,091700,563860,7720,7720,7720,7720,0
20240813,091600,563860,7720,7720,7720,7720,0
20240813,091500,563860,7720,7720,7720,7720,0
20240813,091400,563860,7720,7720,7720,7720,0
20240813,091300,563860,7720,7720,7720,7720,1
20240813,091200,556140,7690,7760,7760,7690,11
20240813,091100,471480,7760,7700,7760,7700,12
20240813,091000,378980,7730,7730,7730,7730,42
20240813,090900,54320,7760,7760,7760,7760,0
20240813,090800,54320,7760,7760,7760,7760,0
20240813,090700,54320,7760,7760,7760,7760,0
20240813,090600,54320,7760,7760,7760,7760,0
20240813,090500,54320,7760,7760,7760,7760,0
20240813,090400,54320,7760,7760,7760,7760,7
20240813,090300,0,7700,7700,7700,7700,0
20240813,090200,0,7700,7700,7700,7700,0
20240813,090100,0,7700,7700,7700,7700,0
20240813,090000,0,7700,7700,7700,7700,0