KissMeData/241770/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,204500,76568360,7930,7930,7930,7930,37
20240816,204400,76568360,7930,7930,7930,7930,0
20240816,204300,76568360,7930,7930,7930,7930,0
20240816,204200,76568360,7930,7930,7930,7930,0
20240816,204100,76568360,7930,7930,7930,7930,0
20240816,204000,76568360,7930,7930,7930,7930,0
20240816,203900,76568360,7930,7930,7930,7930,0
20240816,203800,76568360,7930,7930,7930,7930,0
20240816,203700,76568360,7930,7930,7930,7930,0
20240816,203600,76568360,7930,7930,7930,7930,0
20240816,203500,76568360,7930,7930,7930,7930,0
20240816,203400,76568360,7930,7930,7930,7930,0
20240816,203300,76568360,7930,7930,7930,7930,0
20240816,203200,76568360,7930,7930,7930,7930,0
20240816,203100,76568360,7930,7930,7930,7930,0
20240816,203000,76568360,7930,7930,7930,7930,0
20240816,202900,76568360,7930,7930,7930,7930,0
20240816,202800,76568360,7930,7930,7930,7930,0
20240816,202700,76568360,7930,7930,7930,7930,0
20240816,202600,76568360,7930,7930,7930,7930,0
20240816,202500,76568360,7930,7930,7930,7930,0
20240816,202400,76568360,7930,7930,7930,7930,0
20240816,202300,76568360,7930,7930,7930,7930,0
20240816,202200,76568360,7930,7930,7930,7930,0
20240816,202100,76568360,7930,7930,7930,7930,0
20240816,202000,76568360,7930,7930,7930,7930,0
20240816,201900,76568360,7930,7930,7930,7930,0
20240816,201800,76568360,7930,7930,7930,7930,0
20240816,201700,76568360,7930,7930,7930,7930,0
20240816,201600,76568360,7930,7930,7930,7930,0
20240816,201500,76568360,7930,7930,7930,7930,37
20240816,201400,76568360,7930,7930,7930,7930,0
20240816,201300,76568360,7930,7930,7930,7930,0
20240816,201200,76568360,7930,7930,7930,7930,0
20240816,201100,76568360,7930,7930,7930,7930,0
20240816,201000,76568360,7930,7930,7930,7930,0
20240816,200900,76568360,7930,7930,7930,7930,0
20240816,200800,76568360,7930,7930,7930,7930,0
20240816,200700,76568360,7930,7930,7930,7930,0
20240816,200600,76568360,7930,7930,7930,7930,0
20240816,200500,76568360,7930,7930,7930,7930,0
20240816,200400,76568360,7930,7930,7930,7930,0
20240816,200300,76568360,7930,7930,7930,7930,0
20240816,200200,76568360,7930,7930,7930,7930,0
20240816,200100,76568360,7930,7930,7930,7930,0
20240816,200000,76568360,7930,7930,7930,7930,0
20240816,195900,76568360,7930,7930,7930,7930,0
20240816,195800,76568360,7930,7930,7930,7930,0
20240816,195700,76568360,7930,7930,7930,7930,0
20240816,195600,76568360,7930,7930,7930,7930,0
20240816,195500,76568360,7930,7930,7930,7930,0
20240816,195400,76568360,7930,7930,7930,7930,0
20240816,195300,76568360,7930,7930,7930,7930,0
20240816,195200,76568360,7930,7930,7930,7930,0
20240816,195100,76568360,7930,7930,7930,7930,0
20240816,195000,76568360,7930,7930,7930,7930,0
20240816,194900,76568360,7930,7930,7930,7930,0
20240816,194800,76568360,7930,7930,7930,7930,0
20240816,194700,76568360,7930,7930,7930,7930,0
20240816,194600,76568360,7930,7930,7930,7930,0
20240816,194500,76568360,7930,7930,7930,7930,37
20240816,194400,76568360,7930,7930,7930,7930,0
20240816,194300,76568360,7930,7930,7930,7930,0
20240816,194200,76568360,7930,7930,7930,7930,0
20240816,194100,76568360,7930,7930,7930,7930,0
20240816,194000,76568360,7930,7930,7930,7930,0
20240816,193900,76568360,7930,7930,7930,7930,0
20240816,193800,76568360,7930,7930,7930,7930,0
20240816,193700,76568360,7930,7930,7930,7930,0
20240816,193600,76568360,7930,7930,7930,7930,0
20240816,193500,76568360,7930,7930,7930,7930,0
20240816,193400,76568360,7930,7930,7930,7930,0
20240816,193300,76568360,7930,7930,7930,7930,0
20240816,193200,76568360,7930,7930,7930,7930,0
20240816,193100,76568360,7930,7930,7930,7930,0
20240816,193000,76568360,7930,7930,7930,7930,0
20240816,192900,76568360,7930,7930,7930,7930,0
20240816,192800,76568360,7930,7930,7930,7930,0
20240816,192700,76568360,7930,7930,7930,7930,0
20240816,192600,76568360,7930,7930,7930,7930,0
20240816,192500,76568360,7930,7930,7930,7930,0
20240816,192400,76568360,7930,7930,7930,7930,0
20240816,192300,76568360,7930,7930,7930,7930,0
20240816,192200,76568360,7930,7930,7930,7930,0
20240816,192100,76568360,7930,7930,7930,7930,0
20240816,192000,76568360,7930,7930,7930,7930,0
20240816,191900,76568360,7930,7930,7930,7930,0
20240816,191800,76568360,7930,7930,7930,7930,0
20240816,191700,76568360,7930,7930,7930,7930,0
20240816,191600,76568360,7930,7930,7930,7930,0
20240816,191500,76568360,7930,7930,7930,7930,37
20240816,191400,76568360,7930,7930,7930,7930,0
20240816,191300,76568360,7930,7930,7930,7930,0
20240816,191200,76568360,7930,7930,7930,7930,0
20240816,191100,76568360,7930,7930,7930,7930,0
20240816,191000,76568360,7930,7930,7930,7930,0
20240816,190900,76568360,7930,7930,7930,7930,0
20240816,190800,76568360,7930,7930,7930,7930,0
20240816,190700,76568360,7930,7930,7930,7930,0
20240816,190600,76568360,7930,7930,7930,7930,0
20240816,190500,76568360,7930,7930,7930,7930,0
20240816,190400,76568360,7930,7930,7930,7930,0
20240816,190300,76568360,7930,7930,7930,7930,0
20240816,190200,76568360,7930,7930,7930,7930,0
20240816,190100,76568360,7930,7930,7930,7930,0
20240816,190000,76568360,7930,7930,7930,7930,0
20240816,185900,76568360,7930,7930,7930,7930,0
20240816,185800,76568360,7930,7930,7930,7930,0
20240816,185700,76568360,7930,7930,7930,7930,0
20240816,185600,76568360,7930,7930,7930,7930,0
20240816,185500,76568360,7930,7930,7930,7930,0
20240816,185400,76568360,7930,7930,7930,7930,0
20240816,185300,76568360,7930,7930,7930,7930,0
20240816,185200,76568360,7930,7930,7930,7930,0
20240816,185100,76568360,7930,7930,7930,7930,0
20240816,185000,76568360,7930,7930,7930,7930,0
20240816,184900,76568360,7930,7930,7930,7930,0
20240816,184800,76568360,7930,7930,7930,7930,0
20240816,184700,76568360,7930,7930,7930,7930,0
20240816,184600,76568360,7930,7930,7930,7930,0
20240816,184500,76568360,7930,7930,7930,7930,37
20240816,184400,76568360,7930,7930,7930,7930,0
20240816,184300,76568360,7930,7930,7930,7930,0
20240816,184200,76568360,7930,7930,7930,7930,0
20240816,184100,76568360,7930,7930,7930,7930,0
20240816,184000,76568360,7930,7930,7930,7930,0
20240816,183900,76568360,7930,7930,7930,7930,0
20240816,183800,76568360,7930,7930,7930,7930,0
20240816,183700,76568360,7930,7930,7930,7930,0
20240816,183600,76568360,7930,7930,7930,7930,0
20240816,183500,76568360,7930,7930,7930,7930,0
20240816,183400,76568360,7930,7930,7930,7930,0
20240816,183300,76568360,7930,7930,7930,7930,0
20240816,183200,76568360,7930,7930,7930,7930,0
20240816,183100,76568360,7930,7930,7930,7930,0
20240816,183000,76568360,7930,7930,7930,7930,0
20240816,182900,76568360,7930,7930,7930,7930,0
20240816,182800,76568360,7930,7930,7930,7930,0
20240816,182700,76568360,7930,7930,7930,7930,0
20240816,182600,76568360,7930,7930,7930,7930,0
20240816,182500,76568360,7930,7930,7930,7930,0
20240816,182400,76568360,7930,7930,7930,7930,0
20240816,182300,76568360,7930,7930,7930,7930,0
20240816,182200,76568360,7930,7930,7930,7930,0
20240816,182100,76568360,7930,7930,7930,7930,0
20240816,182000,76568360,7930,7930,7930,7930,0
20240816,181900,76568360,7930,7930,7930,7930,0
20240816,181800,76568360,7930,7930,7930,7930,0
20240816,181700,76568360,7930,7930,7930,7930,0
20240816,181600,76568360,7930,7930,7930,7930,0
20240816,181500,76568360,7930,7930,7930,7930,37
20240816,181400,76568360,7930,7930,7930,7930,0
20240816,181300,76568360,7930,7930,7930,7930,0
20240816,181200,76568360,7930,7930,7930,7930,0
20240816,181100,76568360,7930,7930,7930,7930,0
20240816,181000,76568360,7930,7930,7930,7930,0
20240816,180900,76568360,7930,7930,7930,7930,0
20240816,180800,76568360,7930,7930,7930,7930,0
20240816,180700,76568360,7930,7930,7930,7930,0
20240816,180600,76568360,7930,7930,7930,7930,0
20240816,180500,76568360,7930,7930,7930,7930,0
20240816,180400,76568360,7930,7930,7930,7930,0
20240816,180300,76568360,7930,7930,7930,7930,0
20240816,180200,76568360,7930,7930,7930,7930,0
20240816,180100,76568360,7930,7930,7930,7930,0
20240816,180000,76568360,7930,7930,7930,7930,0
20240816,175900,76568360,7930,7930,7930,7930,0
20240816,175800,76568360,7930,7930,7930,7930,0
20240816,175700,76568360,7930,7930,7930,7930,0
20240816,175600,76568360,7930,7930,7930,7930,0
20240816,175500,76568360,7930,7930,7930,7930,0
20240816,175400,76568360,7930,7930,7930,7930,0
20240816,175300,76568360,7930,7930,7930,7930,0
20240816,175200,76568360,7930,7930,7930,7930,0
20240816,175100,76568360,7930,7930,7930,7930,0
20240816,175000,76568360,7930,7930,7930,7930,0
20240816,174900,76568360,7930,7930,7930,7930,0
20240816,174800,76568360,7930,7930,7930,7930,0
20240816,174700,76568360,7930,7930,7930,7930,0
20240816,174600,76568360,7930,7930,7930,7930,0
20240816,174500,76568360,7930,7930,7930,7930,37
20240816,174400,76568360,7930,7930,7930,7930,0
20240816,174300,76568360,7930,7930,7930,7930,0
20240816,174200,76568360,7930,7930,7930,7930,0
20240816,174100,76568360,7930,7930,7930,7930,0
20240816,174000,76568360,7930,7930,7930,7930,0
20240816,173900,76568360,7930,7930,7930,7930,0
20240816,173800,76568360,7930,7930,7930,7930,0
20240816,173700,76568360,7930,7930,7930,7930,0
20240816,173600,76568360,7930,7930,7930,7930,0
20240816,173500,76568360,7930,7930,7930,7930,0
20240816,173400,76568360,7930,7930,7930,7930,0
20240816,173300,76568360,7930,7930,7930,7930,0
20240816,173200,76568360,7930,7930,7930,7930,0
20240816,173100,76568360,7930,7930,7930,7930,0
20240816,173000,76568360,7930,7930,7930,7930,0
20240816,172900,76568360,7930,7930,7930,7930,0
20240816,172800,76568360,7930,7930,7930,7930,0
20240816,172700,76568360,7930,7930,7930,7930,0
20240816,172600,76568360,7930,7930,7930,7930,0
20240816,172500,76568360,7930,7930,7930,7930,0
20240816,172400,76568360,7930,7930,7930,7930,0
20240816,172300,76568360,7930,7930,7930,7930,0
20240816,172200,76568360,7930,7930,7930,7930,0
20240816,172100,76568360,7930,7930,7930,7930,0
20240816,172000,76568360,7930,7930,7930,7930,0
20240816,171900,76568360,7930,7930,7930,7930,0
20240816,171800,76568360,7930,7930,7930,7930,0
20240816,171700,76568360,7930,7930,7930,7930,0
20240816,171600,76568360,7930,7930,7930,7930,0
20240816,171500,76568360,7930,7930,7930,7930,37
20240816,171400,76568360,7930,7930,7930,7930,0
20240816,171300,76568360,7930,7930,7930,7930,0
20240816,171200,76568360,7930,7930,7930,7930,0
20240816,171100,76568360,7930,7930,7930,7930,0
20240816,171000,76568360,7930,7930,7930,7930,0
20240816,170900,76568360,7930,7930,7930,7930,0
20240816,170800,76568360,7930,7930,7930,7930,0
20240816,170700,76568360,7930,7930,7930,7930,0
20240816,170600,76568360,7930,7930,7930,7930,0
20240816,170500,76568360,7930,7930,7930,7930,0
20240816,170400,76568360,7930,7930,7930,7930,0
20240816,170300,76568360,7930,7930,7930,7930,0
20240816,170200,76568360,7930,7930,7930,7930,0
20240816,170100,76568360,7930,7930,7930,7930,0
20240816,170000,76568360,7930,7930,7930,7930,0
20240816,165900,76568360,7930,7930,7930,7930,0
20240816,165800,76568360,7930,7930,7930,7930,0
20240816,165700,76568360,7930,7930,7930,7930,0
20240816,165600,76568360,7930,7930,7930,7930,0
20240816,165500,76568360,7930,7930,7930,7930,0
20240816,165400,76568360,7930,7930,7930,7930,0
20240816,165300,76568360,7930,7930,7930,7930,0
20240816,165200,76568360,7930,7930,7930,7930,0
20240816,165100,76568360,7930,7930,7930,7930,0
20240816,165000,76568360,7930,7930,7930,7930,0
20240816,164900,76568360,7930,7930,7930,7930,0
20240816,164800,76568360,7930,7930,7930,7930,0
20240816,164700,76568360,7930,7930,7930,7930,0
20240816,164600,76568360,7930,7930,7930,7930,0
20240816,164500,76568360,7930,7930,7930,7930,37
20240816,164400,76568360,7930,7930,7930,7930,0
20240816,164300,76568360,7930,7930,7930,7930,0
20240816,164200,76568360,7930,7930,7930,7930,0
20240816,164100,76568360,7930,7930,7930,7930,0
20240816,164000,76568360,7930,7930,7930,7930,0
20240816,163900,76568360,7930,7930,7930,7930,0
20240816,163800,76568360,7930,7930,7930,7930,0
20240816,163700,76568360,7930,7930,7930,7930,0
20240816,163600,76568360,7930,7930,7930,7930,0
20240816,163500,76568360,7930,7930,7930,7930,0
20240816,163400,76568360,7930,7930,7930,7930,0
20240816,163300,76568360,7930,7930,7930,7930,0
20240816,163200,76568360,7930,7930,7930,7930,0
20240816,163100,76568360,7930,7930,7930,7930,0
20240816,163000,76568360,7930,7930,7930,7930,0
20240816,162900,76568360,7930,7930,7930,7930,0
20240816,162800,76568360,7930,7930,7930,7930,0
20240816,162700,76568360,7930,7930,7930,7930,0
20240816,162600,76568360,7930,7930,7930,7930,0
20240816,162500,76568360,7930,7930,7930,7930,0
20240816,162400,76568360,7930,7930,7930,7930,0
20240816,162300,76568360,7930,7930,7930,7930,0
20240816,162200,76568360,7930,7930,7930,7930,0
20240816,162100,76568360,7930,7930,7930,7930,0
20240816,162000,76568360,7930,7930,7930,7930,0
20240816,161900,76568360,7930,7930,7930,7930,0
20240816,161800,76568360,7930,7930,7930,7930,0
20240816,161700,76568360,7930,7930,7930,7930,0
20240816,161600,76568360,7930,7930,7930,7930,0
20240816,161500,76568360,7930,7930,7930,7930,37
20240816,161400,76568360,7930,7930,7930,7930,0
20240816,161300,76568360,7930,7930,7930,7930,0
20240816,161200,76568360,7930,7930,7930,7930,0
20240816,161100,76568360,7930,7930,7930,7930,0
20240816,161000,76568360,7930,7930,7930,7930,0
20240816,160900,76568360,7930,7930,7930,7930,0
20240816,160800,76568360,7930,7930,7930,7930,0
20240816,160700,76568360,7930,7930,7930,7930,0
20240816,160600,76568360,7930,7930,7930,7930,0
20240816,160500,76568360,7930,7930,7930,7930,0
20240816,160400,76568360,7930,7930,7930,7930,0
20240816,160300,76568360,7930,7930,7930,7930,0
20240816,160200,76568360,7930,7930,7930,7930,0
20240816,160100,76568360,7930,7930,7930,7930,0
20240816,160000,76568360,7930,7930,7930,7930,0
20240816,155900,76568360,7930,7930,7930,7930,0
20240816,155800,76568360,7930,7930,7930,7930,0
20240816,155700,76568360,7930,7930,7930,7930,0
20240816,155600,76568360,7930,7930,7930,7930,0
20240816,155500,76568360,7930,7930,7930,7930,0
20240816,155400,76568360,7930,7930,7930,7930,0
20240816,155300,76568360,7930,7930,7930,7930,0
20240816,155200,76568360,7930,7930,7930,7930,0
20240816,155100,76568360,7930,7930,7930,7930,0
20240816,155000,76568360,7930,7930,7930,7930,0
20240816,154900,76568360,7930,7930,7930,7930,0
20240816,154800,76568360,7930,7930,7930,7930,0
20240816,154700,76568360,7930,7930,7930,7930,0
20240816,154600,76568360,7930,7930,7930,7930,0
20240816,154500,76568360,7930,7930,7930,7930,37
20240816,154400,76568360,7930,7930,7930,7930,0
20240816,154300,76568360,7930,7930,7930,7930,0
20240816,154200,76568360,7930,7930,7930,7930,0
20240816,154100,76568360,7930,7930,7930,7930,0
20240816,154000,76568360,7930,7930,7930,7930,0
20240816,153900,76568360,7930,7930,7930,7930,0
20240816,153800,76568360,7930,7930,7930,7930,0
20240816,153700,76568360,7930,7930,7930,7930,0
20240816,153600,76568360,7930,7930,7930,7930,0
20240816,153500,76568360,7930,7930,7930,7930,0
20240816,153400,76568360,7930,7930,7930,7930,0
20240816,153300,76568360,7930,7930,7930,7930,0
20240816,153200,76568360,7930,7930,7930,7930,0
20240816,153100,76568360,7930,7930,7930,7930,0
20240816,153000,76568360,7930,7930,7930,7930,37
20240816,152900,76274950,7890,7890,7890,7890,0
20240816,152800,76274950,7890,7890,7890,7890,0
20240816,152700,76274950,7890,7890,7890,7890,0
20240816,152600,76274950,7890,7890,7890,7890,0
20240816,152500,76274950,7890,7890,7890,7890,0
20240816,152400,76274950,7890,7890,7890,7890,0
20240816,152300,76274950,7890,7890,7890,7890,0
20240816,152200,76274950,7890,7890,7890,7890,0
20240816,152100,76274950,7890,7890,7890,7890,0
20240816,152000,76274950,7890,7890,7890,7890,0
20240816,151900,76274950,7890,7890,7890,7890,0
20240816,151800,76274950,7890,7890,7890,7890,48
20240816,151700,75896230,7890,7890,7890,7890,0
20240816,151600,75896230,7890,7890,7890,7890,0
20240816,151500,75896230,7890,7890,7890,7890,0
20240816,151400,75896230,7890,7890,7890,7890,126
20240816,151300,74902090,7890,7890,7890,7890,0
20240816,151200,74902090,7890,7890,7890,7890,0
20240816,151100,74902090,7890,7890,7890,7890,0
20240816,151000,74902090,7890,7890,7890,7890,0
20240816,150900,74902090,7890,7890,7890,7890,0
20240816,150800,74902090,7890,7890,7890,7890,0
20240816,150700,74902090,7890,7890,7890,7890,1
20240816,150600,74894200,7850,7850,7850,7850,0
20240816,150500,74894200,7850,7850,7850,7850,0
20240816,150400,74894200,7850,7850,7850,7850,0
20240816,150300,74894200,7850,7850,7850,7850,0
20240816,150200,74894200,7850,7850,7850,7850,2
20240816,150100,74878500,7850,7850,7850,7850,28
20240816,150000,74658700,7840,7840,7840,7840,383
20240816,145900,71655980,7820,7820,7820,7820,1
20240816,145800,71648160,7840,7840,7840,7840,0
20240816,145700,71648160,7840,7840,7840,7840,0
20240816,145600,71648160,7840,7840,7840,7840,0
20240816,145500,71648160,7840,7840,7840,7840,0
20240816,145400,71648160,7840,7840,7840,7840,0
20240816,145300,71648160,7840,7840,7840,7840,0
20240816,145200,71648160,7840,7840,7840,7840,0
20240816,145100,71648160,7840,7840,7840,7840,0
20240816,145000,71648160,7840,7840,7840,7840,0
20240816,144900,71648160,7840,7840,7840,7840,0
20240816,144800,71648160,7840,7840,7840,7840,0
20240816,144700,71648160,7840,7840,7840,7840,0
20240816,144600,71648160,7840,7840,7840,7840,0
20240816,144500,71648160,7840,7840,7840,7840,1
20240816,144400,71640320,7840,7840,7840,7840,0
20240816,144300,71640320,7840,7840,7840,7840,0
20240816,144200,71640320,7840,7840,7840,7840,0
20240816,144100,71640320,7840,7850,7850,7830,17
20240816,144000,71506920,7870,7870,7870,7870,0
20240816,143900,71506920,7870,7870,7870,7870,0
20240816,143800,71506920,7870,7870,7870,7870,0
20240816,143700,71506920,7870,7870,7870,7870,0
20240816,143600,71506920,7870,7870,7870,7870,0
20240816,143500,71506920,7870,7870,7870,7870,0
20240816,143400,71506920,7870,7870,7870,7870,0
20240816,143300,71506920,7870,7870,7870,7870,0
20240816,143200,71506920,7870,7870,7870,7870,0
20240816,143100,71506920,7870,7870,7870,7870,0
20240816,143000,71506920,7870,7870,7870,7870,0
20240816,142900,71506920,7870,7870,7870,7870,0
20240816,142800,71506920,7870,7870,7870,7870,0
20240816,142700,71506920,7870,7870,7870,7870,0
20240816,142600,71506920,7870,7870,7870,7870,0
20240816,142500,71506920,7870,7870,7870,7870,0
20240816,142400,71506920,7870,7870,7870,7870,0
20240816,142300,71506920,7870,7870,7870,7870,0
20240816,142200,71506920,7870,7870,7870,7870,0
20240816,142100,71506920,7870,7870,7870,7870,0
20240816,142000,71506920,7870,7870,7870,7870,0
20240816,141900,71506920,7870,7870,7870,7870,0
20240816,141800,71506920,7870,7870,7870,7870,0
20240816,141700,71506920,7870,7870,7870,7870,0
20240816,141600,71506920,7870,7870,7870,7870,0
20240816,141500,71506920,7870,7870,7870,7870,0
20240816,141400,71506920,7870,7870,7870,7870,0
20240816,141300,71506920,7870,7870,7870,7870,0
20240816,141200,71506920,7870,7870,7870,7870,100
20240816,141100,70719920,7880,7880,7880,7880,0
20240816,141000,70719920,7880,7880,7880,7880,0
20240816,140900,70719920,7880,7880,7880,7880,0
20240816,140800,70719920,7880,7880,7880,7880,0
20240816,140700,70719920,7880,7880,7880,7880,0
20240816,140600,70719920,7880,7880,7880,7880,0
20240816,140500,70719920,7880,7880,7880,7880,0
20240816,140400,70719920,7880,7880,7880,7880,0
20240816,140300,70719920,7880,7880,7880,7880,0
20240816,140200,70719920,7880,7880,7880,7880,0
20240816,140100,70719920,7880,7880,7880,7880,0
20240816,140000,70719920,7880,7880,7880,7880,0
20240816,135900,70719920,7880,7880,7880,7880,0
20240816,135800,70719920,7880,7880,7880,7880,0
20240816,135700,70719920,7880,7880,7880,7880,0
20240816,135600,70719920,7880,7880,7880,7880,0
20240816,135500,70719920,7880,7870,7880,7870,7
20240816,135400,70664820,7850,7850,7850,7850,6
20240816,135300,70617720,7850,7850,7850,7850,0
20240816,135200,70617720,7850,7850,7850,7850,2
20240816,135100,70602020,7850,7850,7850,7850,0
20240816,135000,70602020,7850,7850,7850,7850,0
20240816,134900,70602020,7850,7810,7850,7810,1082
20240816,134800,62148540,7810,7810,7810,7810,0
20240816,134700,62148540,7810,7810,7810,7810,0
20240816,134600,62148540,7810,7810,7810,7810,0
20240816,134500,62148540,7810,7810,7810,7810,0
20240816,134400,62148540,7810,7810,7810,7810,0
20240816,134300,62148540,7810,7810,7810,7810,0
20240816,134200,62148540,7810,7820,7820,7810,247
20240816,134100,60218200,7810,7830,7830,7810,500
20240816,134000,56308270,7920,7920,7920,7920,0
20240816,133900,56308270,7920,7920,7920,7920,0
20240816,133800,56308270,7920,7920,7920,7920,0
20240816,133700,56308270,7920,7920,7920,7920,0
20240816,133600,56308270,7920,7920,7920,7920,0
20240816,133500,56308270,7920,7920,7920,7920,0
20240816,133400,56308270,7920,7920,7920,7920,0
20240816,133300,56308270,7920,7920,7920,7920,0
20240816,133200,56308270,7920,7920,7920,7920,0
20240816,133100,56308270,7920,7920,7920,7920,0
20240816,133000,56308270,7920,7920,7920,7920,0
20240816,132900,56308270,7920,7920,7920,7920,0
20240816,132800,56308270,7920,7920,7920,7920,0
20240816,132700,56308270,7920,7920,7920,7920,0
20240816,132600,56308270,7920,7920,7920,7920,0
20240816,132500,56308270,7920,7920,7920,7920,1
20240816,132400,56300350,7840,7890,7890,7840,30
20240816,132300,56064750,7920,7920,7920,7920,0
20240816,132200,56064750,7920,7920,7920,7920,0
20240816,132100,56064750,7920,7920,7920,7920,0
20240816,132000,56064750,7920,7920,7920,7920,5
20240816,131900,56025150,7920,7920,7920,7920,0
20240816,131800,56025150,7920,7920,7920,7920,0
20240816,131700,56025150,7920,7920,7920,7920,1
20240816,131600,56017230,7890,7890,7890,7890,0
20240816,131500,56017230,7890,7890,7890,7890,0
20240816,131400,56017230,7890,7890,7890,7890,0
20240816,131300,56017230,7890,7890,7890,7890,0
20240816,131200,56017230,7890,7890,7890,7890,0
20240816,131100,56017230,7890,7890,7890,7890,0
20240816,131000,56017230,7890,7890,7890,7890,0
20240816,130900,56017230,7890,7890,7890,7890,0
20240816,130800,56017230,7890,7890,7890,7890,0
20240816,130700,56017230,7890,7890,7890,7890,0
20240816,130600,56017230,7890,7890,7890,7890,0
20240816,130500,56017230,7890,7890,7890,7890,0
20240816,130400,56017230,7890,7890,7890,7890,0
20240816,130300,56017230,7890,7890,7890,7890,0
20240816,130200,56017230,7890,7890,7890,7890,22
20240816,130100,55843650,7890,7890,7890,7890,0
20240816,130000,55843650,7890,7890,7890,7890,0
20240816,125900,55843650,7890,7890,7890,7890,4
20240816,125800,55812090,7890,7890,7890,7890,0
20240816,125700,55812090,7890,7890,7890,7890,0
20240816,125600,55812090,7890,7890,7890,7890,0
20240816,125500,55812090,7890,7890,7890,7890,0
20240816,125400,55812090,7890,7890,7890,7890,0
20240816,125300,55812090,7890,7890,7890,7890,0
20240816,125200,55812090,7890,7890,7890,7890,0
20240816,125100,55812090,7890,7890,7890,7890,0
20240816,125000,55812090,7890,7890,7890,7890,0
20240816,124900,55812090,7890,7890,7890,7890,0
20240816,124800,55812090,7890,7890,7890,7890,0
20240816,124700,55812090,7890,7890,7890,7890,0
20240816,124600,55812090,7890,7890,7890,7890,0
20240816,124500,55812090,7890,7890,7890,7890,0
20240816,124400,55812090,7890,7890,7890,7890,0
20240816,124300,55812090,7890,7890,7890,7890,0
20240816,124200,55812090,7890,7890,7890,7890,0
20240816,124100,55812090,7890,7890,7890,7890,0
20240816,124000,55812090,7890,7890,7890,7890,0
20240816,123900,55812090,7890,7890,7890,7890,0
20240816,123800,55812090,7890,7890,7890,7890,0
20240816,123700,55812090,7890,7890,7890,7890,0
20240816,123600,55812090,7890,7890,7890,7890,0
20240816,123500,55812090,7890,7890,7890,7890,0
20240816,123400,55812090,7890,7890,7890,7890,0
20240816,123300,55812090,7890,7890,7890,7890,0
20240816,123200,55812090,7890,7890,7890,7890,1
20240816,123100,55804200,7850,7850,7850,7850,0
20240816,123000,55804200,7850,7850,7850,7850,0
20240816,122900,55804200,7850,7850,7850,7850,0
20240816,122800,55804200,7850,7850,7850,7850,0
20240816,122700,55804200,7850,7850,7850,7850,0
20240816,122600,55804200,7850,7850,7850,7850,0
20240816,122500,55804200,7850,7850,7850,7850,0
20240816,122400,55804200,7850,7850,7850,7850,0
20240816,122300,55804200,7850,7850,7850,7850,0
20240816,122200,55804200,7850,7850,7850,7850,0
20240816,122100,55804200,7850,7850,7850,7850,15
20240816,122000,55686450,7850,7850,7850,7850,0
20240816,121900,55686450,7850,7850,7850,7850,0
20240816,121800,55686450,7850,7850,7850,7850,0
20240816,121700,55686450,7850,7850,7850,7850,0
20240816,121600,55686450,7850,7850,7850,7850,26
20240816,121500,55482350,7850,7880,7880,7850,349
20240816,121400,52741800,7950,7950,7950,7950,0
20240816,121300,52741800,7950,7950,7950,7950,0
20240816,121200,52741800,7950,7950,7950,7950,1
20240816,121100,52733850,7880,7880,7880,7880,10
20240816,121000,52655050,7840,7840,7840,7840,0
20240816,120900,52655050,7840,7840,7840,7840,0
20240816,120800,52655050,7840,7840,7840,7840,0
20240816,120700,52655050,7840,7840,7840,7840,0
20240816,120600,52655050,7840,7840,7840,7840,0
20240816,120500,52655050,7840,7840,7840,7840,0
20240816,120400,52655050,7840,7840,7840,7840,0
20240816,120300,52655050,7840,7840,7840,7840,0
20240816,120200,52655050,7840,7840,7840,7840,0
20240816,120100,52655050,7840,7860,7860,7840,85
20240816,120000,51988210,7940,7930,7950,7930,138
20240816,115900,50892460,7850,7850,7850,7850,0
20240816,115800,50892460,7850,7850,7850,7850,0
20240816,115700,50892460,7850,7850,7850,7850,19
20240816,115600,50743310,7850,7850,7850,7850,0
20240816,115500,50743310,7850,7850,7850,7850,0
20240816,115400,50743310,7850,7850,7850,7850,0
20240816,115300,50743310,7850,7850,7850,7850,0
20240816,115200,50743310,7850,7860,7860,7850,16
20240816,115100,50617590,7950,7950,7950,7950,0
20240816,115000,50617590,7950,7950,7950,7950,0
20240816,114900,50617590,7950,7950,7950,7950,0
20240816,114800,50617590,7950,7950,7950,7950,0
20240816,114700,50617590,7950,7950,7950,7950,0
20240816,114600,50617590,7950,7950,7950,7950,0
20240816,114500,50617590,7950,7950,7950,7950,0
20240816,114400,50617590,7950,7950,7950,7950,0
20240816,114300,50617590,7950,7950,7950,7950,0
20240816,114200,50617590,7950,7950,7950,7950,0
20240816,114100,50617590,7950,7950,7950,7950,0
20240816,114000,50617590,7950,7950,7950,7950,0
20240816,113900,50617590,7950,7950,7950,7950,0
20240816,113800,50617590,7950,7950,7950,7950,0
20240816,113700,50617590,7950,7950,7950,7950,0
20240816,113600,50617590,7950,7950,7950,7950,0
20240816,113500,50617590,7950,7950,7950,7950,0
20240816,113400,50617590,7950,7950,7950,7950,0
20240816,113300,50617590,7950,7950,7950,7950,0
20240816,113200,50617590,7950,7950,7950,7950,2
20240816,113100,50601690,7980,7980,7980,7980,0
20240816,113000,50601690,7980,7980,7980,7980,0
20240816,112900,50601690,7980,7980,7980,7980,0
20240816,112800,50601690,7980,7980,7980,7980,0
20240816,112700,50601690,7980,7980,7980,7980,0
20240816,112600,50601690,7980,7980,7980,7980,0
20240816,112500,50601690,7980,7980,7980,7980,0
20240816,112400,50601690,7980,7980,7980,7980,0
20240816,112300,50601690,7980,7980,7980,7980,0
20240816,112200,50601690,7980,7980,7980,7980,0
20240816,112100,50601690,7980,7980,7980,7980,0
20240816,112000,50601690,7980,7980,7980,7980,0
20240816,111900,50601690,7980,7980,7980,7980,0
20240816,111800,50601690,7980,7980,7980,7980,0
20240816,111700,50601690,7980,7980,7980,7980,0
20240816,111600,50601690,7980,7980,7980,7980,0
20240816,111500,50601690,7980,7980,7980,7980,0
20240816,111400,50601690,7980,7980,7980,7980,3
20240816,111300,50577750,7980,7980,7980,7980,0
20240816,111200,50577750,7980,7980,7980,7980,0
20240816,111100,50577750,7980,7980,7980,7980,0
20240816,111000,50577750,7980,7980,7980,7980,0
20240816,110900,50577750,7980,7980,7980,7980,0
20240816,110800,50577750,7980,7980,7980,7980,0
20240816,110700,50577750,7980,7980,7980,7980,0
20240816,110600,50577750,7980,7980,7980,7980,0
20240816,110500,50577750,7980,7980,7980,7980,5
20240816,110400,50537850,7990,7990,7990,7990,0
20240816,110300,50537850,7990,7990,7990,7990,0
20240816,110200,50537850,7990,7990,7990,7990,0
20240816,110100,50537850,7990,7990,7990,7990,0
20240816,110000,50537850,7990,7990,7990,7990,0
20240816,105900,50537850,7990,7880,7990,7880,500
20240816,105800,46548330,7820,7820,7820,7820,0
20240816,105700,46548330,7820,7820,7820,7820,0
20240816,105600,46548330,7820,7880,7880,7820,72
20240816,105500,45984930,7890,7890,7890,7890,28
20240816,105400,45764010,7890,7890,7890,7890,0
20240816,105300,45764010,7890,7890,7890,7890,0
20240816,105200,45764010,7890,7890,7890,7890,0
20240816,105100,45764010,7890,7890,7890,7890,0
20240816,105000,45764010,7890,7890,7890,7890,0
20240816,104900,45764010,7890,7890,7890,7890,0
20240816,104800,45764010,7890,7890,7890,7890,0
20240816,104700,45764010,7890,7890,7890,7890,0
20240816,104600,45764010,7890,7890,7890,7890,0
20240816,104500,45764010,7890,7890,7890,7890,1
20240816,104400,45756120,7940,7940,7940,7940,0
20240816,104300,45756120,7940,7940,7940,7940,0
20240816,104200,45756120,7940,7940,7940,7940,0
20240816,104100,45756120,7940,7940,7940,7940,0
20240816,104000,45756120,7940,7940,7940,7940,0
20240816,103900,45756120,7940,7940,7940,7940,0
20240816,103800,45756120,7940,7940,7940,7940,0
20240816,103700,45756120,7940,7940,7940,7940,0
20240816,103600,45756120,7940,7940,7940,7940,0
20240816,103500,45756120,7940,7940,7940,7940,0
20240816,103400,45756120,7940,7940,7940,7940,0
20240816,103300,45756120,7940,7940,7940,7940,0
20240816,103200,45756120,7940,7940,7940,7940,10
20240816,103100,45676720,7940,7940,7940,7940,0
20240816,103000,45676720,7940,7940,7940,7940,0
20240816,102900,45676720,7940,7940,7940,7940,0
20240816,102800,45676720,7940,7940,7940,7940,0
20240816,102700,45676720,7940,7940,7940,7940,0
20240816,102600,45676720,7940,7940,7940,7940,0
20240816,102500,45676720,7940,7940,7940,7940,0
20240816,102400,45676720,7940,7940,7940,7940,0
20240816,102300,45676720,7940,7900,7940,7900,11
20240816,102200,45589740,7980,7980,7980,7980,0
20240816,102100,45589740,7980,7980,7980,7980,0
20240816,102000,45589740,7980,7980,7980,7980,0
20240816,101900,45589740,7980,7980,7980,7980,0
20240816,101800,45589740,7980,7980,7980,7980,0
20240816,101700,45589740,7980,7980,7980,7980,0
20240816,101600,45589740,7980,7980,7980,7980,0
20240816,101500,45589740,7980,7980,7980,7980,0
20240816,101400,45589740,7980,7980,7980,7980,0
20240816,101300,45589740,7980,7980,7980,7980,0
20240816,101200,45589740,7980,7980,7980,7980,0
20240816,101100,45589740,7980,7980,7980,7980,0
20240816,101000,45589740,7980,7980,7980,7980,0
20240816,100900,45589740,7980,7980,7980,7980,0
20240816,100800,45589740,7980,7980,7980,7980,0
20240816,100700,45589740,7980,7980,7980,7980,1
20240816,100600,45581760,7910,7910,7910,7910,0
20240816,100500,45581760,7910,7910,7910,7910,0
20240816,100400,45581760,7910,7910,7910,7910,0
20240816,100300,45581760,7910,7910,7910,7910,0
20240816,100200,45581760,7910,7910,7910,7910,0
20240816,100100,45581760,7910,7910,7910,7910,0
20240816,100000,45581760,7910,7910,7910,7910,0
20240816,095900,45581760,7910,7910,7910,7910,208
20240816,095800,43936480,7990,7990,7990,7990,1
20240816,095700,43928490,8000,8000,8000,8000,0
20240816,095600,43928490,8000,8000,8000,8000,100
20240816,095500,43128490,8000,7990,8000,7990,1100
20240816,095400,34338740,7990,7990,7990,7990,0
20240816,095300,34338740,7990,7980,7990,7980,1250
20240816,095200,24356160,7980,7980,7980,7980,0
20240816,095100,24356160,7980,7970,7980,7970,251
20240816,095000,22354560,7840,7870,7970,7840,405
20240816,094900,19171330,7980,7980,7980,7980,0
20240816,094800,19171330,7980,7970,7980,7970,502
20240816,094700,15166480,7970,7970,7970,7970,0
20240816,094600,15166480,7970,7970,7970,7970,0
20240816,094500,15166480,7970,7970,7970,7970,0
20240816,094400,15166480,7970,7970,7970,7970,0
20240816,094300,15166480,7970,7970,7970,7970,0
20240816,094200,15166480,7970,7970,7970,7970,2
20240816,094100,15150540,7900,7900,7900,7900,0
20240816,094000,15150540,7900,7900,7900,7900,0
20240816,093900,15150540,7900,7900,7900,7900,0
20240816,093800,15150540,7900,7900,7900,7900,59
20240816,093700,14684440,7900,7900,7900,7900,0
20240816,093600,14684440,7900,7900,7900,7900,41
20240816,093500,14360540,7900,7900,7900,7900,0
20240816,093400,14360540,7900,7900,7900,7900,0
20240816,093300,14360540,7900,7900,7900,7900,0
20240816,093200,14360540,7900,7900,7900,7900,0
20240816,093100,14360540,7900,7900,7900,7900,0
20240816,093000,14360540,7900,7900,7900,7900,0
20240816,092900,14360540,7900,7900,7900,7900,5
20240816,092800,14321040,7900,7900,7900,7900,0
20240816,092700,14321040,7900,7900,7900,7900,0
20240816,092600,14321040,7900,7900,7900,7900,0
20240816,092500,14321040,7900,7900,7900,7900,0
20240816,092400,14321040,7900,7900,7900,7900,0
20240816,092300,14321040,7900,7920,7920,7900,709
20240816,092200,8719790,7990,7990,7990,7990,5
20240816,092100,8679840,7990,7990,7990,7990,0
20240816,092000,8679840,7990,7990,7990,7990,3
20240816,091900,8655870,7920,7900,7920,7900,69
20240816,091800,8109610,7920,7920,7920,7920,0
20240816,091700,8109610,7920,7920,7920,7920,0
20240816,091600,8109610,7920,7920,7920,7920,0
20240816,091500,8109610,7920,7890,7920,7820,847
20240816,091400,1423780,7890,7890,7890,7890,0
20240816,091300,1423780,7890,7890,7890,7890,0
20240816,091200,1423780,7890,7890,7890,7890,0
20240816,091100,1423780,7890,7890,7890,7890,0
20240816,091000,1423780,7890,7890,7890,7890,0
20240816,090900,1423780,7890,7890,7890,7890,20
20240816,090800,1265980,7890,7890,7890,7890,0
20240816,090700,1265980,7890,7880,7890,7880,53
20240816,090600,847860,7880,7880,7880,7880,0
20240816,090500,847860,7880,7880,7880,7880,1
20240816,090400,839980,7780,7780,7780,7780,64
20240816,090300,342060,7890,7890,7890,7890,0
20240816,090200,342060,7890,7800,7890,7800,3
20240816,090100,318570,7770,7770,7770,7770,41
20240816,090000,0,7760,7760,7760,7760,0