KissMeData/034300/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191500,81314750,13330,13330,13330,13330,63
20240816,191400,81314750,13330,13330,13330,13330,0
20240816,191300,81314750,13330,13330,13330,13330,0
20240816,191200,81314750,13330,13330,13330,13330,0
20240816,191100,81314750,13330,13330,13330,13330,0
20240816,191000,81314750,13330,13330,13330,13330,0
20240816,190900,81314750,13330,13330,13330,13330,0
20240816,190800,81314750,13330,13330,13330,13330,0
20240816,190700,81314750,13330,13330,13330,13330,0
20240816,190600,81314750,13330,13330,13330,13330,0
20240816,190500,81314750,13330,13330,13330,13330,0
20240816,190400,81314750,13330,13330,13330,13330,0
20240816,190300,81314750,13330,13330,13330,13330,0
20240816,190200,81314750,13330,13330,13330,13330,0
20240816,190100,81314750,13330,13330,13330,13330,0
20240816,190000,81314750,13330,13330,13330,13330,0
20240816,185900,81314750,13330,13330,13330,13330,0
20240816,185800,81314750,13330,13330,13330,13330,0
20240816,185700,81314750,13330,13330,13330,13330,0
20240816,185600,81314750,13330,13330,13330,13330,0
20240816,185500,81314750,13330,13330,13330,13330,0
20240816,185400,81314750,13330,13330,13330,13330,0
20240816,185300,81314750,13330,13330,13330,13330,0
20240816,185200,81314750,13330,13330,13330,13330,0
20240816,185100,81314750,13330,13330,13330,13330,0
20240816,185000,81314750,13330,13330,13330,13330,0
20240816,184900,81314750,13330,13330,13330,13330,0
20240816,184800,81314750,13330,13330,13330,13330,0
20240816,184700,81314750,13330,13330,13330,13330,0
20240816,184600,81314750,13330,13330,13330,13330,0
20240816,184500,81314750,13330,13330,13330,13330,63
20240816,184400,81314750,13330,13330,13330,13330,0
20240816,184300,81314750,13330,13330,13330,13330,0
20240816,184200,81314750,13330,13330,13330,13330,0
20240816,184100,81314750,13330,13330,13330,13330,0
20240816,184000,81314750,13330,13330,13330,13330,0
20240816,183900,81314750,13330,13330,13330,13330,0
20240816,183800,81314750,13330,13330,13330,13330,0
20240816,183700,81314750,13330,13330,13330,13330,0
20240816,183600,81314750,13330,13330,13330,13330,0
20240816,183500,81314750,13330,13330,13330,13330,0
20240816,183400,81314750,13330,13330,13330,13330,0
20240816,183300,81314750,13330,13330,13330,13330,0
20240816,183200,81314750,13330,13330,13330,13330,0
20240816,183100,81314750,13330,13330,13330,13330,0
20240816,183000,81314750,13330,13330,13330,13330,0
20240816,182900,81314750,13330,13330,13330,13330,0
20240816,182800,81314750,13330,13330,13330,13330,0
20240816,182700,81314750,13330,13330,13330,13330,0
20240816,182600,81314750,13330,13330,13330,13330,0
20240816,182500,81314750,13330,13330,13330,13330,0
20240816,182400,81314750,13330,13330,13330,13330,0
20240816,182300,81314750,13330,13330,13330,13330,0
20240816,182200,81314750,13330,13330,13330,13330,0
20240816,182100,81314750,13330,13330,13330,13330,0
20240816,182000,81314750,13330,13330,13330,13330,0
20240816,181900,81314750,13330,13330,13330,13330,0
20240816,181800,81314750,13330,13330,13330,13330,0
20240816,181700,81314750,13330,13330,13330,13330,0
20240816,181600,81314750,13330,13330,13330,13330,0
20240816,181500,81314750,13330,13330,13330,13330,63
20240816,181400,81314750,13330,13330,13330,13330,0
20240816,181300,81314750,13330,13330,13330,13330,0
20240816,181200,81314750,13330,13330,13330,13330,0
20240816,181100,81314750,13330,13330,13330,13330,0
20240816,181000,81314750,13330,13330,13330,13330,0
20240816,180900,81314750,13330,13330,13330,13330,0
20240816,180800,81314750,13330,13330,13330,13330,0
20240816,180700,81314750,13330,13330,13330,13330,0
20240816,180600,81314750,13330,13330,13330,13330,0
20240816,180500,81314750,13330,13330,13330,13330,0
20240816,180400,81314750,13330,13330,13330,13330,0
20240816,180300,81314750,13330,13330,13330,13330,0
20240816,180200,81314750,13330,13330,13330,13330,0
20240816,180100,81314750,13330,13330,13330,13330,0
20240816,180000,81314750,13330,13330,13330,13330,0
20240816,175900,81314750,13330,13330,13330,13330,0
20240816,175800,81314750,13330,13330,13330,13330,0
20240816,175700,81314750,13330,13330,13330,13330,0
20240816,175600,81314750,13330,13330,13330,13330,0
20240816,175500,81314750,13330,13330,13330,13330,0
20240816,175400,81314750,13330,13330,13330,13330,0
20240816,175300,81314750,13330,13330,13330,13330,0
20240816,175200,81314750,13330,13330,13330,13330,0
20240816,175100,81314750,13330,13330,13330,13330,0
20240816,175000,81314750,13330,13330,13330,13330,0
20240816,174900,81314750,13330,13330,13330,13330,0
20240816,174800,81314750,13330,13330,13330,13330,0
20240816,174700,81314750,13330,13330,13330,13330,0
20240816,174600,81314750,13330,13330,13330,13330,0
20240816,174500,81314750,13330,13330,13330,13330,63
20240816,174400,81314750,13330,13330,13330,13330,0
20240816,174300,81314750,13330,13330,13330,13330,0
20240816,174200,81314750,13330,13330,13330,13330,0
20240816,174100,81314750,13330,13330,13330,13330,0
20240816,174000,81314750,13330,13330,13330,13330,0
20240816,173900,81314750,13330,13330,13330,13330,0
20240816,173800,81314750,13330,13330,13330,13330,0
20240816,173700,81314750,13330,13330,13330,13330,0
20240816,173600,81314750,13330,13330,13330,13330,0
20240816,173500,81314750,13330,13330,13330,13330,0
20240816,173400,81314750,13330,13330,13330,13330,0
20240816,173300,81314750,13330,13330,13330,13330,0
20240816,173200,81314750,13330,13330,13330,13330,0
20240816,173100,81314750,13330,13330,13330,13330,0
20240816,173000,81314750,13330,13330,13330,13330,0
20240816,172900,81314750,13330,13330,13330,13330,0
20240816,172800,81314750,13330,13330,13330,13330,0
20240816,172700,81314750,13330,13330,13330,13330,0
20240816,172600,81314750,13330,13330,13330,13330,0
20240816,172500,81314750,13330,13330,13330,13330,0
20240816,172400,81314750,13330,13330,13330,13330,0
20240816,172300,81314750,13330,13330,13330,13330,0
20240816,172200,81314750,13330,13330,13330,13330,0
20240816,172100,81314750,13330,13330,13330,13330,0
20240816,172000,81314750,13330,13330,13330,13330,0
20240816,171900,81314750,13330,13330,13330,13330,0
20240816,171800,81314750,13330,13330,13330,13330,0
20240816,171700,81314750,13330,13330,13330,13330,0
20240816,171600,81314750,13330,13330,13330,13330,0
20240816,171500,81314750,13330,13330,13330,13330,63
20240816,171400,81314750,13330,13330,13330,13330,0
20240816,171300,81314750,13330,13330,13330,13330,0
20240816,171200,81314750,13330,13330,13330,13330,0
20240816,171100,81314750,13330,13330,13330,13330,0
20240816,171000,81314750,13330,13330,13330,13330,0
20240816,170900,81314750,13330,13330,13330,13330,0
20240816,170800,81314750,13330,13330,13330,13330,0
20240816,170700,81314750,13330,13330,13330,13330,0
20240816,170600,81314750,13330,13330,13330,13330,0
20240816,170500,81314750,13330,13330,13330,13330,0
20240816,170400,81314750,13330,13330,13330,13330,0
20240816,170300,81314750,13330,13330,13330,13330,0
20240816,170200,81314750,13330,13330,13330,13330,0
20240816,170100,81314750,13330,13330,13330,13330,0
20240816,170000,81314750,13330,13330,13330,13330,0
20240816,165900,81314750,13330,13330,13330,13330,0
20240816,165800,81314750,13330,13330,13330,13330,0
20240816,165700,81314750,13330,13330,13330,13330,0
20240816,165600,81314750,13330,13330,13330,13330,0
20240816,165500,81314750,13330,13330,13330,13330,0
20240816,165400,81314750,13330,13330,13330,13330,0
20240816,165300,81314750,13330,13330,13330,13330,0
20240816,165200,81314750,13330,13330,13330,13330,0
20240816,165100,81314750,13330,13330,13330,13330,0
20240816,165000,81314750,13330,13330,13330,13330,0
20240816,164900,81314750,13330,13330,13330,13330,0
20240816,164800,81314750,13330,13330,13330,13330,0
20240816,164700,81314750,13330,13330,13330,13330,0
20240816,164600,81314750,13330,13330,13330,13330,0
20240816,164500,81314750,13330,13330,13330,13330,63
20240816,164400,81314750,13330,13330,13330,13330,0
20240816,164300,81314750,13330,13330,13330,13330,0
20240816,164200,81314750,13330,13330,13330,13330,0
20240816,164100,81314750,13330,13330,13330,13330,0
20240816,164000,81314750,13330,13330,13330,13330,0
20240816,163900,81314750,13330,13330,13330,13330,0
20240816,163800,81314750,13330,13330,13330,13330,0
20240816,163700,81314750,13330,13330,13330,13330,0
20240816,163600,81314750,13330,13330,13330,13330,0
20240816,163500,81314750,13330,13330,13330,13330,0
20240816,163400,81314750,13330,13330,13330,13330,0
20240816,163300,81314750,13330,13330,13330,13330,0
20240816,163200,81314750,13330,13330,13330,13330,0
20240816,163100,81314750,13330,13330,13330,13330,0
20240816,163000,81314750,13330,13330,13330,13330,0
20240816,162900,81314750,13330,13330,13330,13330,0
20240816,162800,81314750,13330,13330,13330,13330,0
20240816,162700,81314750,13330,13330,13330,13330,0
20240816,162600,81314750,13330,13330,13330,13330,0
20240816,162500,81314750,13330,13330,13330,13330,0
20240816,162400,81314750,13330,13330,13330,13330,0
20240816,162300,81314750,13330,13330,13330,13330,0
20240816,162200,81314750,13330,13330,13330,13330,0
20240816,162100,81314750,13330,13330,13330,13330,0
20240816,162000,81314750,13330,13330,13330,13330,0
20240816,161900,81314750,13330,13330,13330,13330,0
20240816,161800,81314750,13330,13330,13330,13330,0
20240816,161700,81314750,13330,13330,13330,13330,0
20240816,161600,81314750,13330,13330,13330,13330,0
20240816,161500,81314750,13330,13330,13330,13330,63
20240816,161400,81314750,13330,13330,13330,13330,0
20240816,161300,81314750,13330,13330,13330,13330,0
20240816,161200,81314750,13330,13330,13330,13330,0
20240816,161100,81314750,13330,13330,13330,13330,0
20240816,161000,81314750,13330,13330,13330,13330,0
20240816,160900,81314750,13330,13330,13330,13330,0
20240816,160800,81314750,13330,13330,13330,13330,0
20240816,160700,81314750,13330,13330,13330,13330,0
20240816,160600,81314750,13330,13330,13330,13330,0
20240816,160500,81314750,13330,13330,13330,13330,0
20240816,160400,81314750,13330,13330,13330,13330,0
20240816,160300,81314750,13330,13330,13330,13330,0
20240816,160200,81314750,13330,13330,13330,13330,0
20240816,160100,81314750,13330,13330,13330,13330,0
20240816,160000,81314750,13330,13330,13330,13330,0
20240816,155900,81314750,13330,13330,13330,13330,0
20240816,155800,81314750,13330,13330,13330,13330,0
20240816,155700,81314750,13330,13330,13330,13330,0
20240816,155600,81314750,13330,13330,13330,13330,0
20240816,155500,81314750,13330,13330,13330,13330,0
20240816,155400,81314750,13330,13330,13330,13330,0
20240816,155300,81314750,13330,13330,13330,13330,0
20240816,155200,81314750,13330,13330,13330,13330,0
20240816,155100,81314750,13330,13330,13330,13330,0
20240816,155000,81314750,13330,13330,13330,13330,0
20240816,154900,81314750,13330,13330,13330,13330,0
20240816,154800,81314750,13330,13330,13330,13330,0
20240816,154700,81314750,13330,13330,13330,13330,0
20240816,154600,81314750,13330,13330,13330,13330,0
20240816,154500,81314750,13330,13330,13330,13330,63
20240816,154400,81314750,13330,13330,13330,13330,0
20240816,154300,81314750,13330,13330,13330,13330,0
20240816,154200,81314750,13330,13330,13330,13330,0
20240816,154100,81314750,13330,13330,13330,13330,0
20240816,154000,81314750,13330,13330,13330,13330,0
20240816,153900,81314750,13330,13330,13330,13330,0
20240816,153800,81314750,13330,13330,13330,13330,0
20240816,153700,81314750,13330,13330,13330,13330,0
20240816,153600,81314750,13330,13330,13330,13330,0
20240816,153500,81314750,13330,13330,13330,13330,0
20240816,153400,81314750,13330,13330,13330,13330,0
20240816,153300,81314750,13330,13330,13330,13330,0
20240816,153200,81314750,13330,13330,13330,13330,0
20240816,153100,81314750,13330,13330,13330,13330,0
20240816,153000,81314750,13330,13330,13330,13330,63
20240816,152900,80474960,13330,13330,13330,13330,0
20240816,152800,80474960,13330,13330,13330,13330,0
20240816,152700,80474960,13330,13330,13330,13330,0
20240816,152600,80474960,13330,13330,13330,13330,0
20240816,152500,80474960,13330,13330,13330,13330,0
20240816,152400,80474960,13330,13330,13330,13330,0
20240816,152300,80474960,13330,13330,13330,13330,0
20240816,152200,80474960,13330,13330,13330,13330,0
20240816,152100,80474960,13330,13330,13330,13330,0
20240816,152000,80474960,13330,13330,13330,13330,0
20240816,151900,80474960,13330,13320,13330,13320,10
20240816,151800,80341740,13180,13180,13180,13180,44
20240816,151700,79761820,13180,13180,13180,13180,0
20240816,151600,79761820,13180,13180,13180,13180,0
20240816,151500,79761820,13180,13180,13180,13180,0
20240816,151400,79761820,13180,13180,13180,13180,0
20240816,151300,79761820,13180,13180,13180,13180,0
20240816,151200,79761820,13180,13180,13180,13180,0
20240816,151100,79761820,13180,13180,13180,13180,0
20240816,151000,79761820,13180,13300,13300,13180,332
20240816,150900,75383630,13300,13300,13300,13300,0
20240816,150800,75383630,13300,13300,13300,13300,0
20240816,150700,75383630,13300,13300,13300,13300,5
20240816,150600,75317130,13300,13300,13300,13300,1
20240816,150500,75303830,13300,13300,13300,13300,0
20240816,150400,75303830,13300,13300,13300,13300,0
20240816,150300,75303830,13300,13300,13300,13300,0
20240816,150200,75303830,13300,13300,13300,13300,0
20240816,150100,75303830,13300,13300,13300,13300,0
20240816,150000,75303830,13300,13300,13300,13300,0
20240816,145900,75303830,13300,13300,13300,13300,0
20240816,145800,75303830,13300,13300,13300,13300,0
20240816,145700,75303830,13300,13300,13300,13300,0
20240816,145600,75303830,13300,13300,13300,13300,2
20240816,145500,75277230,13300,13300,13300,13300,0
20240816,145400,75277230,13300,13300,13300,13300,0
20240816,145300,75277230,13300,13300,13300,13300,0
20240816,145200,75277230,13300,13300,13300,13300,0
20240816,145100,75277230,13300,13300,13300,13300,0
20240816,145000,75277230,13300,13300,13300,13300,0
20240816,144900,75277230,13300,13300,13300,13300,0
20240816,144800,75277230,13300,13300,13300,13300,0
20240816,144700,75277230,13300,13300,13300,13300,0
20240816,144600,75277230,13300,13300,13300,13300,0
20240816,144500,75277230,13300,13300,13300,13300,0
20240816,144400,75277230,13300,13300,13300,13300,0
20240816,144300,75277230,13300,13300,13300,13300,0
20240816,144200,75277230,13300,13300,13300,13300,0
20240816,144100,75277230,13300,13300,13300,13300,2
20240816,144000,75250630,13330,13330,13330,13330,0
20240816,143900,75250630,13330,13200,13330,13200,21
20240816,143800,74972330,13330,13330,13330,13330,0
20240816,143700,74972330,13330,13330,13330,13330,0
20240816,143600,74972330,13330,13330,13330,13330,0
20240816,143500,74972330,13330,13330,13330,13330,0
20240816,143400,74972330,13330,13330,13330,13330,0
20240816,143300,74972330,13330,13330,13330,13330,0
20240816,143200,74972330,13330,13330,13330,13330,0
20240816,143100,74972330,13330,13330,13330,13330,0
20240816,143000,74972330,13330,13330,13330,13330,0
20240816,142900,74972330,13330,13330,13330,13330,0
20240816,142800,74972330,13330,13330,13330,13330,0
20240816,142700,74972330,13330,13330,13330,13330,0
20240816,142600,74972330,13330,13330,13330,13330,0
20240816,142500,74972330,13330,13320,13330,13320,73
20240816,142400,73999830,13330,13330,13330,13330,0
20240816,142300,73999830,13330,13330,13330,13330,0
20240816,142200,73999830,13330,13330,13330,13330,0
20240816,142100,73999830,13330,13330,13330,13330,0
20240816,142000,73999830,13330,13320,13330,13320,56
20240816,141900,73253370,13330,13330,13330,13330,0
20240816,141800,73253370,13330,13330,13330,13330,0
20240816,141700,73253370,13330,13320,13330,13320,8
20240816,141600,73146800,13320,13320,13320,13320,19
20240816,141500,72893720,13170,13170,13170,13170,0
20240816,141400,72893720,13170,13210,13210,13170,100
20240816,141300,71574250,13320,13320,13320,13320,1
20240816,141200,71560930,13330,13330,13330,13330,1
20240816,141100,71547600,13310,13300,13310,13300,44
20240816,141000,70962310,13300,13300,13300,13300,0
20240816,140900,70962310,13300,13300,13300,13300,0
20240816,140800,70962310,13300,13280,13300,13280,49
20240816,140700,70311570,13280,13280,13280,13280,0
20240816,140600,70311570,13280,13280,13280,13280,0
20240816,140500,70311570,13280,13280,13280,13280,1
20240816,140400,70298290,13250,13250,13250,13250,294
20240816,140300,66402790,13250,13250,13250,13250,0
20240816,140200,66402790,13250,13250,13250,13250,0
20240816,140100,66402790,13250,13250,13250,13250,0
20240816,140000,66402790,13250,13250,13250,13250,0
20240816,135900,66402790,13250,13250,13250,13250,0
20240816,135800,66402790,13250,13250,13250,13250,0
20240816,135700,66402790,13250,13250,13250,13250,0
20240816,135600,66402790,13250,13250,13250,13250,0
20240816,135500,66402790,13250,13250,13250,13250,0
20240816,135400,66402790,13250,13250,13250,13250,0
20240816,135300,66402790,13250,13250,13250,13250,0
20240816,135200,66402790,13250,13250,13250,13250,0
20240816,135100,66402790,13250,13250,13250,13250,0
20240816,135000,66402790,13250,13250,13250,13250,0
20240816,134900,66402790,13250,13250,13250,13250,0
20240816,134800,66402790,13250,13250,13250,13250,0
20240816,134700,66402790,13250,13250,13250,13250,0
20240816,134600,66402790,13250,13250,13250,13250,11
20240816,134500,66257040,13230,13230,13230,13230,0
20240816,134400,66257040,13230,13230,13230,13230,2
20240816,134300,66230580,13220,13190,13220,13190,28
20240816,134200,65860980,13170,13170,13170,13170,0
20240816,134100,65860980,13170,13170,13170,13170,0
20240816,134000,65860980,13170,13170,13170,13170,0
20240816,133900,65860980,13170,13170,13170,13170,0
20240816,133800,65860980,13170,13170,13170,13170,0
20240816,133700,65860980,13170,13170,13170,13170,0
20240816,133600,65860980,13170,13170,13170,13170,0
20240816,133500,65860980,13170,13180,13180,13170,77
20240816,133400,64846170,13180,13180,13180,13180,0
20240816,133300,64846170,13180,13180,13180,13180,0
20240816,133200,64846170,13180,13180,13180,13180,0
20240816,133100,64846170,13180,13180,13180,13180,0
20240816,133000,64846170,13180,13180,13180,13180,0
20240816,132900,64846170,13180,13180,13180,13180,0
20240816,132800,64846170,13180,13180,13180,13180,820
20240816,132700,54038570,13180,13180,13180,13180,0
20240816,132600,54038570,13180,13180,13180,13180,0
20240816,132500,54038570,13180,13180,13180,13180,0
20240816,132400,54038570,13180,13180,13180,13180,0
20240816,132300,54038570,13180,13180,13180,13180,0
20240816,132200,54038570,13180,13180,13180,13180,0
20240816,132100,54038570,13180,13190,13190,13180,104
20240816,132000,52667750,13180,13180,13180,13180,0
20240816,131900,52667750,13180,13180,13180,13180,800
20240816,131800,42123750,13180,13180,13180,13180,0
20240816,131700,42123750,13180,13180,13180,13180,0
20240816,131600,42123750,13180,13180,13180,13180,310
20240816,131500,38037950,13180,13180,13180,13180,0
20240816,131400,38037950,13180,13180,13180,13180,0
20240816,131300,38037950,13180,13190,13190,13180,50
20240816,131200,37378770,13190,13190,13190,13190,0
20240816,131100,37378770,13190,13190,13190,13190,0
20240816,131000,37378770,13190,13190,13190,13190,0
20240816,130900,37378770,13190,13190,13190,13190,0
20240816,130800,37378770,13190,13190,13190,13190,0
20240816,130700,37378770,13190,13190,13190,13190,0
20240816,130600,37378770,13190,13190,13190,13190,0
20240816,130500,37378770,13190,13190,13190,13190,8
20240816,130400,37273250,13200,13200,13200,13200,0
20240816,130300,37273250,13200,13200,13200,13200,0
20240816,130200,37273250,13200,13200,13200,13200,3
20240816,130100,37233650,13190,13170,13190,13170,85
20240816,130000,36112990,13170,13170,13170,13170,0
20240816,125900,36112990,13170,13170,13170,13170,0
20240816,125800,36112990,13170,13170,13170,13170,0
20240816,125700,36112990,13170,13170,13170,13170,0
20240816,125600,36112990,13170,13170,13170,13170,0
20240816,125500,36112990,13170,13170,13170,13170,0
20240816,125400,36112990,13170,13170,13170,13170,0
20240816,125300,36112990,13170,13170,13170,13170,0
20240816,125200,36112990,13170,13170,13170,13170,80
20240816,125100,35059390,13180,13170,13180,13170,100
20240816,125000,33742360,13000,13000,13000,13000,0
20240816,124900,33742360,13000,13000,13000,13000,0
20240816,124800,33742360,13000,13000,13000,13000,0
20240816,124700,33742360,13000,13000,13000,13000,0
20240816,124600,33742360,13000,13000,13000,13000,0
20240816,124500,33742360,13000,13000,13000,13000,95
20240816,124400,32507360,13000,13000,13000,13000,0
20240816,124300,32507360,13000,13000,13000,13000,0
20240816,124200,32507360,13000,13010,13010,13000,132
20240816,124100,30791290,13020,13020,13020,13020,0
20240816,124000,30791290,13020,13100,13100,13020,233
20240816,123900,27743780,13150,13150,13150,13150,0
20240816,123800,27743780,13150,13150,13150,13150,25
20240816,123700,27415030,13150,13150,13150,13150,0
20240816,123600,27415030,13150,13210,13210,13130,233
20240816,123500,24348930,13210,13210,13210,13200,12
20240816,123400,24190450,13210,13260,13260,13210,67
20240816,123300,23303460,13260,13260,13260,13260,0
20240816,123200,23303460,13260,13260,13260,13260,0
20240816,123100,23303460,13260,13260,13260,13260,0
20240816,123000,23303460,13260,13260,13260,13260,0
20240816,122900,23303460,13260,13260,13260,13260,3
20240816,122800,23263680,13260,13260,13260,13260,0
20240816,122700,23263680,13260,13260,13260,13260,0
20240816,122600,23263680,13260,13260,13260,13260,0
20240816,122500,23263680,13260,13260,13260,13260,0
20240816,122400,23263680,13260,13260,13260,13260,0
20240816,122300,23263680,13260,13260,13260,13260,0
20240816,122200,23263680,13260,13260,13260,13260,0
20240816,122100,23263680,13260,13260,13260,13260,0
20240816,122000,23263680,13260,13260,13260,13260,0
20240816,121900,23263680,13260,13260,13260,13260,0
20240816,121800,23263680,13260,13260,13260,13260,0
20240816,121700,23263680,13260,13260,13260,13260,0
20240816,121600,23263680,13260,13260,13260,13260,0
20240816,121500,23263680,13260,13260,13260,13260,0
20240816,121400,23263680,13260,13260,13260,13260,0
20240816,121300,23263680,13260,13260,13260,13260,0
20240816,121200,23263680,13260,13260,13260,13260,0
20240816,121100,23263680,13260,13260,13260,13260,0
20240816,121000,23263680,13260,13260,13260,13260,0
20240816,120900,23263680,13260,13260,13260,13260,0
20240816,120800,23263680,13260,13260,13260,13260,0
20240816,120700,23263680,13260,13260,13260,13260,1
20240816,120600,23250420,13260,13260,13260,13260,0
20240816,120500,23250420,13260,13260,13260,13260,0
20240816,120400,23250420,13260,13260,13260,13260,0
20240816,120300,23250420,13260,13260,13260,13260,0
20240816,120200,23250420,13260,13260,13260,13260,0
20240816,120100,23250420,13260,13260,13260,13260,0
20240816,120000,23250420,13260,13260,13260,13260,0
20240816,115900,23250420,13260,13260,13260,13260,0
20240816,115800,23250420,13260,13260,13260,13260,0
20240816,115700,23250420,13260,13260,13260,13260,0
20240816,115600,23250420,13260,13260,13260,13260,0
20240816,115500,23250420,13260,13260,13260,13260,1
20240816,115400,23237160,13250,13250,13250,13250,0
20240816,115300,23237160,13250,13250,13250,13250,0
20240816,115200,23237160,13250,13250,13250,13250,0
20240816,115100,23237160,13250,13250,13250,13250,0
20240816,115000,23237160,13250,13250,13250,13250,0
20240816,114900,23237160,13250,13250,13250,13250,0
20240816,114800,23237160,13250,13260,13260,13250,12
20240816,114700,23078150,13250,13250,13250,13250,0
20240816,114600,23078150,13250,13250,13250,13250,0
20240816,114500,23078150,13250,13250,13250,13250,0
20240816,114400,23078150,13250,13250,13250,13250,0
20240816,114300,23078150,13250,13250,13250,13250,0
20240816,114200,23078150,13250,13250,13250,13250,0
20240816,114100,23078150,13250,13250,13250,13250,0
20240816,114000,23078150,13250,13250,13250,13250,0
20240816,113900,23078150,13250,13250,13250,13250,0
20240816,113800,23078150,13250,13250,13250,13250,0
20240816,113700,23078150,13250,13250,13250,13250,0
20240816,113600,23078150,13250,13250,13250,13250,0
20240816,113500,23078150,13250,13270,13270,13250,39
20240816,113400,22560970,13290,13290,13290,13290,1
20240816,113300,22547680,13290,13290,13290,13290,0
20240816,113200,22547680,13290,13290,13290,13290,0
20240816,113100,22547680,13290,13290,13290,13290,1
20240816,113000,22534390,13290,13290,13290,13290,0
20240816,112900,22534390,13290,13290,13290,13290,0
20240816,112800,22534390,13290,13290,13290,13290,0
20240816,112700,22534390,13290,13290,13290,13290,8
20240816,112600,22428070,13300,13300,13300,13300,0
20240816,112500,22428070,13300,13300,13300,13300,0
20240816,112400,22428070,13300,13300,13300,13300,0
20240816,112300,22428070,13300,13300,13300,13300,0
20240816,112200,22428070,13300,13300,13300,13300,0
20240816,112100,22428070,13300,13300,13300,13300,0
20240816,112000,22428070,13300,13300,13300,13300,0
20240816,111900,22428070,13300,13300,13300,13300,0
20240816,111800,22428070,13300,13300,13300,13300,0
20240816,111700,22428070,13300,13300,13300,13300,0
20240816,111600,22428070,13300,13300,13300,13300,1
20240816,111500,22414770,13300,13300,13300,13300,8
20240816,111400,22308370,13270,13270,13270,13270,0
20240816,111300,22308370,13270,13270,13270,13270,14
20240816,111200,22122590,13300,13300,13300,13300,0
20240816,111100,22122590,13300,13300,13300,13300,0
20240816,111000,22122590,13300,13300,13300,13300,34
20240816,110900,21670390,13320,13340,13340,13320,936
20240816,110800,9192280,13350,13350,13350,13350,8
20240816,110700,9085480,13340,13340,13340,13340,60
20240816,110600,8285080,13340,13340,13340,13340,1
20240816,110500,8271740,13340,13340,13340,13340,0
20240816,110400,8271740,13340,13340,13340,13340,0
20240816,110300,8271740,13340,13360,13360,13340,119
20240816,110200,6683480,13360,13360,13360,13360,0
20240816,110100,6683480,13360,13360,13360,13360,0
20240816,110000,6683480,13360,13360,13360,13360,0
20240816,105900,6683480,13360,13360,13360,13360,4
20240816,105800,6630040,13360,13360,13360,13360,0
20240816,105700,6630040,13360,13360,13360,13360,0
20240816,105600,6630040,13360,13360,13360,13360,0
20240816,105500,6630040,13360,13360,13360,13360,0
20240816,105400,6630040,13360,13360,13360,13360,0
20240816,105300,6630040,13360,13360,13360,13360,0
20240816,105200,6630040,13360,13400,13400,13360,15
20240816,105100,6429160,13430,13430,13430,13430,0
20240816,105000,6429160,13430,13430,13430,13430,0
20240816,104900,6429160,13430,13430,13430,13430,0
20240816,104800,6429160,13430,13430,13430,13430,0
20240816,104700,6429160,13430,13430,13430,13430,0
20240816,104600,6429160,13430,13430,13430,13430,0
20240816,104500,6429160,13430,13430,13430,13430,0
20240816,104400,6429160,13430,13430,13430,13430,0
20240816,104300,6429160,13430,13430,13430,13430,0
20240816,104200,6429160,13430,13430,13430,13430,0
20240816,104100,6429160,13430,13430,13430,13430,0
20240816,104000,6429160,13430,13430,13430,13430,0
20240816,103900,6429160,13430,13430,13430,13430,0
20240816,103800,6429160,13430,13430,13430,13430,0
20240816,103700,6429160,13430,13430,13430,13430,0
20240816,103600,6429160,13430,13430,13430,13430,0
20240816,103500,6429160,13430,13430,13430,13430,1
20240816,103400,6415730,13430,13430,13430,13430,0
20240816,103300,6415730,13430,13430,13430,13430,5
20240816,103200,6348580,13430,13430,13430,13430,0
20240816,103100,6348580,13430,13430,13430,13430,0
20240816,103000,6348580,13430,13430,13430,13430,0
20240816,102900,6348580,13430,13430,13430,13430,1
20240816,102800,6335150,13340,13340,13340,13340,0
20240816,102700,6335150,13340,13350,13350,13340,11
20240816,102600,6188390,13430,13430,13430,13430,0
20240816,102500,6188390,13430,13430,13430,13430,0
20240816,102400,6188390,13430,13430,13430,13430,0
20240816,102300,6188390,13430,13430,13430,13430,0
20240816,102200,6188390,13430,13430,13430,13430,0
20240816,102100,6188390,13430,13430,13430,13430,0
20240816,102000,6188390,13430,13430,13430,13430,0
20240816,101900,6188390,13430,13430,13430,13430,0
20240816,101800,6188390,13430,13430,13430,13430,0
20240816,101700,6188390,13430,13430,13430,13430,0
20240816,101600,6188390,13430,13430,13430,13430,0
20240816,101500,6188390,13430,13430,13430,13430,0
20240816,101400,6188390,13430,13430,13430,13430,0
20240816,101300,6188390,13430,13430,13430,13430,0
20240816,101200,6188390,13430,13430,13430,13430,0
20240816,101100,6188390,13430,13430,13430,13430,75
20240816,101000,5181140,13440,13440,13440,13440,0
20240816,100900,5181140,13440,13440,13440,13440,0
20240816,100800,5181140,13440,13440,13440,13440,0
20240816,100700,5181140,13440,13400,13440,13400,76
20240816,100600,4160430,13440,13440,13440,13440,0
20240816,100500,4160430,13440,13440,13440,13440,0
20240816,100400,4160430,13440,13440,13440,13440,0
20240816,100300,4160430,13440,13440,13440,13440,0
20240816,100200,4160430,13440,13440,13440,13440,0
20240816,100100,4160430,13440,13440,13440,13440,2
20240816,100000,4133550,13440,13440,13440,13440,2
20240816,095900,4106670,13350,13350,13350,13350,10
20240816,095800,3973170,13380,13380,13380,13380,0
20240816,095700,3973170,13380,13380,13380,13380,0
20240816,095600,3973170,13380,13380,13380,13380,0
20240816,095500,3973170,13380,13380,13380,13380,0
20240816,095400,3973170,13380,13380,13380,13380,8
20240816,095300,3866130,13380,13380,13380,13380,0
20240816,095200,3866130,13380,13380,13380,13380,0
20240816,095100,3866130,13380,13380,13380,13380,0
20240816,095000,3866130,13380,13380,13380,13380,0
20240816,094900,3866130,13380,13380,13380,13380,0
20240816,094800,3866130,13380,13380,13380,13380,0
20240816,094700,3866130,13380,13380,13380,13380,0
20240816,094600,3866130,13380,13380,13380,13380,0
20240816,094500,3866130,13380,13380,13380,13380,2
20240816,094400,3839370,13300,13300,13300,13300,2
20240816,094300,3812770,13300,13300,13300,13300,0
20240816,094200,3812770,13300,13300,13300,13300,0
20240816,094100,3812770,13300,13300,13300,13300,1
20240816,094000,3799470,13300,13300,13300,13300,0
20240816,093900,3799470,13300,13300,13300,13300,6
20240816,093800,3719670,13360,13360,13360,13360,0
20240816,093700,3719670,13360,13360,13360,13360,0
20240816,093600,3719670,13360,13360,13360,13360,0
20240816,093500,3719670,13360,13380,13380,13360,62
20240816,093400,2891330,13530,13530,13530,13530,0
20240816,093300,2891330,13530,13530,13530,13530,0
20240816,093200,2891330,13530,13530,13530,13530,0
20240816,093100,2891330,13530,13530,13530,13530,3
20240816,093000,2850740,13530,13530,13530,13530,0
20240816,092900,2850740,13530,13530,13530,13530,1
20240816,092800,2837210,13360,13360,13360,13360,6
20240816,092700,2757050,13360,13360,13360,13360,5
20240816,092600,2690250,13530,13530,13530,13530,0
20240816,092500,2690250,13530,13530,13530,13530,0
20240816,092400,2690250,13530,13530,13530,13530,0
20240816,092300,2690250,13530,13530,13530,13530,0
20240816,092200,2690250,13530,13530,13530,13530,0
20240816,092100,2690250,13530,13530,13530,13530,0
20240816,092000,2690250,13530,13530,13530,13530,0
20240816,091900,2690250,13530,13530,13530,13530,0
20240816,091800,2690250,13530,13530,13530,13530,1
20240816,091700,2676720,13540,13540,13540,13540,0
20240816,091600,2676720,13540,13540,13540,13540,4
20240816,091500,2622560,13540,13540,13540,13540,6
20240816,091400,2541320,13550,13370,13550,13370,12
20240816,091300,2380360,13370,13370,13370,13360,169
20240816,091200,120960,13440,13440,13440,13440,0
20240816,091100,120960,13440,13440,13440,13440,0
20240816,091000,120960,13440,13440,13440,13440,4
20240816,090900,67200,13440,13440,13440,13440,0
20240816,090800,67200,13440,13440,13440,13440,0
20240816,090700,67200,13440,13440,13440,13440,0
20240816,090600,67200,13440,13440,13440,13440,0
20240816,090500,67200,13440,13440,13440,13440,0
20240816,090400,67200,13440,13440,13440,13440,0
20240816,090300,67200,13440,13440,13440,13440,1
20240816,090200,53760,13440,13440,13440,13440,0
20240816,090100,53760,13440,13440,13440,13440,0
20240816,090000,53760,13440,13440,13440,13440,4