KissMeData/303530/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,210200,120744980,7660,7660,7660,7660,542
20240822,210100,120744980,7660,7660,7660,7660,0
20240822,210000,120744980,7660,7660,7660,7660,0
20240822,205900,120744980,7660,7660,7660,7660,0
20240822,205800,120744980,7660,7660,7660,7660,0
20240822,205700,120744980,7660,7660,7660,7660,0
20240822,205600,120744980,7660,7660,7660,7660,0
20240822,205500,120744980,7660,7660,7660,7660,0
20240822,205400,120744980,7660,7660,7660,7660,0
20240822,205300,120744980,7660,7660,7660,7660,0
20240822,205200,120744980,7660,7660,7660,7660,0
20240822,205100,120744980,7660,7660,7660,7660,0
20240822,205000,120744980,7660,7660,7660,7660,0
20240822,204900,120744980,7660,7660,7660,7660,0
20240822,204800,120744980,7660,7660,7660,7660,0
20240822,204700,120744980,7660,7660,7660,7660,0
20240822,204600,120744980,7660,7660,7660,7660,0
20240822,204500,120744980,7660,7660,7660,7660,0
20240822,204400,120744980,7660,7660,7660,7660,0
20240822,204300,120744980,7660,7660,7660,7660,0
20240822,204200,120744980,7660,7660,7660,7660,0
20240822,204100,120744980,7660,7660,7660,7660,0
20240822,204000,120744980,7660,7660,7660,7660,0
20240822,203900,120744980,7660,7660,7660,7660,0
20240822,203800,120744980,7660,7660,7660,7660,0
20240822,203700,120744980,7660,7660,7660,7660,0
20240822,203600,120744980,7660,7660,7660,7660,0
20240822,203500,120744980,7660,7660,7660,7660,0
20240822,203400,120744980,7660,7660,7660,7660,0
20240822,203300,120744980,7660,7660,7660,7660,0
20240822,203200,120744980,7660,7660,7660,7660,542
20240822,203100,120744980,7660,7660,7660,7660,0
20240822,203000,120744980,7660,7660,7660,7660,0
20240822,202900,120744980,7660,7660,7660,7660,0
20240822,202800,120744980,7660,7660,7660,7660,0
20240822,202700,120744980,7660,7660,7660,7660,0
20240822,202600,120744980,7660,7660,7660,7660,0
20240822,202500,120744980,7660,7660,7660,7660,0
20240822,202400,120744980,7660,7660,7660,7660,0
20240822,202300,120744980,7660,7660,7660,7660,0
20240822,202200,120744980,7660,7660,7660,7660,0
20240822,202100,120744980,7660,7660,7660,7660,0
20240822,202000,120744980,7660,7660,7660,7660,0
20240822,201900,120744980,7660,7660,7660,7660,0
20240822,201800,120744980,7660,7660,7660,7660,0
20240822,201700,120744980,7660,7660,7660,7660,0
20240822,201600,120744980,7660,7660,7660,7660,0
20240822,201500,120744980,7660,7660,7660,7660,0
20240822,201400,120744980,7660,7660,7660,7660,0
20240822,201300,120744980,7660,7660,7660,7660,0
20240822,201200,120744980,7660,7660,7660,7660,0
20240822,201100,120744980,7660,7660,7660,7660,0
20240822,201000,120744980,7660,7660,7660,7660,0
20240822,200900,120744980,7660,7660,7660,7660,0
20240822,200800,120744980,7660,7660,7660,7660,0
20240822,200700,120744980,7660,7660,7660,7660,0
20240822,200600,120744980,7660,7660,7660,7660,0
20240822,200500,120744980,7660,7660,7660,7660,0
20240822,200400,120744980,7660,7660,7660,7660,0
20240822,200300,120744980,7660,7660,7660,7660,0
20240822,200200,120744980,7660,7660,7660,7660,542
20240822,200100,120744980,7660,7660,7660,7660,0
20240822,200000,120744980,7660,7660,7660,7660,0
20240822,195900,120744980,7660,7660,7660,7660,0
20240822,195800,120744980,7660,7660,7660,7660,0
20240822,195700,120744980,7660,7660,7660,7660,0
20240822,195600,120744980,7660,7660,7660,7660,0
20240822,195500,120744980,7660,7660,7660,7660,0
20240822,195400,120744980,7660,7660,7660,7660,0
20240822,195300,120744980,7660,7660,7660,7660,0
20240822,195200,120744980,7660,7660,7660,7660,0
20240822,195100,120744980,7660,7660,7660,7660,0
20240822,195000,120744980,7660,7660,7660,7660,0
20240822,194900,120744980,7660,7660,7660,7660,0
20240822,194800,120744980,7660,7660,7660,7660,0
20240822,194700,120744980,7660,7660,7660,7660,0
20240822,194600,120744980,7660,7660,7660,7660,0
20240822,194500,120744980,7660,7660,7660,7660,0
20240822,194400,120744980,7660,7660,7660,7660,0
20240822,194300,120744980,7660,7660,7660,7660,0
20240822,194200,120744980,7660,7660,7660,7660,0
20240822,194100,120744980,7660,7660,7660,7660,0
20240822,194000,120744980,7660,7660,7660,7660,0
20240822,193900,120744980,7660,7660,7660,7660,0
20240822,193800,120744980,7660,7660,7660,7660,0
20240822,193700,120744980,7660,7660,7660,7660,0
20240822,193600,120744980,7660,7660,7660,7660,0
20240822,193500,120744980,7660,7660,7660,7660,0
20240822,193400,120744980,7660,7660,7660,7660,0
20240822,193300,120744980,7660,7660,7660,7660,0
20240822,193200,120744980,7660,7660,7660,7660,542
20240822,193100,120744980,7660,7660,7660,7660,0
20240822,193000,120744980,7660,7660,7660,7660,0
20240822,192900,120744980,7660,7660,7660,7660,0
20240822,192800,120744980,7660,7660,7660,7660,0
20240822,192700,120744980,7660,7660,7660,7660,0
20240822,192600,120744980,7660,7660,7660,7660,0
20240822,192500,120744980,7660,7660,7660,7660,0
20240822,192400,120744980,7660,7660,7660,7660,0
20240822,192300,120744980,7660,7660,7660,7660,0
20240822,192200,120744980,7660,7660,7660,7660,0
20240822,192100,120744980,7660,7660,7660,7660,0
20240822,192000,120744980,7660,7660,7660,7660,0
20240822,191900,120744980,7660,7660,7660,7660,0
20240822,191800,120744980,7660,7660,7660,7660,0
20240822,191700,120744980,7660,7660,7660,7660,0
20240822,191600,120744980,7660,7660,7660,7660,0
20240822,191500,120744980,7660,7660,7660,7660,0
20240822,191400,120744980,7660,7660,7660,7660,0
20240822,191300,120744980,7660,7660,7660,7660,0
20240822,191200,120744980,7660,7660,7660,7660,0
20240822,191100,120744980,7660,7660,7660,7660,0
20240822,191000,120744980,7660,7660,7660,7660,0
20240822,190900,120744980,7660,7660,7660,7660,0
20240822,190800,120744980,7660,7660,7660,7660,0
20240822,190700,120744980,7660,7660,7660,7660,0
20240822,190600,120744980,7660,7660,7660,7660,0
20240822,190500,120744980,7660,7660,7660,7660,0
20240822,190400,120744980,7660,7660,7660,7660,0
20240822,190300,120744980,7660,7660,7660,7660,0
20240822,190200,120744980,7660,7660,7660,7660,542
20240822,190100,120744980,7660,7660,7660,7660,0
20240822,190000,120744980,7660,7660,7660,7660,0
20240822,185900,120744980,7660,7660,7660,7660,0
20240822,185800,120744980,7660,7660,7660,7660,0
20240822,185700,120744980,7660,7660,7660,7660,0
20240822,185600,120744980,7660,7660,7660,7660,0
20240822,185500,120744980,7660,7660,7660,7660,0
20240822,185400,120744980,7660,7660,7660,7660,0
20240822,185300,120744980,7660,7660,7660,7660,0
20240822,185200,120744980,7660,7660,7660,7660,0
20240822,185100,120744980,7660,7660,7660,7660,0
20240822,185000,120744980,7660,7660,7660,7660,0
20240822,184900,120744980,7660,7660,7660,7660,0
20240822,184800,120744980,7660,7660,7660,7660,0
20240822,184700,120744980,7660,7660,7660,7660,0
20240822,184600,120744980,7660,7660,7660,7660,0
20240822,184500,120744980,7660,7660,7660,7660,0
20240822,184400,120744980,7660,7660,7660,7660,0
20240822,184300,120744980,7660,7660,7660,7660,0
20240822,184200,120744980,7660,7660,7660,7660,0
20240822,184100,120744980,7660,7660,7660,7660,0
20240822,184000,120744980,7660,7660,7660,7660,0
20240822,183900,120744980,7660,7660,7660,7660,0
20240822,183800,120744980,7660,7660,7660,7660,0
20240822,183700,120744980,7660,7660,7660,7660,0
20240822,183600,120744980,7660,7660,7660,7660,0
20240822,183500,120744980,7660,7660,7660,7660,0
20240822,183400,120744980,7660,7660,7660,7660,0
20240822,183300,120744980,7660,7660,7660,7660,0
20240822,183200,120744980,7660,7660,7660,7660,542
20240822,183100,120744980,7660,7660,7660,7660,0
20240822,183000,120744980,7660,7660,7660,7660,0
20240822,182900,120744980,7660,7660,7660,7660,0
20240822,182800,120744980,7660,7660,7660,7660,0
20240822,182700,120744980,7660,7660,7660,7660,0
20240822,182600,120744980,7660,7660,7660,7660,0
20240822,182500,120744980,7660,7660,7660,7660,0
20240822,182400,120744980,7660,7660,7660,7660,0
20240822,182300,120744980,7660,7660,7660,7660,0
20240822,182200,120744980,7660,7660,7660,7660,0
20240822,182100,120744980,7660,7660,7660,7660,0
20240822,182000,120744980,7660,7660,7660,7660,0
20240822,181900,120744980,7660,7660,7660,7660,0
20240822,181800,120744980,7660,7660,7660,7660,0
20240822,181700,120744980,7660,7660,7660,7660,0
20240822,181600,120744980,7660,7660,7660,7660,0
20240822,181500,120744980,7660,7660,7660,7660,0
20240822,181400,120744980,7660,7660,7660,7660,0
20240822,181300,120744980,7660,7660,7660,7660,0
20240822,181200,120744980,7660,7660,7660,7660,0
20240822,181100,120744980,7660,7660,7660,7660,0
20240822,181000,120744980,7660,7660,7660,7660,0
20240822,180900,120744980,7660,7660,7660,7660,0
20240822,180800,120744980,7660,7660,7660,7660,0
20240822,180700,120744980,7660,7660,7660,7660,0
20240822,180600,120744980,7660,7660,7660,7660,0
20240822,180500,120744980,7660,7660,7660,7660,0
20240822,180400,120744980,7660,7660,7660,7660,0
20240822,180300,120744980,7660,7660,7660,7660,0
20240822,180200,120744980,7660,7660,7660,7660,542
20240822,180100,120744980,7660,7660,7660,7660,0
20240822,180000,120744980,7660,7660,7660,7660,0
20240822,175900,120744980,7660,7660,7660,7660,0
20240822,175800,120744980,7660,7660,7660,7660,0
20240822,175700,120744980,7660,7660,7660,7660,0
20240822,175600,120744980,7660,7660,7660,7660,0
20240822,175500,120744980,7660,7660,7660,7660,0
20240822,175400,120744980,7660,7660,7660,7660,0
20240822,175300,120744980,7660,7660,7660,7660,0
20240822,175200,120744980,7660,7660,7660,7660,0
20240822,175100,120744980,7660,7660,7660,7660,0
20240822,175000,120744980,7660,7660,7660,7660,0
20240822,174900,120744980,7660,7660,7660,7660,0
20240822,174800,120744980,7660,7660,7660,7660,0
20240822,174700,120744980,7660,7660,7660,7660,0
20240822,174600,120744980,7660,7660,7660,7660,0
20240822,174500,120744980,7660,7660,7660,7660,0
20240822,174400,120744980,7660,7660,7660,7660,0
20240822,174300,120744980,7660,7660,7660,7660,0
20240822,174200,120744980,7660,7660,7660,7660,0
20240822,174100,120744980,7660,7660,7660,7660,0
20240822,174000,120744980,7660,7660,7660,7660,0
20240822,173900,120744980,7660,7660,7660,7660,0
20240822,173800,120744980,7660,7660,7660,7660,0
20240822,173700,120744980,7660,7660,7660,7660,0
20240822,173600,120744980,7660,7660,7660,7660,0
20240822,173500,120744980,7660,7660,7660,7660,0
20240822,173400,120744980,7660,7660,7660,7660,0
20240822,173300,120744980,7660,7660,7660,7660,0
20240822,173200,120744980,7660,7660,7660,7660,542
20240822,173100,120744980,7660,7660,7660,7660,0
20240822,173000,120744980,7660,7660,7660,7660,0
20240822,172900,120744980,7660,7660,7660,7660,0
20240822,172800,120744980,7660,7660,7660,7660,0
20240822,172700,120744980,7660,7660,7660,7660,0
20240822,172600,120744980,7660,7660,7660,7660,0
20240822,172500,120744980,7660,7660,7660,7660,0
20240822,172400,120744980,7660,7660,7660,7660,0
20240822,172300,120744980,7660,7660,7660,7660,0
20240822,172200,120744980,7660,7660,7660,7660,0
20240822,172100,120744980,7660,7660,7660,7660,0
20240822,172000,120744980,7660,7660,7660,7660,0
20240822,171900,120744980,7660,7660,7660,7660,0
20240822,171800,120744980,7660,7660,7660,7660,0
20240822,171700,120744980,7660,7660,7660,7660,0
20240822,171600,120744980,7660,7660,7660,7660,0
20240822,171500,120744980,7660,7660,7660,7660,0
20240822,171400,120744980,7660,7660,7660,7660,0
20240822,171300,120744980,7660,7660,7660,7660,0
20240822,171200,120744980,7660,7660,7660,7660,0
20240822,171100,120744980,7660,7660,7660,7660,0
20240822,171000,120744980,7660,7660,7660,7660,0
20240822,170900,120744980,7660,7660,7660,7660,0
20240822,170800,120744980,7660,7660,7660,7660,0
20240822,170700,120744980,7660,7660,7660,7660,0
20240822,170600,120744980,7660,7660,7660,7660,0
20240822,170500,120744980,7660,7660,7660,7660,0
20240822,170400,120744980,7660,7660,7660,7660,0
20240822,170300,120744980,7660,7660,7660,7660,0
20240822,170200,120744980,7660,7660,7660,7660,542
20240822,170100,120744980,7660,7660,7660,7660,0
20240822,170000,120744980,7660,7660,7660,7660,0
20240822,165900,120744980,7660,7660,7660,7660,0
20240822,165800,120744980,7660,7660,7660,7660,0
20240822,165700,120744980,7660,7660,7660,7660,0
20240822,165600,120744980,7660,7660,7660,7660,0
20240822,165500,120744980,7660,7660,7660,7660,0
20240822,165400,120744980,7660,7660,7660,7660,0
20240822,165300,120744980,7660,7660,7660,7660,0
20240822,165200,120744980,7660,7660,7660,7660,0
20240822,165100,120744980,7660,7660,7660,7660,0
20240822,165000,120744980,7660,7660,7660,7660,0
20240822,164900,120744980,7660,7660,7660,7660,0
20240822,164800,120744980,7660,7660,7660,7660,0
20240822,164700,120744980,7660,7660,7660,7660,0
20240822,164600,120744980,7660,7660,7660,7660,0
20240822,164500,120744980,7660,7660,7660,7660,0
20240822,164400,120744980,7660,7660,7660,7660,0
20240822,164300,120744980,7660,7660,7660,7660,0
20240822,164200,120744980,7660,7660,7660,7660,0
20240822,164100,120744980,7660,7660,7660,7660,0
20240822,164000,120744980,7660,7660,7660,7660,0
20240822,163900,120744980,7660,7660,7660,7660,0
20240822,163800,120744980,7660,7660,7660,7660,0
20240822,163700,120744980,7660,7660,7660,7660,0
20240822,163600,120744980,7660,7660,7660,7660,0
20240822,163500,120744980,7660,7660,7660,7660,0
20240822,163400,120744980,7660,7660,7660,7660,0
20240822,163300,120744980,7660,7660,7660,7660,0
20240822,163200,120744980,7660,7660,7660,7660,542
20240822,163100,120744980,7660,7660,7660,7660,0
20240822,163000,120744980,7660,7660,7660,7660,0
20240822,162900,120744980,7660,7660,7660,7660,0
20240822,162800,120744980,7660,7660,7660,7660,0
20240822,162700,120744980,7660,7660,7660,7660,0
20240822,162600,120744980,7660,7660,7660,7660,0
20240822,162500,120744980,7660,7660,7660,7660,0
20240822,162400,120744980,7660,7660,7660,7660,0
20240822,162300,120744980,7660,7660,7660,7660,0
20240822,162200,120744980,7660,7660,7660,7660,0
20240822,162100,120744980,7660,7660,7660,7660,0
20240822,162000,120744980,7660,7660,7660,7660,0
20240822,161900,120744980,7660,7660,7660,7660,0
20240822,161800,120744980,7660,7660,7660,7660,0
20240822,161700,120744980,7660,7660,7660,7660,0
20240822,161600,120744980,7660,7660,7660,7660,0
20240822,161500,120744980,7660,7660,7660,7660,0
20240822,161400,120744980,7660,7660,7660,7660,0
20240822,161300,120744980,7660,7660,7660,7660,0
20240822,161200,120744980,7660,7660,7660,7660,0
20240822,161100,120744980,7660,7660,7660,7660,0
20240822,161000,120744980,7660,7660,7660,7660,0
20240822,160900,120744980,7660,7660,7660,7660,0
20240822,160800,120744980,7660,7660,7660,7660,0
20240822,160700,120744980,7660,7660,7660,7660,0
20240822,160600,120744980,7660,7660,7660,7660,0
20240822,160500,120744980,7660,7660,7660,7660,0
20240822,160400,120744980,7660,7660,7660,7660,0
20240822,160300,120744980,7660,7660,7660,7660,0
20240822,160200,120744980,7660,7660,7660,7660,542
20240822,160100,120744980,7660,7660,7660,7660,0
20240822,160000,120744980,7660,7660,7660,7660,0
20240822,155900,120744980,7660,7660,7660,7660,0
20240822,155800,120744980,7660,7660,7660,7660,0
20240822,155700,120744980,7660,7660,7660,7660,0
20240822,155600,120744980,7660,7660,7660,7660,0
20240822,155500,120744980,7660,7660,7660,7660,0
20240822,155400,120744980,7660,7660,7660,7660,0
20240822,155300,120744980,7660,7660,7660,7660,0
20240822,155200,120744980,7660,7660,7660,7660,0
20240822,155100,120744980,7660,7660,7660,7660,0
20240822,155000,120744980,7660,7660,7660,7660,0
20240822,154900,120744980,7660,7660,7660,7660,0
20240822,154800,120744980,7660,7660,7660,7660,0
20240822,154700,120744980,7660,7660,7660,7660,0
20240822,154600,120744980,7660,7660,7660,7660,0
20240822,154500,120744980,7660,7660,7660,7660,0
20240822,154400,120744980,7660,7660,7660,7660,0
20240822,154300,120744980,7660,7660,7660,7660,0
20240822,154200,120744980,7660,7660,7660,7660,0
20240822,154100,120744980,7660,7660,7660,7660,0
20240822,154000,120744980,7660,7660,7660,7660,0
20240822,153900,120744980,7660,7660,7660,7660,0
20240822,153800,120744980,7660,7660,7660,7660,0
20240822,153700,120744980,7660,7660,7660,7660,0
20240822,153600,120744980,7660,7660,7660,7660,0
20240822,153500,120744980,7660,7660,7660,7660,0
20240822,153400,120744980,7660,7660,7660,7660,0
20240822,153300,120744980,7660,7660,7660,7660,0
20240822,153200,120744980,7660,7660,7660,7660,542
20240822,153100,120744980,7660,7660,7660,7660,0
20240822,153000,120744980,7660,7660,7660,7660,542
20240822,152900,116593260,7730,7730,7730,7730,0
20240822,152800,116593260,7730,7730,7730,7730,0
20240822,152700,116593260,7730,7730,7730,7730,0
20240822,152600,116593260,7730,7730,7730,7730,0
20240822,152500,116593260,7730,7730,7730,7730,0
20240822,152400,116593260,7730,7730,7730,7730,0
20240822,152300,116593260,7730,7730,7730,7730,0
20240822,152200,116593260,7730,7730,7730,7730,0
20240822,152100,116593260,7730,7730,7730,7730,0
20240822,152000,116593260,7730,7730,7730,7730,0
20240822,151900,116593260,7730,7730,7730,7730,27
20240822,151800,116384550,7680,7680,7680,7680,16
20240822,151700,116261670,7730,7730,7730,7730,0
20240822,151600,116261670,7730,7730,7730,7730,0
20240822,151500,116261670,7730,7730,7730,7730,0
20240822,151400,116261670,7730,7730,7730,7730,0
20240822,151300,116261670,7730,7730,7730,7730,35
20240822,151200,115991120,7730,7730,7730,7730,5
20240822,151100,115952470,7720,7720,7720,7720,0
20240822,151000,115952470,7720,7720,7720,7720,0
20240822,150900,115952470,7720,7720,7720,7720,14
20240822,150800,115844390,7720,7720,7720,7720,1
20240822,150700,115836670,7720,7720,7720,7720,0
20240822,150600,115836670,7720,7720,7720,7720,0
20240822,150500,115836670,7720,7720,7720,7720,0
20240822,150400,115836670,7720,7720,7720,7720,0
20240822,150300,115836670,7720,7720,7720,7720,7
20240822,150200,115782630,7720,7660,7720,7660,170
20240822,150100,114480370,7720,7720,7720,7720,0
20240822,150000,114480370,7720,7720,7720,7720,0
20240822,145900,114480370,7720,7720,7720,7720,0
20240822,145800,114480370,7720,7720,7720,7720,100
20240822,145700,113708370,7720,7720,7720,7720,0
20240822,145600,113708370,7720,7720,7720,7720,1
20240822,145500,113700650,7640,7640,7640,7640,0
20240822,145400,113700650,7640,7640,7640,7640,0
20240822,145300,113700650,7640,7640,7640,7640,22
20240822,145200,113532570,7640,7640,7640,7640,0
20240822,145100,113532570,7640,7640,7640,7640,0
20240822,145000,113532570,7640,7650,7650,7640,4
20240822,144900,113502000,7730,7730,7730,7730,0
20240822,144800,113502000,7730,7730,7730,7730,0
20240822,144700,113502000,7730,7690,7730,7690,1000
20240822,144600,105794580,7710,7710,7710,7710,0
20240822,144500,105794580,7710,7710,7710,7710,0
20240822,144400,105794580,7710,7710,7710,7710,1
20240822,144300,105786870,7710,7710,7710,7710,0
20240822,144200,105786870,7710,7710,7710,7710,1
20240822,144100,105779160,7710,7710,7710,7710,0
20240822,144000,105779160,7710,7710,7710,7710,0
20240822,143900,105779160,7710,7710,7710,7710,0
20240822,143800,105779160,7710,7710,7710,7710,0
20240822,143700,105779160,7710,7710,7710,7710,0
20240822,143600,105779160,7710,7710,7710,7710,0
20240822,143500,105779160,7710,7710,7710,7710,0
20240822,143400,105779160,7710,7710,7710,7710,0
20240822,143300,105779160,7710,7710,7710,7710,0
20240822,143200,105779160,7710,7710,7710,7710,2
20240822,143100,105763740,7720,7720,7720,7720,1
20240822,143000,105756020,7720,7660,7720,7660,60
20240822,142900,105296150,7620,7620,7620,7620,0
20240822,142800,105296150,7620,7620,7620,7620,0
20240822,142700,105296150,7620,7660,7660,7620,2136
20240822,142600,88967430,7670,7690,7690,7670,269
20240822,142500,86903870,7700,7720,7720,7700,689
20240822,142400,81592570,7730,7730,7730,7730,35
20240822,142300,81322020,7730,7740,7740,7730,147
20240822,142200,80184890,7740,7740,7740,7740,0
20240822,142100,80184890,7740,7740,7740,7740,0
20240822,142000,80184890,7740,7740,7740,7740,0
20240822,141900,80184890,7740,7740,7740,7740,0
20240822,141800,80184890,7740,7740,7740,7740,0
20240822,141700,80184890,7740,7740,7740,7740,0
20240822,141600,80184890,7740,7740,7740,7740,0
20240822,141500,80184890,7740,7740,7740,7740,0
20240822,141400,80184890,7740,7740,7740,7740,0
20240822,141300,80184890,7740,7740,7740,7740,0
20240822,141200,80184890,7740,7740,7740,7740,5
20240822,141100,80146190,7780,7780,7780,7780,0
20240822,141000,80146190,7780,7780,7780,7780,1
20240822,140900,80138410,7740,7740,7740,7740,0
20240822,140800,80138410,7740,7740,7740,7740,10
20240822,140700,80061010,7790,7790,7790,7790,0
20240822,140600,80061010,7790,7790,7790,7790,0
20240822,140500,80061010,7790,7790,7790,7790,0
20240822,140400,80061010,7790,7790,7790,7790,0
20240822,140300,80061010,7790,7780,7790,7780,6
20240822,140200,80014320,7740,7740,7740,7740,0
20240822,140100,80014320,7740,7740,7740,7740,0
20240822,140000,80014320,7740,7740,7740,7740,0
20240822,135900,80014320,7740,7740,7740,7740,0
20240822,135800,80014320,7740,7740,7740,7740,0
20240822,135700,80014320,7740,7740,7740,7740,0
20240822,135600,80014320,7740,7740,7740,7740,0
20240822,135500,80014320,7740,7740,7740,7740,0
20240822,135400,80014320,7740,7740,7740,7740,0
20240822,135300,80014320,7740,7740,7740,7740,0
20240822,135200,80014320,7740,7740,7740,7740,49
20240822,135100,79635060,7740,7740,7740,7740,0
20240822,135000,79635060,7740,7740,7740,7740,0
20240822,134900,79635060,7740,7740,7740,7740,0
20240822,134800,79635060,7740,7740,7740,7740,51
20240822,134700,79240320,7740,7740,7740,7740,0
20240822,134600,79240320,7740,7740,7740,7740,0
20240822,134500,79240320,7740,7740,7740,7740,0
20240822,134400,79240320,7740,7740,7740,7740,0
20240822,134300,79240320,7740,7740,7740,7740,0
20240822,134200,79240320,7740,7740,7740,7740,0
20240822,134100,79240320,7740,7740,7740,7740,0
20240822,134000,79240320,7740,7740,7740,7740,0
20240822,133900,79240320,7740,7740,7740,7740,0
20240822,133800,79240320,7740,7740,7740,7740,0
20240822,133700,79240320,7740,7740,7740,7740,0
20240822,133600,79240320,7740,7740,7740,7740,0
20240822,133500,79240320,7740,7740,7740,7740,0
20240822,133400,79240320,7740,7740,7740,7740,0
20240822,133300,79240320,7740,7740,7740,7740,0
20240822,133200,79240320,7740,7740,7740,7740,0
20240822,133100,79240320,7740,7740,7740,7740,0
20240822,133000,79240320,7740,7740,7740,7740,0
20240822,132900,79240320,7740,7740,7740,7740,0
20240822,132800,79240320,7740,7740,7740,7740,0
20240822,132700,79240320,7740,7740,7740,7740,0
20240822,132600,79240320,7740,7740,7740,7740,0
20240822,132500,79240320,7740,7740,7740,7740,15
20240822,132400,79124220,7740,7740,7740,7740,0
20240822,132300,79124220,7740,7740,7740,7740,0
20240822,132200,79124220,7740,7740,7740,7740,0
20240822,132100,79124220,7740,7740,7740,7740,0
20240822,132000,79124220,7740,7740,7740,7740,0
20240822,131900,79124220,7740,7740,7740,7740,0
20240822,131800,79124220,7740,7740,7740,7740,0
20240822,131700,79124220,7740,7740,7740,7740,0
20240822,131600,79124220,7740,7740,7740,7740,0
20240822,131500,79124220,7740,7740,7740,7740,0
20240822,131400,79124220,7740,7740,7740,7740,0
20240822,131300,79124220,7740,7740,7740,7740,0
20240822,131200,79124220,7740,7740,7740,7740,0
20240822,131100,79124220,7740,7740,7740,7740,0
20240822,131000,79124220,7740,7740,7740,7740,1
20240822,130900,79116480,7740,7740,7740,7740,0
20240822,130800,79116480,7740,7740,7740,7740,0
20240822,130700,79116480,7740,7740,7740,7740,1
20240822,130600,79108740,7670,7670,7670,7670,0
20240822,130500,79108740,7670,7670,7670,7670,0
20240822,130400,79108740,7670,7670,7670,7670,0
20240822,130300,79108740,7670,7670,7670,7670,200
20240822,130200,77574740,7790,7790,7790,7790,0
20240822,130100,77574740,7790,7790,7790,7790,0
20240822,130000,77574740,7790,7790,7790,7790,0
20240822,125900,77574740,7790,7790,7790,7790,0
20240822,125800,77574740,7790,7790,7790,7790,0
20240822,125700,77574740,7790,7710,7790,7690,1276
20240822,125600,67760230,7800,7800,7800,7800,0
20240822,125500,67760230,7800,7800,7800,7800,0
20240822,125400,67760230,7800,7800,7800,7800,0
20240822,125300,67760230,7800,7800,7800,7800,0
20240822,125200,67760230,7800,7800,7800,7800,0
20240822,125100,67760230,7800,7760,7800,7760,5
20240822,125000,67721360,7780,7780,7780,7780,0
20240822,124900,67721360,7780,7650,7780,7650,4
20240822,124800,67690370,7780,7640,7780,7640,52
20240822,124700,67289450,7800,7690,7800,7690,1000
20240822,124600,59554810,7690,7690,7690,7690,0
20240822,124500,59554810,7690,7690,7690,7690,0
20240822,124400,59554810,7690,7690,7690,7690,1
20240822,124300,59547120,7630,7630,7630,7630,0
20240822,124200,59547120,7630,7660,7660,7630,550
20240822,124100,55340650,7710,7710,7710,7710,0
20240822,124000,55340650,7710,7710,7710,7710,0
20240822,123900,55340650,7710,7710,7710,7710,0
20240822,123800,55340650,7710,7710,7710,7710,0
20240822,123700,55340650,7710,7710,7710,7710,2
20240822,123600,55325230,7710,7710,7710,7710,0
20240822,123500,55325230,7710,7710,7710,7710,0
20240822,123400,55325230,7710,7710,7710,7710,0
20240822,123300,55325230,7710,7710,7710,7710,0
20240822,123200,55325230,7710,7710,7710,7710,0
20240822,123100,55325230,7710,7710,7710,7710,0
20240822,123000,55325230,7710,7710,7710,7710,0
20240822,122900,55325230,7710,7710,7710,7710,0
20240822,122800,55325230,7710,7710,7710,7710,0
20240822,122700,55325230,7710,7710,7710,7710,0
20240822,122600,55325230,7710,7710,7710,7710,0
20240822,122500,55325230,7710,7710,7710,7710,0
20240822,122400,55325230,7710,7710,7710,7710,0
20240822,122300,55325230,7710,7710,7710,7710,0
20240822,122200,55325230,7710,7710,7710,7710,0
20240822,122100,55325230,7710,7710,7710,7710,0
20240822,122000,55325230,7710,7710,7710,7710,1
20240822,121900,55317520,7670,7670,7670,7670,0
20240822,121800,55317520,7670,7670,7670,7670,0
20240822,121700,55317520,7670,7670,7670,7670,0
20240822,121600,55317520,7670,7670,7670,7670,0
20240822,121500,55317520,7670,7670,7670,7670,0
20240822,121400,55317520,7670,7660,7670,7660,48
20240822,121300,54949580,7670,7670,7670,7670,0
20240822,121200,54949580,7670,7670,7670,7670,0
20240822,121100,54949580,7670,7670,7670,7670,0
20240822,121000,54949580,7670,7670,7670,7670,0
20240822,120900,54949580,7670,7670,7670,7670,0
20240822,120800,54949580,7670,7670,7670,7670,0
20240822,120700,54949580,7670,7670,7670,7670,2
20240822,120600,54934240,7670,7670,7670,7670,1
20240822,120500,54926570,7670,7670,7670,7670,20
20240822,120400,54773170,7670,7690,7690,7670,134
20240822,120300,53745370,7670,7690,7690,7670,381
20240822,120200,50820400,7740,7740,7740,7740,0
20240822,120100,50820400,7740,7740,7740,7740,0
20240822,120000,50820400,7740,7740,7740,7740,0
20240822,115900,50820400,7740,7740,7740,7740,0
20240822,115800,50820400,7740,7740,7740,7740,0
20240822,115700,50820400,7740,7740,7740,7740,0
20240822,115600,50820400,7740,7740,7740,7740,0
20240822,115500,50820400,7740,7740,7740,7740,0
20240822,115400,50820400,7740,7740,7740,7740,0
20240822,115300,50820400,7740,7740,7740,7740,0
20240822,115200,50820400,7740,7740,7740,7740,0
20240822,115100,50820400,7740,7740,7740,7740,0
20240822,115000,50820400,7740,7740,7740,7740,0
20240822,114900,50820400,7740,7740,7740,7740,0
20240822,114800,50820400,7740,7740,7740,7740,0
20240822,114700,50820400,7740,7740,7740,7740,0
20240822,114600,50820400,7740,7740,7740,7740,50
20240822,114500,50433400,7740,7740,7740,7740,0
20240822,114400,50433400,7740,7740,7740,7740,0
20240822,114300,50433400,7740,7740,7740,7740,0
20240822,114200,50433400,7740,7740,7740,7740,0
20240822,114100,50433400,7740,7740,7740,7740,50
20240822,114000,50046400,7740,7740,7740,7740,0
20240822,113900,50046400,7740,7740,7740,7740,0
20240822,113800,50046400,7740,7740,7740,7740,0
20240822,113700,50046400,7740,7740,7740,7740,0
20240822,113600,50046400,7740,7740,7740,7740,0
20240822,113500,50046400,7740,7740,7740,7740,0
20240822,113400,50046400,7740,7740,7740,7740,0
20240822,113300,50046400,7740,7740,7740,7740,0
20240822,113200,50046400,7740,7740,7740,7740,0
20240822,113100,50046400,7740,7740,7740,7740,1
20240822,113000,50038660,7700,7700,7700,7700,100
20240822,112900,49268660,7750,7750,7750,7750,0
20240822,112800,49268660,7750,7750,7750,7750,0
20240822,112700,49268660,7750,7750,7750,7750,0
20240822,112600,49268660,7750,7750,7750,7750,0
20240822,112500,49268660,7750,7750,7750,7750,0
20240822,112400,49268660,7750,7750,7750,7750,0
20240822,112300,49268660,7750,7750,7750,7750,0
20240822,112200,49268660,7750,7750,7750,7750,0
20240822,112100,49268660,7750,7750,7750,7750,0
20240822,112000,49268660,7750,7750,7750,7750,0
20240822,111900,49268660,7750,7750,7750,7750,5
20240822,111800,49229910,7750,7750,7750,7750,0
20240822,111700,49229910,7750,7750,7750,7750,0
20240822,111600,49229910,7750,7750,7750,7750,0
20240822,111500,49229910,7750,7750,7750,7750,0
20240822,111400,49229910,7750,7750,7750,7750,0
20240822,111300,49229910,7750,7750,7750,7750,0
20240822,111200,49229910,7750,7750,7750,7750,0
20240822,111100,49229910,7750,7750,7750,7750,0
20240822,111000,49229910,7750,7750,7750,7750,1
20240822,110900,49222160,7670,7670,7670,7670,0
20240822,110800,49222160,7670,7720,7720,7670,700
20240822,110700,43843240,7750,7750,7750,7750,1
20240822,110600,43835490,7720,7720,7720,7720,1
20240822,110500,43827770,7750,7750,7750,7750,0
20240822,110400,43827770,7750,7750,7750,7750,0
20240822,110300,43827770,7750,7750,7750,7750,0
20240822,110200,43827770,7750,7750,7750,7750,0
20240822,110100,43827770,7750,7750,7750,7750,0
20240822,110000,43827770,7750,7750,7750,7750,0
20240822,105900,43827770,7750,7750,7750,7750,4
20240822,105800,43796770,7750,7750,7750,7750,0
20240822,105700,43796770,7750,7750,7750,7750,0
20240822,105600,43796770,7750,7750,7750,7750,0
20240822,105500,43796770,7750,7720,7750,7720,2
20240822,105400,43781300,7750,7750,7750,7750,0
20240822,105300,43781300,7750,7750,7750,7750,0
20240822,105200,43781300,7750,7750,7750,7750,10
20240822,105100,43703800,7750,7750,7750,7750,0
20240822,105000,43703800,7750,7750,7750,7750,0
20240822,104900,43703800,7750,7750,7750,7750,0
20240822,104800,43703800,7750,7750,7750,7750,0
20240822,104700,43703800,7750,7700,7750,7700,51
20240822,104600,43311050,7700,7700,7700,7700,417
20240822,104500,40100150,7710,7720,7720,7710,232
20240822,104400,38311070,7720,7720,7720,7720,200
20240822,104300,36767070,7730,7730,7730,7730,95
20240822,104200,36032720,7750,7750,7750,7750,0
20240822,104100,36032720,7750,7750,7750,7750,0
20240822,104000,36032720,7750,7750,7750,7750,0
20240822,103900,36032720,7750,7750,7750,7750,0
20240822,103800,36032720,7750,7750,7750,7750,30
20240822,103700,35800220,7770,7770,7770,7770,0
20240822,103600,35800220,7770,7770,7770,7770,0
20240822,103500,35800220,7770,7770,7770,7770,0
20240822,103400,35800220,7770,7770,7770,7770,0
20240822,103300,35800220,7770,7770,7770,7770,0
20240822,103200,35800220,7770,7730,7770,7730,100
20240822,103100,35023420,7730,7750,7750,7730,575
20240822,103000,30569370,7750,7750,7750,7750,0
20240822,102900,30569370,7750,7750,7750,7750,0
20240822,102800,30569370,7750,7750,7750,7750,0
20240822,102700,30569370,7750,7750,7750,7750,150
20240822,102600,29406870,7750,7750,7750,7750,0
20240822,102500,29406870,7750,7750,7750,7750,0
20240822,102400,29406870,7750,7750,7750,7750,0
20240822,102300,29406870,7750,7750,7750,7750,1
20240822,102200,29399120,7760,7760,7760,7760,0
20240822,102100,29399120,7760,7760,7760,7760,1
20240822,102000,29391360,7750,7750,7750,7750,9
20240822,101900,29321610,7760,7760,7760,7760,4
20240822,101800,29290570,7760,7760,7760,7760,0
20240822,101700,29290570,7760,7760,7760,7760,0
20240822,101600,29290570,7760,7760,7760,7760,1
20240822,101500,29282810,7770,7770,7770,7770,0
20240822,101400,29282810,7770,7770,7770,7770,0
20240822,101300,29282810,7770,7770,7770,7770,0
20240822,101200,29282810,7770,7770,7770,7770,0
20240822,101100,29282810,7770,7770,7770,7770,0
20240822,101000,29282810,7770,7770,7770,7770,0
20240822,100900,29282810,7770,7770,7770,7770,0
20240822,100800,29282810,7770,7770,7770,7770,0
20240822,100700,29282810,7770,7770,7770,7770,0
20240822,100600,29282810,7770,7770,7770,7770,0
20240822,100500,29282810,7770,7770,7770,7770,0
20240822,100400,29282810,7770,7770,7770,7770,1
20240822,100300,29275040,7770,7770,7770,7770,1
20240822,100200,29267270,7760,7760,7760,7760,0
20240822,100100,29267270,7760,7790,7790,7760,826
20240822,100000,22851970,7780,7780,7780,7780,100
20240822,095900,22073970,7790,7790,7790,7790,486
20240822,095800,18288030,7820,7820,7820,7820,0
20240822,095700,18288030,7820,7820,7820,7820,0
20240822,095600,18288030,7820,7820,7820,7820,0
20240822,095500,18288030,7820,7820,7820,7820,0
20240822,095400,18288030,7820,7820,7820,7820,0
20240822,095300,18288030,7820,7820,7820,7820,0
20240822,095200,18288030,7820,7820,7820,7820,0
20240822,095100,18288030,7820,7820,7820,7820,0
20240822,095000,18288030,7820,7820,7820,7820,0
20240822,094900,18288030,7820,7820,7820,7820,0
20240822,094800,18288030,7820,7820,7820,7820,0
20240822,094700,18288030,7820,7820,7820,7820,0
20240822,094600,18288030,7820,7820,7820,7820,0
20240822,094500,18288030,7820,7820,7820,7820,0
20240822,094400,18288030,7820,7820,7820,7820,1
20240822,094300,18280210,7790,7790,7790,7790,22
20240822,094200,18108830,7830,7830,7830,7830,0
20240822,094100,18108830,7830,7830,7830,7830,0
20240822,094000,18108830,7830,7830,7830,7830,0
20240822,093900,18108830,7830,7830,7830,7830,0
20240822,093800,18108830,7830,7830,7830,7830,0
20240822,093700,18108830,7830,7830,7830,7830,0
20240822,093600,18108830,7830,7830,7830,7830,1
20240822,093500,18101000,7790,7790,7790,7790,0
20240822,093400,18101000,7790,7790,7790,7790,200
20240822,093300,16543000,7790,7810,7810,7790,460
20240822,093200,12955230,7840,7840,7840,7840,0
20240822,093100,12955230,7840,7840,7840,7840,0
20240822,093000,12955230,7840,7810,7840,7810,47
20240822,092900,12588130,7840,7840,7840,7840,1
20240822,092800,12580290,7810,7810,7810,7810,0
20240822,092700,12580290,7810,7810,7810,7810,6
20240822,092600,12533430,7850,7850,7850,7850,1
20240822,092500,12525580,7800,7800,7800,7800,0
20240822,092400,12525580,7800,7800,7800,7800,207
20240822,092300,10910980,7810,7810,7810,7810,200
20240822,092200,9348980,7810,7810,7810,7810,10
20240822,092100,9270880,7810,7810,7810,7810,0
20240822,092000,9270880,7810,7810,7810,7810,12
20240822,091900,9177160,7850,7850,7850,7850,0
20240822,091800,9177160,7850,7850,7850,7850,0
20240822,091700,9177160,7850,7850,7850,7850,1
20240822,091600,9169310,7810,7810,7810,7810,0
20240822,091500,9169310,7810,7810,7810,7810,15
20240822,091400,9052160,7850,7850,7850,7850,141
20240822,091300,7945310,7850,7850,7850,7850,0
20240822,091200,7945310,7850,7850,7850,7850,20
20240822,091100,7788310,7850,7850,7850,7850,20
20240822,091000,7631310,7930,7930,7930,7930,0
20240822,090900,7631310,7930,7930,7930,7930,0
20240822,090800,7631310,7930,7930,7930,7930,0
20240822,090700,7631310,7930,7890,7930,7890,36
20240822,090600,7346670,7880,7830,7880,7830,425
20240822,090500,4018140,7800,7800,7800,7800,18
20240822,090400,3877740,7740,7740,7740,7740,0
20240822,090300,3877740,7740,7740,7740,7740,0
20240822,090200,3877740,7740,7740,7740,7740,0
20240822,090100,3877740,7740,7740,7740,7740,0
20240822,090000,3877740,7740,7740,7740,7740,501