KissMeData/100250/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,200400,43285865,3180,3180,3180,3180,427
20240816,200300,43285865,3180,3180,3180,3180,0
20240816,200200,43285865,3180,3180,3180,3180,0
20240816,200100,43285865,3180,3180,3180,3180,0
20240816,200000,43285865,3180,3180,3180,3180,0
20240816,195900,43285865,3180,3180,3180,3180,0
20240816,195800,43285865,3180,3180,3180,3180,0
20240816,195700,43285865,3180,3180,3180,3180,0
20240816,195600,43285865,3180,3180,3180,3180,0
20240816,195500,43285865,3180,3180,3180,3180,0
20240816,195400,43285865,3180,3180,3180,3180,0
20240816,195300,43285865,3180,3180,3180,3180,0
20240816,195200,43285865,3180,3180,3180,3180,0
20240816,195100,43285865,3180,3180,3180,3180,0
20240816,195000,43285865,3180,3180,3180,3180,0
20240816,194900,43285865,3180,3180,3180,3180,0
20240816,194800,43285865,3180,3180,3180,3180,0
20240816,194700,43285865,3180,3180,3180,3180,0
20240816,194600,43285865,3180,3180,3180,3180,0
20240816,194500,43285865,3180,3180,3180,3180,0
20240816,194400,43285865,3180,3180,3180,3180,0
20240816,194300,43285865,3180,3180,3180,3180,0
20240816,194200,43285865,3180,3180,3180,3180,0
20240816,194100,43285865,3180,3180,3180,3180,0
20240816,194000,43285865,3180,3180,3180,3180,0
20240816,193900,43285865,3180,3180,3180,3180,0
20240816,193800,43285865,3180,3180,3180,3180,0
20240816,193700,43285865,3180,3180,3180,3180,0
20240816,193600,43285865,3180,3180,3180,3180,0
20240816,193500,43285865,3180,3180,3180,3180,0
20240816,193400,43285865,3180,3180,3180,3180,427
20240816,193300,43285865,3180,3180,3180,3180,0
20240816,193200,43285865,3180,3180,3180,3180,0
20240816,193100,43285865,3180,3180,3180,3180,0
20240816,193000,43285865,3180,3180,3180,3180,0
20240816,192900,43285865,3180,3180,3180,3180,0
20240816,192800,43285865,3180,3180,3180,3180,0
20240816,192700,43285865,3180,3180,3180,3180,0
20240816,192600,43285865,3180,3180,3180,3180,0
20240816,192500,43285865,3180,3180,3180,3180,0
20240816,192400,43285865,3180,3180,3180,3180,0
20240816,192300,43285865,3180,3180,3180,3180,0
20240816,192200,43285865,3180,3180,3180,3180,0
20240816,192100,43285865,3180,3180,3180,3180,0
20240816,192000,43285865,3180,3180,3180,3180,0
20240816,191900,43285865,3180,3180,3180,3180,0
20240816,191800,43285865,3180,3180,3180,3180,0
20240816,191700,43285865,3180,3180,3180,3180,0
20240816,191600,43285865,3180,3180,3180,3180,0
20240816,191500,43285865,3180,3180,3180,3180,0
20240816,191400,43285865,3180,3180,3180,3180,0
20240816,191300,43285865,3180,3180,3180,3180,0
20240816,191200,43285865,3180,3180,3180,3180,0
20240816,191100,43285865,3180,3180,3180,3180,0
20240816,191000,43285865,3180,3180,3180,3180,0
20240816,190900,43285865,3180,3180,3180,3180,0
20240816,190800,43285865,3180,3180,3180,3180,0
20240816,190700,43285865,3180,3180,3180,3180,0
20240816,190600,43285865,3180,3180,3180,3180,0
20240816,190500,43285865,3180,3180,3180,3180,0
20240816,190400,43285865,3180,3180,3180,3180,427
20240816,190300,43285865,3180,3180,3180,3180,0
20240816,190200,43285865,3180,3180,3180,3180,0
20240816,190100,43285865,3180,3180,3180,3180,0
20240816,190000,43285865,3180,3180,3180,3180,0
20240816,185900,43285865,3180,3180,3180,3180,0
20240816,185800,43285865,3180,3180,3180,3180,0
20240816,185700,43285865,3180,3180,3180,3180,0
20240816,185600,43285865,3180,3180,3180,3180,0
20240816,185500,43285865,3180,3180,3180,3180,0
20240816,185400,43285865,3180,3180,3180,3180,0
20240816,185300,43285865,3180,3180,3180,3180,0
20240816,185200,43285865,3180,3180,3180,3180,0
20240816,185100,43285865,3180,3180,3180,3180,0
20240816,185000,43285865,3180,3180,3180,3180,0
20240816,184900,43285865,3180,3180,3180,3180,0
20240816,184800,43285865,3180,3180,3180,3180,0
20240816,184700,43285865,3180,3180,3180,3180,0
20240816,184600,43285865,3180,3180,3180,3180,0
20240816,184500,43285865,3180,3180,3180,3180,0
20240816,184400,43285865,3180,3180,3180,3180,0
20240816,184300,43285865,3180,3180,3180,3180,0
20240816,184200,43285865,3180,3180,3180,3180,0
20240816,184100,43285865,3180,3180,3180,3180,0
20240816,184000,43285865,3180,3180,3180,3180,0
20240816,183900,43285865,3180,3180,3180,3180,0
20240816,183800,43285865,3180,3180,3180,3180,0
20240816,183700,43285865,3180,3180,3180,3180,0
20240816,183600,43285865,3180,3180,3180,3180,0
20240816,183500,43285865,3180,3180,3180,3180,0
20240816,183400,43285865,3180,3180,3180,3180,427
20240816,183300,43285865,3180,3180,3180,3180,0
20240816,183200,43285865,3180,3180,3180,3180,0
20240816,183100,43285865,3180,3180,3180,3180,0
20240816,183000,43285865,3180,3180,3180,3180,0
20240816,182900,43285865,3180,3180,3180,3180,0
20240816,182800,43285865,3180,3180,3180,3180,0
20240816,182700,43285865,3180,3180,3180,3180,0
20240816,182600,43285865,3180,3180,3180,3180,0
20240816,182500,43285865,3180,3180,3180,3180,0
20240816,182400,43285865,3180,3180,3180,3180,0
20240816,182300,43285865,3180,3180,3180,3180,0
20240816,182200,43285865,3180,3180,3180,3180,0
20240816,182100,43285865,3180,3180,3180,3180,0
20240816,182000,43285865,3180,3180,3180,3180,0
20240816,181900,43285865,3180,3180,3180,3180,0
20240816,181800,43285865,3180,3180,3180,3180,0
20240816,181700,43285865,3180,3180,3180,3180,0
20240816,181600,43285865,3180,3180,3180,3180,0
20240816,181500,43285865,3180,3180,3180,3180,0
20240816,181400,43285865,3180,3180,3180,3180,0
20240816,181300,43285865,3180,3180,3180,3180,0
20240816,181200,43285865,3180,3180,3180,3180,0
20240816,181100,43285865,3180,3180,3180,3180,0
20240816,181000,43285865,3180,3180,3180,3180,0
20240816,180900,43285865,3180,3180,3180,3180,0
20240816,180800,43285865,3180,3180,3180,3180,0
20240816,180700,43285865,3180,3180,3180,3180,0
20240816,180600,43285865,3180,3180,3180,3180,0
20240816,180500,43285865,3180,3180,3180,3180,0
20240816,180400,43285865,3180,3180,3180,3180,427
20240816,180300,43285865,3180,3180,3180,3180,0
20240816,180200,43285865,3180,3180,3180,3180,0
20240816,180100,43285865,3180,3180,3180,3180,0
20240816,180000,43285865,3180,3180,3180,3180,0
20240816,175900,43285865,3180,3180,3180,3180,0
20240816,175800,43285865,3180,3180,3180,3180,0
20240816,175700,43285865,3180,3180,3180,3180,0
20240816,175600,43285865,3180,3180,3180,3180,0
20240816,175500,43285865,3180,3180,3180,3180,0
20240816,175400,43285865,3180,3180,3180,3180,0
20240816,175300,43285865,3180,3180,3180,3180,0
20240816,175200,43285865,3180,3180,3180,3180,0
20240816,175100,43285865,3180,3180,3180,3180,0
20240816,175000,43285865,3180,3180,3180,3180,0
20240816,174900,43285865,3180,3180,3180,3180,0
20240816,174800,43285865,3180,3180,3180,3180,0
20240816,174700,43285865,3180,3180,3180,3180,0
20240816,174600,43285865,3180,3180,3180,3180,0
20240816,174500,43285865,3180,3180,3180,3180,0
20240816,174400,43285865,3180,3180,3180,3180,0
20240816,174300,43285865,3180,3180,3180,3180,0
20240816,174200,43285865,3180,3180,3180,3180,0
20240816,174100,43285865,3180,3180,3180,3180,0
20240816,174000,43285865,3180,3180,3180,3180,0
20240816,173900,43285865,3180,3180,3180,3180,0
20240816,173800,43285865,3180,3180,3180,3180,0
20240816,173700,43285865,3180,3180,3180,3180,0
20240816,173600,43285865,3180,3180,3180,3180,0
20240816,173500,43285865,3180,3180,3180,3180,0
20240816,173400,43285865,3180,3180,3180,3180,427
20240816,173300,43285865,3180,3180,3180,3180,0
20240816,173200,43285865,3180,3180,3180,3180,0
20240816,173100,43285865,3180,3180,3180,3180,0
20240816,173000,43285865,3180,3180,3180,3180,0
20240816,172900,43285865,3180,3180,3180,3180,0
20240816,172800,43285865,3180,3180,3180,3180,0
20240816,172700,43285865,3180,3180,3180,3180,0
20240816,172600,43285865,3180,3180,3180,3180,0
20240816,172500,43285865,3180,3180,3180,3180,0
20240816,172400,43285865,3180,3180,3180,3180,0
20240816,172300,43285865,3180,3180,3180,3180,0
20240816,172200,43285865,3180,3180,3180,3180,0
20240816,172100,43285865,3180,3180,3180,3180,0
20240816,172000,43285865,3180,3180,3180,3180,0
20240816,171900,43285865,3180,3180,3180,3180,0
20240816,171800,43285865,3180,3180,3180,3180,0
20240816,171700,43285865,3180,3180,3180,3180,0
20240816,171600,43285865,3180,3180,3180,3180,0
20240816,171500,43285865,3180,3180,3180,3180,0
20240816,171400,43285865,3180,3180,3180,3180,0
20240816,171300,43285865,3180,3180,3180,3180,0
20240816,171200,43285865,3180,3180,3180,3180,0
20240816,171100,43285865,3180,3180,3180,3180,0
20240816,171000,43285865,3180,3180,3180,3180,0
20240816,170900,43285865,3180,3180,3180,3180,0
20240816,170800,43285865,3180,3180,3180,3180,0
20240816,170700,43285865,3180,3180,3180,3180,0
20240816,170600,43285865,3180,3180,3180,3180,0
20240816,170500,43285865,3180,3180,3180,3180,0
20240816,170400,43285865,3180,3180,3180,3180,427
20240816,170300,43285865,3180,3180,3180,3180,0
20240816,170200,43285865,3180,3180,3180,3180,0
20240816,170100,43285865,3180,3180,3180,3180,0
20240816,170000,43285865,3180,3180,3180,3180,0
20240816,165900,43285865,3180,3180,3180,3180,0
20240816,165800,43285865,3180,3180,3180,3180,0
20240816,165700,43285865,3180,3180,3180,3180,0
20240816,165600,43285865,3180,3180,3180,3180,0
20240816,165500,43285865,3180,3180,3180,3180,0
20240816,165400,43285865,3180,3180,3180,3180,0
20240816,165300,43285865,3180,3180,3180,3180,0
20240816,165200,43285865,3180,3180,3180,3180,0
20240816,165100,43285865,3180,3180,3180,3180,0
20240816,165000,43285865,3180,3180,3180,3180,0
20240816,164900,43285865,3180,3180,3180,3180,0
20240816,164800,43285865,3180,3180,3180,3180,0
20240816,164700,43285865,3180,3180,3180,3180,0
20240816,164600,43285865,3180,3180,3180,3180,0
20240816,164500,43285865,3180,3180,3180,3180,0
20240816,164400,43285865,3180,3180,3180,3180,0
20240816,164300,43285865,3180,3180,3180,3180,0
20240816,164200,43285865,3180,3180,3180,3180,0
20240816,164100,43285865,3180,3180,3180,3180,0
20240816,164000,43285865,3180,3180,3180,3180,0
20240816,163900,43285865,3180,3180,3180,3180,0
20240816,163800,43285865,3180,3180,3180,3180,0
20240816,163700,43285865,3180,3180,3180,3180,0
20240816,163600,43285865,3180,3180,3180,3180,0
20240816,163500,43285865,3180,3180,3180,3180,0
20240816,163400,43285865,3180,3180,3180,3180,427
20240816,163300,43285865,3180,3180,3180,3180,0
20240816,163200,43285865,3180,3180,3180,3180,0
20240816,163100,43285865,3180,3180,3180,3180,0
20240816,163000,43285865,3180,3180,3180,3180,0
20240816,162900,43285865,3180,3180,3180,3180,0
20240816,162800,43285865,3180,3180,3180,3180,0
20240816,162700,43285865,3180,3180,3180,3180,0
20240816,162600,43285865,3180,3180,3180,3180,0
20240816,162500,43285865,3180,3180,3180,3180,0
20240816,162400,43285865,3180,3180,3180,3180,0
20240816,162300,43285865,3180,3180,3180,3180,0
20240816,162200,43285865,3180,3180,3180,3180,0
20240816,162100,43285865,3180,3180,3180,3180,0
20240816,162000,43285865,3180,3180,3180,3180,0
20240816,161900,43285865,3180,3180,3180,3180,0
20240816,161800,43285865,3180,3180,3180,3180,0
20240816,161700,43285865,3180,3180,3180,3180,0
20240816,161600,43285865,3180,3180,3180,3180,0
20240816,161500,43285865,3180,3180,3180,3180,0
20240816,161400,43285865,3180,3180,3180,3180,0
20240816,161300,43285865,3180,3180,3180,3180,0
20240816,161200,43285865,3180,3180,3180,3180,0
20240816,161100,43285865,3180,3180,3180,3180,0
20240816,161000,43285865,3180,3180,3180,3180,0
20240816,160900,43285865,3180,3180,3180,3180,0
20240816,160800,43285865,3180,3180,3180,3180,0
20240816,160700,43285865,3180,3180,3180,3180,0
20240816,160600,43285865,3180,3180,3180,3180,0
20240816,160500,43285865,3180,3180,3180,3180,0
20240816,160400,43285865,3180,3180,3180,3180,427
20240816,160300,43285865,3180,3180,3180,3180,0
20240816,160200,43285865,3180,3180,3180,3180,0
20240816,160100,43285865,3180,3180,3180,3180,0
20240816,160000,43285865,3180,3180,3180,3180,0
20240816,155900,43285865,3180,3180,3180,3180,0
20240816,155800,43285865,3180,3180,3180,3180,0
20240816,155700,43285865,3180,3180,3180,3180,0
20240816,155600,43285865,3180,3180,3180,3180,0
20240816,155500,43285865,3180,3180,3180,3180,0
20240816,155400,43285865,3180,3180,3180,3180,0
20240816,155300,43285865,3180,3180,3180,3180,0
20240816,155200,43285865,3180,3180,3180,3180,0
20240816,155100,43285865,3180,3180,3180,3180,0
20240816,155000,43285865,3180,3180,3180,3180,0
20240816,154900,43285865,3180,3180,3180,3180,0
20240816,154800,43285865,3180,3180,3180,3180,0
20240816,154700,43285865,3180,3180,3180,3180,0
20240816,154600,43285865,3180,3180,3180,3180,0
20240816,154500,43285865,3180,3180,3180,3180,0
20240816,154400,43285865,3180,3180,3180,3180,0
20240816,154300,43285865,3180,3180,3180,3180,0
20240816,154200,43285865,3180,3180,3180,3180,0
20240816,154100,43285865,3180,3180,3180,3180,0
20240816,154000,43285865,3180,3180,3180,3180,0
20240816,153900,43285865,3180,3180,3180,3180,0
20240816,153800,43285865,3180,3180,3180,3180,0
20240816,153700,43285865,3180,3180,3180,3180,0
20240816,153600,43285865,3180,3180,3180,3180,0
20240816,153500,43285865,3180,3180,3180,3180,0
20240816,153400,43285865,3180,3180,3180,3180,427
20240816,153300,43285865,3180,3180,3180,3180,0
20240816,153200,43285865,3180,3180,3180,3180,0
20240816,153100,43285865,3180,3180,3180,3180,0
20240816,153000,43285865,3180,3180,3180,3180,427
20240816,152900,41928005,3180,3180,3180,3180,0
20240816,152800,41928005,3180,3180,3180,3180,0
20240816,152700,41928005,3180,3180,3180,3180,0
20240816,152600,41928005,3180,3180,3180,3180,0
20240816,152500,41928005,3180,3180,3180,3180,0
20240816,152400,41928005,3180,3180,3180,3180,0
20240816,152300,41928005,3180,3180,3180,3180,0
20240816,152200,41928005,3180,3180,3180,3180,0
20240816,152100,41928005,3180,3180,3180,3180,0
20240816,152000,41928005,3180,3180,3180,3180,0
20240816,151900,41928005,3180,3170,3180,3170,683
20240816,151800,39762760,3170,3170,3170,3170,0
20240816,151700,39762760,3170,3170,3170,3170,0
20240816,151600,39762760,3170,3170,3170,3170,77
20240816,151500,39518670,3165,3165,3165,3165,0
20240816,151400,39518670,3165,3165,3165,3165,0
20240816,151300,39518670,3165,3165,3165,3165,1006
20240816,151200,36334680,3170,3170,3170,3170,0
20240816,151100,36334680,3170,3170,3170,3170,0
20240816,151000,36334680,3170,3170,3170,3170,0
20240816,150900,36334680,3170,3170,3170,3170,258
20240816,150800,35516820,3175,3175,3175,3175,0
20240816,150700,35516820,3175,3175,3175,3175,0
20240816,150600,35516820,3175,3175,3175,3175,0
20240816,150500,35516820,3175,3175,3175,3175,85
20240816,150400,35246945,3175,3175,3175,3175,100
20240816,150300,34929445,3175,3175,3175,3175,0
20240816,150200,34929445,3175,3175,3175,3175,0
20240816,150100,34929445,3175,3175,3175,3175,0
20240816,150000,34929445,3175,3175,3175,3175,0
20240816,145900,34929445,3175,3175,3175,3175,0
20240816,145800,34929445,3175,3175,3175,3175,0
20240816,145700,34929445,3175,3175,3175,3175,0
20240816,145600,34929445,3175,3175,3175,3175,0
20240816,145500,34929445,3175,3175,3175,3175,0
20240816,145400,34929445,3175,3175,3175,3175,0
20240816,145300,34929445,3175,3175,3175,3175,0
20240816,145200,34929445,3175,3175,3175,3175,0
20240816,145100,34929445,3175,3175,3175,3175,0
20240816,145000,34929445,3175,3180,3180,3175,58
20240816,144900,34745290,3180,3180,3180,3180,0
20240816,144800,34745290,3180,3180,3180,3180,0
20240816,144700,34745290,3180,3180,3180,3180,0
20240816,144600,34745290,3180,3180,3180,3180,1
20240816,144500,34742110,3180,3180,3180,3180,0
20240816,144400,34742110,3180,3180,3180,3180,3
20240816,144300,34732570,3180,3180,3180,3180,0
20240816,144200,34732570,3180,3180,3180,3180,0
20240816,144100,34732570,3180,3180,3180,3180,0
20240816,144000,34732570,3180,3175,3180,3175,10
20240816,143900,34700775,3180,3180,3180,3180,0
20240816,143800,34700775,3180,3175,3180,3175,125
20240816,143700,34303280,3180,3180,3180,3180,0
20240816,143600,34303280,3180,3180,3180,3180,0
20240816,143500,34303280,3180,3175,3180,3175,10
20240816,143400,34271485,3165,3165,3165,3165,0
20240816,143300,34271485,3165,3170,3170,3165,200
20240816,143200,33638085,3180,3180,3180,3180,0
20240816,143100,33638085,3180,3180,3180,3180,0
20240816,143000,33638085,3180,3180,3180,3180,0
20240816,142900,33638085,3180,3180,3180,3180,0
20240816,142800,33638085,3180,3180,3180,3180,0
20240816,142700,33638085,3180,3180,3180,3180,0
20240816,142600,33638085,3180,3180,3180,3180,0
20240816,142500,33638085,3180,3180,3180,3180,0
20240816,142400,33638085,3180,3180,3180,3180,0
20240816,142300,33638085,3180,3180,3180,3180,0
20240816,142200,33638085,3180,3175,3180,3170,54
20240816,142100,33466840,3175,3170,3175,3165,1001
20240816,142000,30296125,3165,3165,3165,3165,0
20240816,141900,30296125,3165,3165,3165,3165,0
20240816,141800,30296125,3165,3165,3165,3165,0
20240816,141700,30296125,3165,3165,3165,3165,0
20240816,141600,30296125,3165,3165,3165,3165,0
20240816,141500,30296125,3165,3165,3165,3165,0
20240816,141400,30296125,3165,3165,3165,3165,0
20240816,141300,30296125,3165,3165,3165,3165,0
20240816,141200,30296125,3165,3165,3165,3165,0
20240816,141100,30296125,3165,3165,3165,3165,372
20240816,141000,29118745,3165,3165,3165,3165,0
20240816,140900,29118745,3165,3165,3165,3165,0
20240816,140800,29118745,3165,3165,3165,3165,0
20240816,140700,29118745,3165,3165,3165,3165,0
20240816,140600,29118745,3165,3165,3165,3165,0
20240816,140500,29118745,3165,3165,3165,3165,0
20240816,140400,29118745,3165,3165,3165,3165,0
20240816,140300,29118745,3165,3165,3165,3165,0
20240816,140200,29118745,3165,3165,3165,3165,0
20240816,140100,29118745,3165,3165,3165,3165,0
20240816,140000,29118745,3165,3165,3165,3165,0
20240816,135900,29118745,3165,3165,3165,3165,0
20240816,135800,29118745,3165,3165,3165,3165,500
20240816,135700,27536245,3165,3165,3165,3165,0
20240816,135600,27536245,3165,3165,3165,3165,2
20240816,135500,27529915,3170,3170,3170,3170,0
20240816,135400,27529915,3170,3170,3170,3170,0
20240816,135300,27529915,3170,3170,3170,3170,0
20240816,135200,27529915,3170,3170,3170,3170,0
20240816,135100,27529915,3170,3170,3170,3170,0
20240816,135000,27529915,3170,3165,3170,3165,22
20240816,134900,27460235,3170,3170,3170,3170,0
20240816,134800,27460235,3170,3170,3170,3170,0
20240816,134700,27460235,3170,3170,3170,3170,0
20240816,134600,27460235,3170,3170,3170,3170,12
20240816,134500,27422195,3170,3170,3170,3170,260
20240816,134400,26597995,3170,3170,3170,3170,0
20240816,134300,26597995,3170,3170,3170,3170,0
20240816,134200,26597995,3170,3170,3170,3170,0
20240816,134100,26597995,3170,3170,3170,3170,0
20240816,134000,26597995,3170,3170,3170,3170,0
20240816,133900,26597995,3170,3170,3170,3170,0
20240816,133800,26597995,3170,3175,3175,3170,499
20240816,133700,25015850,3180,3180,3180,3180,0
20240816,133600,25015850,3180,3180,3180,3180,0
20240816,133500,25015850,3180,3180,3180,3180,0
20240816,133400,25015850,3180,3180,3180,3180,0
20240816,133300,25015850,3180,3180,3180,3180,0
20240816,133200,25015850,3180,3180,3180,3180,0
20240816,133100,25015850,3180,3180,3180,3180,0
20240816,133000,25015850,3180,3180,3180,3180,20
20240816,132900,24952250,3180,3180,3180,3180,10
20240816,132800,24920450,3180,3180,3180,3180,0
20240816,132700,24920450,3180,3180,3180,3180,1
20240816,132600,24917270,3175,3175,3175,3175,200
20240816,132500,24282270,3180,3180,3180,3180,1
20240816,132400,24279090,3180,3180,3180,3180,0
20240816,132300,24279090,3180,3180,3180,3180,0
20240816,132200,24279090,3180,3180,3180,3180,0
20240816,132100,24279090,3180,3180,3180,3180,0
20240816,132000,24279090,3180,3180,3180,3180,0
20240816,131900,24279090,3180,3180,3180,3180,0
20240816,131800,24279090,3180,3180,3180,3180,0
20240816,131700,24279090,3180,3180,3180,3180,0
20240816,131600,24279090,3180,3180,3180,3180,0
20240816,131500,24279090,3180,3180,3180,3180,0
20240816,131400,24279090,3180,3180,3180,3180,0
20240816,131300,24279090,3180,3180,3180,3180,0
20240816,131200,24279090,3180,3180,3180,3180,0
20240816,131100,24279090,3180,3180,3180,3180,0
20240816,131000,24279090,3180,3180,3180,3180,0
20240816,130900,24279090,3180,3180,3180,3180,0
20240816,130800,24279090,3180,3180,3180,3180,0
20240816,130700,24279090,3180,3180,3180,3180,0
20240816,130600,24279090,3180,3180,3180,3180,0
20240816,130500,24279090,3180,3180,3180,3180,0
20240816,130400,24279090,3180,3180,3180,3180,0
20240816,130300,24279090,3180,3180,3180,3180,0
20240816,130200,24279090,3180,3180,3180,3180,0
20240816,130100,24279090,3180,3180,3180,3180,0
20240816,130000,24279090,3180,3180,3180,3180,0
20240816,125900,24279090,3180,3180,3180,3180,0
20240816,125800,24279090,3180,3180,3180,3180,0
20240816,125700,24279090,3180,3180,3180,3180,20
20240816,125600,24215490,3180,3180,3180,3180,0
20240816,125500,24215490,3180,3180,3180,3180,10
20240816,125400,24183690,3175,3175,3175,3175,0
20240816,125300,24183690,3175,3175,3175,3175,0
20240816,125200,24183690,3175,3175,3175,3175,0
20240816,125100,24183690,3175,3175,3175,3175,0
20240816,125000,24183690,3175,3175,3175,3175,5
20240816,124900,24167815,3175,3175,3175,3175,0
20240816,124800,24167815,3175,3175,3175,3175,0
20240816,124700,24167815,3175,3175,3175,3175,0
20240816,124600,24167815,3175,3175,3175,3175,0
20240816,124500,24167815,3175,3175,3175,3175,0
20240816,124400,24167815,3175,3175,3175,3175,0
20240816,124300,24167815,3175,3175,3175,3175,0
20240816,124200,24167815,3175,3175,3175,3175,0
20240816,124100,24167815,3175,3175,3175,3175,50
20240816,124000,24009065,3175,3175,3175,3175,0
20240816,123900,24009065,3175,3175,3175,3175,0
20240816,123800,24009065,3175,3175,3175,3175,0
20240816,123700,24009065,3175,3175,3175,3175,0
20240816,123600,24009065,3175,3175,3175,3175,0
20240816,123500,24009065,3175,3175,3175,3175,0
20240816,123400,24009065,3175,3175,3175,3175,0
20240816,123300,24009065,3175,3175,3175,3175,0
20240816,123200,24009065,3175,3175,3175,3175,0
20240816,123100,24009065,3175,3175,3175,3175,0
20240816,123000,24009065,3175,3175,3175,3175,0
20240816,122900,24009065,3175,3175,3175,3175,0
20240816,122800,24009065,3175,3175,3175,3175,0
20240816,122700,24009065,3175,3175,3175,3175,0
20240816,122600,24009065,3175,3175,3175,3175,0
20240816,122500,24009065,3175,3175,3175,3175,0
20240816,122400,24009065,3175,3175,3175,3175,0
20240816,122300,24009065,3175,3175,3175,3175,0
20240816,122200,24009065,3175,3175,3175,3175,0
20240816,122100,24009065,3175,3175,3175,3175,0
20240816,122000,24009065,3175,3175,3175,3175,0
20240816,121900,24009065,3175,3175,3175,3175,0
20240816,121800,24009065,3175,3175,3175,3175,0
20240816,121700,24009065,3175,3175,3175,3175,0
20240816,121600,24009065,3175,3175,3175,3175,0
20240816,121500,24009065,3175,3175,3175,3175,1
20240816,121400,24005890,3175,3175,3175,3175,1020
20240816,121300,20767390,3175,3175,3175,3175,853
20240816,121200,18059115,3185,3185,3185,3185,0
20240816,121100,18059115,3185,3185,3185,3185,0
20240816,121000,18059115,3185,3185,3185,3185,0
20240816,120900,18059115,3185,3175,3185,3175,22
20240816,120800,17989245,3175,3175,3175,3175,0
20240816,120700,17989245,3175,3180,3180,3175,150
20240816,120600,17512890,3185,3185,3185,3185,0
20240816,120500,17512890,3185,3185,3185,3185,0
20240816,120400,17512890,3185,3185,3185,3185,0
20240816,120300,17512890,3185,3185,3185,3185,0
20240816,120200,17512890,3185,3185,3185,3185,2
20240816,120100,17506520,3185,3185,3185,3185,0
20240816,120000,17506520,3185,3185,3185,3185,0
20240816,115900,17506520,3185,3185,3185,3185,0
20240816,115800,17506520,3185,3185,3185,3185,0
20240816,115700,17506520,3185,3190,3190,3185,334
20240816,115600,16441130,3190,3190,3190,3190,0
20240816,115500,16441130,3190,3190,3190,3190,0
20240816,115400,16441130,3190,3190,3190,3190,1
20240816,115300,16437940,3185,3185,3185,3185,0
20240816,115200,16437940,3185,3185,3185,3185,0
20240816,115100,16437940,3185,3185,3185,3185,0
20240816,115000,16437940,3185,3185,3185,3185,0
20240816,114900,16437940,3185,3185,3185,3185,195
20240816,114800,15816865,3185,3185,3185,3185,0
20240816,114700,15816865,3185,3185,3185,3185,0
20240816,114600,15816865,3185,3185,3185,3185,0
20240816,114500,15816865,3185,3185,3185,3185,0
20240816,114400,15816865,3185,3185,3185,3185,0
20240816,114300,15816865,3185,3185,3185,3185,0
20240816,114200,15816865,3185,3185,3185,3185,0
20240816,114100,15816865,3185,3185,3185,3185,0
20240816,114000,15816865,3185,3185,3185,3185,0
20240816,113900,15816865,3185,3185,3185,3185,0
20240816,113800,15816865,3185,3185,3185,3185,0
20240816,113700,15816865,3185,3185,3185,3185,0
20240816,113600,15816865,3185,3185,3185,3185,0
20240816,113500,15816865,3185,3185,3185,3185,0
20240816,113400,15816865,3185,3185,3185,3185,0
20240816,113300,15816865,3185,3185,3185,3185,0
20240816,113200,15816865,3185,3185,3185,3185,0
20240816,113100,15816865,3185,3185,3185,3185,0
20240816,113000,15816865,3185,3185,3185,3185,200
20240816,112900,15179865,3185,3185,3185,3185,0
20240816,112800,15179865,3185,3185,3185,3185,0
20240816,112700,15179865,3185,3185,3185,3185,0
20240816,112600,15179865,3185,3185,3185,3185,0
20240816,112500,15179865,3185,3185,3185,3185,1
20240816,112400,15176680,3185,3185,3185,3185,0
20240816,112300,15176680,3185,3185,3185,3185,8
20240816,112200,15151200,3185,3185,3185,3185,0
20240816,112100,15151200,3185,3185,3185,3185,0
20240816,112000,15151200,3185,3185,3185,3185,0
20240816,111900,15151200,3185,3185,3185,3185,0
20240816,111800,15151200,3185,3185,3185,3185,0
20240816,111700,15151200,3185,3185,3185,3185,0
20240816,111600,15151200,3185,3185,3185,3185,0
20240816,111500,15151200,3185,3185,3185,3185,8
20240816,111400,15125720,3185,3185,3185,3185,0
20240816,111300,15125720,3185,3185,3185,3185,0
20240816,111200,15125720,3185,3185,3185,3185,0
20240816,111100,15125720,3185,3185,3185,3185,0
20240816,111000,15125720,3185,3185,3185,3185,0
20240816,110900,15125720,3185,3185,3185,3185,0
20240816,110800,15125720,3185,3185,3185,3185,0
20240816,110700,15125720,3185,3175,3185,3175,4
20240816,110600,15113000,3185,3185,3185,3185,0
20240816,110500,15113000,3185,3175,3185,3175,2
20240816,110400,15106640,3165,3165,3165,3165,45
20240816,110300,14964215,3165,3175,3175,3165,460
20240816,110200,13508245,3175,3185,3185,3175,6
20240816,110100,13489145,3170,3175,3185,3170,12
20240816,110000,13451085,3170,3170,3170,3170,0
20240816,105900,13451085,3170,3170,3170,3170,0
20240816,105800,13451085,3170,3170,3170,3170,73
20240816,105700,13219675,3170,3170,3170,3170,0
20240816,105600,13219675,3170,3170,3170,3170,0
20240816,105500,13219675,3170,3170,3170,3170,0
20240816,105400,13219675,3170,3165,3170,3165,1888
20240816,105300,7236155,3165,3165,3165,3165,0
20240816,105200,7236155,3165,3165,3165,3165,0
20240816,105100,7236155,3165,3165,3165,3165,0
20240816,105000,7236155,3165,3165,3165,3165,0
20240816,104900,7236155,3165,3165,3165,3165,20
20240816,104800,7172855,3165,3165,3165,3165,19
20240816,104700,7112720,3165,3165,3165,3165,0
20240816,104600,7112720,3165,3165,3165,3165,1
20240816,104500,7109555,3160,3160,3160,3160,0
20240816,104400,7109555,3160,3160,3160,3160,0
20240816,104300,7109555,3160,3160,3160,3160,0
20240816,104200,7109555,3160,3160,3160,3160,0
20240816,104100,7109555,3160,3160,3160,3160,1
20240816,104000,7106395,3160,3160,3160,3160,0
20240816,103900,7106395,3160,3160,3160,3160,5
20240816,103800,7090595,3160,3160,3160,3160,3
20240816,103700,7081115,3165,3165,3165,3165,0
20240816,103600,7081115,3165,3165,3165,3165,0
20240816,103500,7081115,3165,3165,3165,3165,0
20240816,103400,7081115,3165,3165,3165,3165,0
20240816,103300,7081115,3165,3165,3165,3165,0
20240816,103200,7081115,3165,3165,3165,3165,0
20240816,103100,7081115,3165,3165,3165,3165,0
20240816,103000,7081115,3165,3165,3165,3165,0
20240816,102900,7081115,3165,3165,3165,3165,137
20240816,102800,6647510,3165,3170,3170,3165,331
20240816,102700,5599890,3165,3165,3165,3165,36
20240816,102600,5485950,3170,3170,3170,3170,0
20240816,102500,5485950,3170,3160,3170,3160,232
20240816,102400,4752815,3155,3160,3160,3155,11
20240816,102300,4718105,3160,3160,3160,3160,0
20240816,102200,4718105,3160,3160,3160,3160,0
20240816,102100,4718105,3160,3160,3160,3160,104
20240816,102000,4389465,3170,3170,3170,3170,0
20240816,101900,4389465,3170,3170,3170,3170,0
20240816,101800,4389465,3170,3170,3170,3170,3
20240816,101700,4379955,3160,3160,3160,3160,0
20240816,101600,4379955,3160,3160,3160,3160,0
20240816,101500,4379955,3160,3160,3160,3160,0
20240816,101400,4379955,3160,3160,3160,3160,0
20240816,101300,4379955,3160,3160,3160,3160,1
20240816,101200,4376795,3160,3160,3160,3160,0
20240816,101100,4376795,3160,3160,3160,3160,0
20240816,101000,4376795,3160,3160,3160,3160,0
20240816,100900,4376795,3160,3160,3160,3160,0
20240816,100800,4376795,3160,3160,3160,3160,0
20240816,100700,4376795,3160,3160,3160,3160,1
20240816,100600,4373635,3170,3170,3170,3170,1
20240816,100500,4370465,3165,3165,3165,3165,0
20240816,100400,4370465,3165,3165,3165,3165,1
20240816,100300,4367300,3165,3165,3165,3165,0
20240816,100200,4367300,3165,3165,3165,3165,0
20240816,100100,4367300,3165,3160,3170,3160,6
20240816,100000,4348310,3160,3160,3160,3160,4
20240816,095900,4335670,3160,3160,3160,3160,17
20240816,095800,4281950,3160,3160,3160,3160,200
20240816,095700,3649950,3160,3160,3160,3160,0
20240816,095600,3649950,3160,3160,3160,3160,0
20240816,095500,3649950,3160,3160,3160,3160,0
20240816,095400,3649950,3160,3160,3160,3160,20
20240816,095300,3586750,3170,3170,3170,3170,0
20240816,095200,3586750,3170,3170,3170,3170,0
20240816,095100,3586750,3170,3170,3170,3170,0
20240816,095000,3586750,3170,3170,3170,3170,0
20240816,094900,3586750,3170,3170,3170,3170,0
20240816,094800,3586750,3170,3170,3170,3170,0
20240816,094700,3586750,3170,3170,3170,3170,1
20240816,094600,3583580,3170,3170,3170,3170,201
20240816,094500,2946410,3170,3170,3170,3170,1
20240816,094400,2943240,3170,3170,3170,3170,0
20240816,094300,2943240,3170,3170,3170,3170,0
20240816,094200,2943240,3170,3170,3170,3170,2
20240816,094100,2936900,3170,3170,3170,3170,3
20240816,094000,2927390,3170,3170,3170,3170,1
20240816,093900,2924220,3170,3170,3170,3170,0
20240816,093800,2924220,3170,3170,3170,3170,5
20240816,093700,2908370,3170,3170,3170,3170,1
20240816,093600,2905200,3170,3170,3170,3170,0
20240816,093500,2905200,3170,3170,3170,3170,0
20240816,093400,2905200,3170,3170,3170,3170,5
20240816,093300,2889350,3170,3170,3170,3170,10
20240816,093200,2857650,3170,3170,3170,3170,6
20240816,093100,2838630,3170,3170,3170,3170,1
20240816,093000,2835460,3165,3165,3165,3165,4
20240816,092900,2822800,3165,3165,3165,3165,0
20240816,092800,2822800,3165,3165,3165,3165,0
20240816,092700,2822800,3165,3165,3165,3165,1
20240816,092600,2819635,3165,3165,3165,3165,0
20240816,092500,2819635,3165,3165,3165,3165,18
20240816,092400,2762665,3165,3165,3165,3165,10
20240816,092300,2731015,3170,3170,3170,3170,0
20240816,092200,2731015,3170,3170,3170,3170,0
20240816,092100,2731015,3170,3170,3170,3170,0
20240816,092000,2731015,3170,3170,3170,3170,0
20240816,091900,2731015,3170,3170,3170,3170,3
20240816,091800,2721505,3170,3170,3170,3170,0
20240816,091700,2721505,3170,3170,3170,3170,0
20240816,091600,2721505,3170,3170,3170,3170,8
20240816,091500,2696145,3170,3170,3170,3170,0
20240816,091400,2696145,3170,3170,3170,3170,1
20240816,091300,2692975,3170,3170,3170,3170,2
20240816,091200,2686635,3165,3180,3180,3165,750
20240816,091100,311440,3185,3185,3185,3185,0
20240816,091000,311440,3185,3185,3185,3185,1
20240816,090900,308255,3175,3175,3175,3175,0
20240816,090800,308255,3175,3175,3175,3175,0
20240816,090700,308255,3175,3175,3175,3175,5
20240816,090600,292380,3190,3190,3190,3190,0
20240816,090500,292380,3190,3190,3190,3190,0
20240816,090400,292380,3190,3190,3190,3190,0
20240816,090300,292380,3190,3190,3190,3190,1
20240816,090200,289190,3170,3170,3170,3170,55
20240816,090100,114840,3190,3190,3190,3190,0
20240816,090000,114840,3190,3190,3190,3190,36