KissMeData/066310/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,194100,53697240,7640,7640,7640,7640,12
20240816,194000,53697240,7640,7640,7640,7640,0
20240816,193900,53697240,7640,7640,7640,7640,0
20240816,193800,53697240,7640,7640,7640,7640,0
20240816,193700,53697240,7640,7640,7640,7640,0
20240816,193600,53697240,7640,7640,7640,7640,0
20240816,193500,53697240,7640,7640,7640,7640,0
20240816,193400,53697240,7640,7640,7640,7640,0
20240816,193300,53697240,7640,7640,7640,7640,0
20240816,193200,53697240,7640,7640,7640,7640,0
20240816,193100,53697240,7640,7640,7640,7640,0
20240816,193000,53697240,7640,7640,7640,7640,0
20240816,192900,53697240,7640,7640,7640,7640,0
20240816,192800,53697240,7640,7640,7640,7640,0
20240816,192700,53697240,7640,7640,7640,7640,0
20240816,192600,53697240,7640,7640,7640,7640,0
20240816,192500,53697240,7640,7640,7640,7640,0
20240816,192400,53697240,7640,7640,7640,7640,0
20240816,192300,53697240,7640,7640,7640,7640,0
20240816,192200,53697240,7640,7640,7640,7640,0
20240816,192100,53697240,7640,7640,7640,7640,0
20240816,192000,53697240,7640,7640,7640,7640,0
20240816,191900,53697240,7640,7640,7640,7640,0
20240816,191800,53697240,7640,7640,7640,7640,0
20240816,191700,53697240,7640,7640,7640,7640,0
20240816,191600,53697240,7640,7640,7640,7640,0
20240816,191500,53697240,7640,7640,7640,7640,0
20240816,191400,53697240,7640,7640,7640,7640,0
20240816,191300,53697240,7640,7640,7640,7640,0
20240816,191200,53697240,7640,7640,7640,7640,0
20240816,191100,53697240,7640,7640,7640,7640,12
20240816,191000,53697240,7640,7640,7640,7640,0
20240816,190900,53697240,7640,7640,7640,7640,0
20240816,190800,53697240,7640,7640,7640,7640,0
20240816,190700,53697240,7640,7640,7640,7640,0
20240816,190600,53697240,7640,7640,7640,7640,0
20240816,190500,53697240,7640,7640,7640,7640,0
20240816,190400,53697240,7640,7640,7640,7640,0
20240816,190300,53697240,7640,7640,7640,7640,0
20240816,190200,53697240,7640,7640,7640,7640,0
20240816,190100,53697240,7640,7640,7640,7640,0
20240816,190000,53697240,7640,7640,7640,7640,0
20240816,185900,53697240,7640,7640,7640,7640,0
20240816,185800,53697240,7640,7640,7640,7640,0
20240816,185700,53697240,7640,7640,7640,7640,0
20240816,185600,53697240,7640,7640,7640,7640,0
20240816,185500,53697240,7640,7640,7640,7640,0
20240816,185400,53697240,7640,7640,7640,7640,0
20240816,185300,53697240,7640,7640,7640,7640,0
20240816,185200,53697240,7640,7640,7640,7640,0
20240816,185100,53697240,7640,7640,7640,7640,0
20240816,185000,53697240,7640,7640,7640,7640,0
20240816,184900,53697240,7640,7640,7640,7640,0
20240816,184800,53697240,7640,7640,7640,7640,0
20240816,184700,53697240,7640,7640,7640,7640,0
20240816,184600,53697240,7640,7640,7640,7640,0
20240816,184500,53697240,7640,7640,7640,7640,0
20240816,184400,53697240,7640,7640,7640,7640,0
20240816,184300,53697240,7640,7640,7640,7640,0
20240816,184200,53697240,7640,7640,7640,7640,0
20240816,184100,53697240,7640,7640,7640,7640,12
20240816,184000,53697240,7640,7640,7640,7640,0
20240816,183900,53697240,7640,7640,7640,7640,0
20240816,183800,53697240,7640,7640,7640,7640,0
20240816,183700,53697240,7640,7640,7640,7640,0
20240816,183600,53697240,7640,7640,7640,7640,0
20240816,183500,53697240,7640,7640,7640,7640,0
20240816,183400,53697240,7640,7640,7640,7640,0
20240816,183300,53697240,7640,7640,7640,7640,0
20240816,183200,53697240,7640,7640,7640,7640,0
20240816,183100,53697240,7640,7640,7640,7640,0
20240816,183000,53697240,7640,7640,7640,7640,0
20240816,182900,53697240,7640,7640,7640,7640,0
20240816,182800,53697240,7640,7640,7640,7640,0
20240816,182700,53697240,7640,7640,7640,7640,0
20240816,182600,53697240,7640,7640,7640,7640,0
20240816,182500,53697240,7640,7640,7640,7640,0
20240816,182400,53697240,7640,7640,7640,7640,0
20240816,182300,53697240,7640,7640,7640,7640,0
20240816,182200,53697240,7640,7640,7640,7640,0
20240816,182100,53697240,7640,7640,7640,7640,0
20240816,182000,53697240,7640,7640,7640,7640,0
20240816,181900,53697240,7640,7640,7640,7640,0
20240816,181800,53697240,7640,7640,7640,7640,0
20240816,181700,53697240,7640,7640,7640,7640,0
20240816,181600,53697240,7640,7640,7640,7640,0
20240816,181500,53697240,7640,7640,7640,7640,0
20240816,181400,53697240,7640,7640,7640,7640,0
20240816,181300,53697240,7640,7640,7640,7640,0
20240816,181200,53697240,7640,7640,7640,7640,0
20240816,181100,53697240,7640,7640,7640,7640,12
20240816,181000,53697240,7640,7640,7640,7640,0
20240816,180900,53697240,7640,7640,7640,7640,0
20240816,180800,53697240,7640,7640,7640,7640,0
20240816,180700,53697240,7640,7640,7640,7640,0
20240816,180600,53697240,7640,7640,7640,7640,0
20240816,180500,53697240,7640,7640,7640,7640,0
20240816,180400,53697240,7640,7640,7640,7640,0
20240816,180300,53697240,7640,7640,7640,7640,0
20240816,180200,53697240,7640,7640,7640,7640,0
20240816,180100,53697240,7640,7640,7640,7640,0
20240816,180000,53697240,7640,7640,7640,7640,0
20240816,175900,53697240,7640,7640,7640,7640,0
20240816,175800,53697240,7640,7640,7640,7640,0
20240816,175700,53697240,7640,7640,7640,7640,0
20240816,175600,53697240,7640,7640,7640,7640,0
20240816,175500,53697240,7640,7640,7640,7640,0
20240816,175400,53697240,7640,7640,7640,7640,0
20240816,175300,53697240,7640,7640,7640,7640,0
20240816,175200,53697240,7640,7640,7640,7640,0
20240816,175100,53697240,7640,7640,7640,7640,0
20240816,175000,53697240,7640,7640,7640,7640,0
20240816,174900,53697240,7640,7640,7640,7640,0
20240816,174800,53697240,7640,7640,7640,7640,0
20240816,174700,53697240,7640,7640,7640,7640,0
20240816,174600,53697240,7640,7640,7640,7640,0
20240816,174500,53697240,7640,7640,7640,7640,0
20240816,174400,53697240,7640,7640,7640,7640,0
20240816,174300,53697240,7640,7640,7640,7640,0
20240816,174200,53697240,7640,7640,7640,7640,0
20240816,174100,53697240,7640,7640,7640,7640,12
20240816,174000,53697240,7640,7640,7640,7640,0
20240816,173900,53697240,7640,7640,7640,7640,0
20240816,173800,53697240,7640,7640,7640,7640,0
20240816,173700,53697240,7640,7640,7640,7640,0
20240816,173600,53697240,7640,7640,7640,7640,0
20240816,173500,53697240,7640,7640,7640,7640,0
20240816,173400,53697240,7640,7640,7640,7640,0
20240816,173300,53697240,7640,7640,7640,7640,0
20240816,173200,53697240,7640,7640,7640,7640,0
20240816,173100,53697240,7640,7640,7640,7640,0
20240816,173000,53697240,7640,7640,7640,7640,0
20240816,172900,53697240,7640,7640,7640,7640,0
20240816,172800,53697240,7640,7640,7640,7640,0
20240816,172700,53697240,7640,7640,7640,7640,0
20240816,172600,53697240,7640,7640,7640,7640,0
20240816,172500,53697240,7640,7640,7640,7640,0
20240816,172400,53697240,7640,7640,7640,7640,0
20240816,172300,53697240,7640,7640,7640,7640,0
20240816,172200,53697240,7640,7640,7640,7640,0
20240816,172100,53697240,7640,7640,7640,7640,0
20240816,172000,53697240,7640,7640,7640,7640,0
20240816,171900,53697240,7640,7640,7640,7640,0
20240816,171800,53697240,7640,7640,7640,7640,0
20240816,171700,53697240,7640,7640,7640,7640,0
20240816,171600,53697240,7640,7640,7640,7640,0
20240816,171500,53697240,7640,7640,7640,7640,0
20240816,171400,53697240,7640,7640,7640,7640,0
20240816,171300,53697240,7640,7640,7640,7640,0
20240816,171200,53697240,7640,7640,7640,7640,0
20240816,171100,53697240,7640,7640,7640,7640,12
20240816,171000,53697240,7640,7640,7640,7640,0
20240816,170900,53697240,7640,7640,7640,7640,0
20240816,170800,53697240,7640,7640,7640,7640,0
20240816,170700,53697240,7640,7640,7640,7640,0
20240816,170600,53697240,7640,7640,7640,7640,0
20240816,170500,53697240,7640,7640,7640,7640,0
20240816,170400,53697240,7640,7640,7640,7640,0
20240816,170300,53697240,7640,7640,7640,7640,0
20240816,170200,53697240,7640,7640,7640,7640,0
20240816,170100,53697240,7640,7640,7640,7640,0
20240816,170000,53697240,7640,7640,7640,7640,0
20240816,165900,53697240,7640,7640,7640,7640,0
20240816,165800,53697240,7640,7640,7640,7640,0
20240816,165700,53697240,7640,7640,7640,7640,0
20240816,165600,53697240,7640,7640,7640,7640,0
20240816,165500,53697240,7640,7640,7640,7640,0
20240816,165400,53697240,7640,7640,7640,7640,0
20240816,165300,53697240,7640,7640,7640,7640,0
20240816,165200,53697240,7640,7640,7640,7640,0
20240816,165100,53697240,7640,7640,7640,7640,0
20240816,165000,53697240,7640,7640,7640,7640,0
20240816,164900,53697240,7640,7640,7640,7640,0
20240816,164800,53697240,7640,7640,7640,7640,0
20240816,164700,53697240,7640,7640,7640,7640,0
20240816,164600,53697240,7640,7640,7640,7640,0
20240816,164500,53697240,7640,7640,7640,7640,0
20240816,164400,53697240,7640,7640,7640,7640,0
20240816,164300,53697240,7640,7640,7640,7640,0
20240816,164200,53697240,7640,7640,7640,7640,0
20240816,164100,53697240,7640,7640,7640,7640,12
20240816,164000,53697240,7640,7640,7640,7640,0
20240816,163900,53697240,7640,7640,7640,7640,0
20240816,163800,53697240,7640,7640,7640,7640,0
20240816,163700,53697240,7640,7640,7640,7640,0
20240816,163600,53697240,7640,7640,7640,7640,0
20240816,163500,53697240,7640,7640,7640,7640,0
20240816,163400,53697240,7640,7640,7640,7640,0
20240816,163300,53697240,7640,7640,7640,7640,0
20240816,163200,53697240,7640,7640,7640,7640,0
20240816,163100,53697240,7640,7640,7640,7640,0
20240816,163000,53697240,7640,7640,7640,7640,0
20240816,162900,53697240,7640,7640,7640,7640,0
20240816,162800,53697240,7640,7640,7640,7640,0
20240816,162700,53697240,7640,7640,7640,7640,0
20240816,162600,53697240,7640,7640,7640,7640,0
20240816,162500,53697240,7640,7640,7640,7640,0
20240816,162400,53697240,7640,7640,7640,7640,0
20240816,162300,53697240,7640,7640,7640,7640,0
20240816,162200,53697240,7640,7640,7640,7640,0
20240816,162100,53697240,7640,7640,7640,7640,0
20240816,162000,53697240,7640,7640,7640,7640,0
20240816,161900,53697240,7640,7640,7640,7640,0
20240816,161800,53697240,7640,7640,7640,7640,0
20240816,161700,53697240,7640,7640,7640,7640,0
20240816,161600,53697240,7640,7640,7640,7640,0
20240816,161500,53697240,7640,7640,7640,7640,0
20240816,161400,53697240,7640,7640,7640,7640,0
20240816,161300,53697240,7640,7640,7640,7640,0
20240816,161200,53697240,7640,7640,7640,7640,0
20240816,161100,53697240,7640,7640,7640,7640,12
20240816,161000,53697240,7640,7640,7640,7640,0
20240816,160900,53697240,7640,7640,7640,7640,0
20240816,160800,53697240,7640,7640,7640,7640,0
20240816,160700,53697240,7640,7640,7640,7640,0
20240816,160600,53697240,7640,7640,7640,7640,0
20240816,160500,53697240,7640,7640,7640,7640,0
20240816,160400,53697240,7640,7640,7640,7640,0
20240816,160300,53697240,7640,7640,7640,7640,0
20240816,160200,53697240,7640,7640,7640,7640,0
20240816,160100,53697240,7640,7640,7640,7640,0
20240816,160000,53697240,7640,7640,7640,7640,0
20240816,155900,53697240,7640,7640,7640,7640,0
20240816,155800,53697240,7640,7640,7640,7640,0
20240816,155700,53697240,7640,7640,7640,7640,0
20240816,155600,53697240,7640,7640,7640,7640,0
20240816,155500,53697240,7640,7640,7640,7640,0
20240816,155400,53697240,7640,7640,7640,7640,0
20240816,155300,53697240,7640,7640,7640,7640,0
20240816,155200,53697240,7640,7640,7640,7640,0
20240816,155100,53697240,7640,7640,7640,7640,0
20240816,155000,53697240,7640,7640,7640,7640,0
20240816,154900,53697240,7640,7640,7640,7640,0
20240816,154800,53697240,7640,7640,7640,7640,0
20240816,154700,53697240,7640,7640,7640,7640,0
20240816,154600,53697240,7640,7640,7640,7640,0
20240816,154500,53697240,7640,7640,7640,7640,0
20240816,154400,53697240,7640,7640,7640,7640,0
20240816,154300,53697240,7640,7640,7640,7640,0
20240816,154200,53697240,7640,7640,7640,7640,0
20240816,154100,53697240,7640,7640,7640,7640,12
20240816,154000,53697240,7640,7640,7640,7640,0
20240816,153900,53697240,7640,7640,7640,7640,0
20240816,153800,53697240,7640,7640,7640,7640,0
20240816,153700,53697240,7640,7640,7640,7640,0
20240816,153600,53697240,7640,7640,7640,7640,0
20240816,153500,53697240,7640,7640,7640,7640,0
20240816,153400,53697240,7640,7640,7640,7640,0
20240816,153300,53697240,7640,7640,7640,7640,0
20240816,153200,53697240,7640,7640,7640,7640,0
20240816,153100,53697240,7640,7640,7640,7640,0
20240816,153000,53697240,7640,7640,7640,7640,12
20240816,152900,53605560,7640,7640,7640,7640,0
20240816,152800,53605560,7640,7640,7640,7640,0
20240816,152700,53605560,7640,7640,7640,7640,0
20240816,152600,53605560,7640,7640,7640,7640,0
20240816,152500,53605560,7640,7640,7640,7640,0
20240816,152400,53605560,7640,7640,7640,7640,0
20240816,152300,53605560,7640,7640,7640,7640,0
20240816,152200,53605560,7640,7640,7640,7640,0
20240816,152100,53605560,7640,7640,7640,7640,0
20240816,152000,53605560,7640,7640,7640,7640,0
20240816,151900,53605560,7640,7640,7640,7640,1
20240816,151800,53597920,7630,7630,7630,7630,0
20240816,151700,53597920,7630,7630,7630,7630,0
20240816,151600,53597920,7630,7630,7630,7630,0
20240816,151500,53597920,7630,7630,7630,7630,0
20240816,151400,53597920,7630,7600,7630,7600,267
20240816,151300,51560740,7600,7620,7620,7600,155
20240816,151200,50380210,7620,7620,7620,7620,604
20240816,151100,45777730,7620,7620,7620,7620,0
20240816,151000,45777730,7620,7620,7620,7620,0
20240816,150900,45777730,7620,7620,7620,7620,1
20240816,150800,45770110,7620,7620,7620,7620,0
20240816,150700,45770110,7620,7620,7620,7620,1
20240816,150600,45762490,7610,7610,7610,7610,0
20240816,150500,45762490,7610,7610,7610,7610,0
20240816,150400,45762490,7610,7610,7610,7610,7
20240816,150300,45709220,7610,7610,7610,7610,0
20240816,150200,45709220,7610,7610,7610,7610,338
20240816,150100,43137040,7630,7630,7630,7630,0
20240816,150000,43137040,7630,7630,7630,7630,0
20240816,145900,43137040,7630,7630,7630,7630,0
20240816,145800,43137040,7630,7630,7630,7630,0
20240816,145700,43137040,7630,7610,7630,7610,2
20240816,145600,43121800,7600,7600,7600,7600,0
20240816,145500,43121800,7600,7600,7600,7600,1
20240816,145400,43114200,7630,7630,7630,7630,0
20240816,145300,43114200,7630,7630,7630,7630,0
20240816,145200,43114200,7630,7630,7630,7630,0
20240816,145100,43114200,7630,7630,7630,7630,0
20240816,145000,43114200,7630,7630,7630,7630,0
20240816,144900,43114200,7630,7630,7630,7630,0
20240816,144800,43114200,7630,7630,7630,7630,0
20240816,144700,43114200,7630,7630,7630,7630,0
20240816,144600,43114200,7630,7630,7630,7630,0
20240816,144500,43114200,7630,7630,7630,7630,0
20240816,144400,43114200,7630,7630,7630,7630,0
20240816,144300,43114200,7630,7630,7630,7630,0
20240816,144200,43114200,7630,7630,7630,7630,0
20240816,144100,43114200,7630,7630,7630,7630,0
20240816,144000,43114200,7630,7630,7630,7630,0
20240816,143900,43114200,7630,7630,7630,7630,0
20240816,143800,43114200,7630,7630,7630,7630,0
20240816,143700,43114200,7630,7630,7630,7630,0
20240816,143600,43114200,7630,7630,7630,7630,0
20240816,143500,43114200,7630,7630,7630,7630,0
20240816,143400,43114200,7630,7630,7630,7630,0
20240816,143300,43114200,7630,7630,7630,7630,0
20240816,143200,43114200,7630,7630,7630,7630,0
20240816,143100,43114200,7630,7630,7630,7630,0
20240816,143000,43114200,7630,7630,7630,7630,0
20240816,142900,43114200,7630,7630,7630,7630,0
20240816,142800,43114200,7630,7630,7630,7630,1
20240816,142700,43106570,7630,7630,7630,7630,0
20240816,142600,43106570,7630,7630,7630,7630,0
20240816,142500,43106570,7630,7630,7630,7630,0
20240816,142400,43106570,7630,7630,7630,7630,0
20240816,142300,43106570,7630,7630,7630,7630,0
20240816,142200,43106570,7630,7630,7630,7630,0
20240816,142100,43106570,7630,7630,7630,7630,0
20240816,142000,43106570,7630,7630,7630,7630,0
20240816,141900,43106570,7630,7630,7630,7630,0
20240816,141800,43106570,7630,7630,7630,7630,0
20240816,141700,43106570,7630,7630,7630,7630,0
20240816,141600,43106570,7630,7630,7630,7630,0
20240816,141500,43106570,7630,7630,7630,7630,0
20240816,141400,43106570,7630,7630,7630,7630,0
20240816,141300,43106570,7630,7630,7630,7630,5
20240816,141200,43068420,7630,7630,7630,7630,0
20240816,141100,43068420,7630,7630,7630,7630,0
20240816,141000,43068420,7630,7630,7630,7630,0
20240816,140900,43068420,7630,7630,7630,7630,0
20240816,140800,43068420,7630,7630,7630,7630,0
20240816,140700,43068420,7630,7630,7630,7630,0
20240816,140600,43068420,7630,7630,7630,7630,0
20240816,140500,43068420,7630,7630,7630,7630,0
20240816,140400,43068420,7630,7630,7630,7630,0
20240816,140300,43068420,7630,7630,7630,7630,0
20240816,140200,43068420,7630,7630,7630,7630,0
20240816,140100,43068420,7630,7630,7630,7630,0
20240816,140000,43068420,7630,7630,7630,7630,0
20240816,135900,43068420,7630,7630,7630,7630,0
20240816,135800,43068420,7630,7630,7630,7630,0
20240816,135700,43068420,7630,7630,7630,7630,0
20240816,135600,43068420,7630,7630,7630,7630,0
20240816,135500,43068420,7630,7630,7630,7630,0
20240816,135400,43068420,7630,7630,7630,7630,0
20240816,135300,43068420,7630,7630,7630,7630,0
20240816,135200,43068420,7630,7630,7630,7630,0
20240816,135100,43068420,7630,7630,7630,7630,0
20240816,135000,43068420,7630,7630,7630,7630,0
20240816,134900,43068420,7630,7630,7630,7630,0
20240816,134800,43068420,7630,7630,7630,7630,10
20240816,134700,42992120,7630,7630,7630,7630,0
20240816,134600,42992120,7630,7630,7630,7630,0
20240816,134500,42992120,7630,7630,7630,7630,0
20240816,134400,42992120,7630,7630,7630,7630,0
20240816,134300,42992120,7630,7630,7630,7630,0
20240816,134200,42992120,7630,7630,7630,7630,0
20240816,134100,42992120,7630,7630,7630,7630,0
20240816,134000,42992120,7630,7630,7630,7630,0
20240816,133900,42992120,7630,7630,7630,7630,0
20240816,133800,42992120,7630,7630,7630,7630,0
20240816,133700,42992120,7630,7630,7630,7630,0
20240816,133600,42992120,7630,7630,7630,7630,0
20240816,133500,42992120,7630,7630,7630,7630,0
20240816,133400,42992120,7630,7630,7630,7630,0
20240816,133300,42992120,7630,7630,7630,7630,0
20240816,133200,42992120,7630,7630,7630,7630,0
20240816,133100,42992120,7630,7630,7630,7630,0
20240816,133000,42992120,7630,7630,7630,7630,0
20240816,132900,42992120,7630,7630,7630,7630,0
20240816,132800,42992120,7630,7630,7630,7630,0
20240816,132700,42992120,7630,7630,7630,7630,0
20240816,132600,42992120,7630,7630,7630,7630,0
20240816,132500,42992120,7630,7630,7630,7630,0
20240816,132400,42992120,7630,7630,7630,7630,0
20240816,132300,42992120,7630,7630,7630,7630,0
20240816,132200,42992120,7630,7630,7630,7630,0
20240816,132100,42992120,7630,7630,7630,7630,0
20240816,132000,42992120,7630,7630,7630,7630,0
20240816,131900,42992120,7630,7630,7630,7630,0
20240816,131800,42992120,7630,7630,7630,7630,0
20240816,131700,42992120,7630,7630,7630,7630,1
20240816,131600,42984490,7610,7610,7610,7610,0
20240816,131500,42984490,7610,7610,7610,7610,0
20240816,131400,42984490,7610,7610,7610,7610,0
20240816,131300,42984490,7610,7610,7610,7610,0
20240816,131200,42984490,7610,7610,7610,7610,0
20240816,131100,42984490,7610,7610,7610,7610,0
20240816,131000,42984490,7610,7610,7610,7610,0
20240816,130900,42984490,7610,7600,7610,7590,651
20240816,130800,38035620,7600,7600,7600,7600,0
20240816,130700,38035620,7600,7620,7620,7600,295
20240816,130600,35789890,7620,7630,7630,7620,179
20240816,130500,34424660,7640,7640,7640,7640,0
20240816,130400,34424660,7640,7640,7640,7640,0
20240816,130300,34424660,7640,7640,7640,7640,0
20240816,130200,34424660,7640,7640,7640,7640,0
20240816,130100,34424660,7640,7640,7640,7640,0
20240816,130000,34424660,7640,7640,7640,7640,0
20240816,125900,34424660,7640,7640,7640,7640,0
20240816,125800,34424660,7640,7640,7640,7640,0
20240816,125700,34424660,7640,7640,7640,7640,0
20240816,125600,34424660,7640,7640,7640,7640,1
20240816,125500,34417020,7630,7630,7630,7630,0
20240816,125400,34417020,7630,7630,7630,7630,0
20240816,125300,34417020,7630,7620,7630,7620,199
20240816,125200,32900440,7630,7630,7630,7630,0
20240816,125100,32900440,7630,7630,7630,7630,0
20240816,125000,32900440,7630,7630,7630,7630,0
20240816,124900,32900440,7630,7630,7630,7630,45
20240816,124800,32557090,7610,7610,7610,7610,0
20240816,124700,32557090,7610,7610,7610,7610,0
20240816,124600,32557090,7610,7610,7610,7610,0
20240816,124500,32557090,7610,7610,7610,7610,0
20240816,124400,32557090,7610,7610,7610,7610,0
20240816,124300,32557090,7610,7630,7630,7610,100
20240816,124200,31795890,7630,7630,7630,7630,0
20240816,124100,31795890,7630,7630,7630,7630,10
20240816,124000,31719590,7630,7630,7630,7630,0
20240816,123900,31719590,7630,7630,7630,7630,0
20240816,123800,31719590,7630,7630,7630,7630,0
20240816,123700,31719590,7630,7630,7630,7630,0
20240816,123600,31719590,7630,7630,7630,7630,0
20240816,123500,31719590,7630,7630,7630,7630,2
20240816,123400,31704330,7640,7640,7640,7640,0
20240816,123300,31704330,7640,7640,7640,7640,0
20240816,123200,31704330,7640,7640,7640,7640,0
20240816,123100,31704330,7640,7640,7640,7640,0
20240816,123000,31704330,7640,7640,7640,7640,0
20240816,122900,31704330,7640,7640,7640,7640,0
20240816,122800,31704330,7640,7640,7640,7640,0
20240816,122700,31704330,7640,7640,7640,7640,0
20240816,122600,31704330,7640,7640,7640,7640,0
20240816,122500,31704330,7640,7640,7640,7640,0
20240816,122400,31704330,7640,7640,7640,7640,0
20240816,122300,31704330,7640,7640,7640,7640,0
20240816,122200,31704330,7640,7640,7640,7640,0
20240816,122100,31704330,7640,7640,7640,7640,0
20240816,122000,31704330,7640,7640,7640,7640,0
20240816,121900,31704330,7640,7640,7640,7640,0
20240816,121800,31704330,7640,7640,7640,7640,0
20240816,121700,31704330,7640,7640,7640,7640,0
20240816,121600,31704330,7640,7640,7640,7640,163
20240816,121500,30459010,7640,7640,7640,7640,0
20240816,121400,30459010,7640,7640,7640,7640,123
20240816,121300,29519290,7650,7650,7650,7650,1
20240816,121200,29511640,7650,7650,7650,7650,0
20240816,121100,29511640,7650,7650,7650,7650,0
20240816,121000,29511640,7650,7650,7650,7650,0
20240816,120900,29511640,7650,7650,7650,7650,0
20240816,120800,29511640,7650,7650,7650,7650,5
20240816,120700,29473390,7640,7640,7640,7640,0
20240816,120600,29473390,7640,7640,7640,7640,0
20240816,120500,29473390,7640,7640,7640,7640,0
20240816,120400,29473390,7640,7640,7640,7640,0
20240816,120300,29473390,7640,7640,7640,7640,0
20240816,120200,29473390,7640,7640,7640,7640,0
20240816,120100,29473390,7640,7640,7640,7640,0
20240816,120000,29473390,7640,7640,7640,7640,0
20240816,115900,29473390,7640,7640,7640,7640,0
20240816,115800,29473390,7640,7640,7640,7640,0
20240816,115700,29473390,7640,7640,7640,7640,0
20240816,115600,29473390,7640,7640,7640,7640,0
20240816,115500,29473390,7640,7640,7640,7640,20
20240816,115400,29320590,7640,7640,7640,7640,0
20240816,115300,29320590,7640,7640,7640,7640,24
20240816,115200,29137230,7640,7640,7640,7640,0
20240816,115100,29137230,7640,7640,7640,7640,0
20240816,115000,29137230,7640,7640,7640,7640,0
20240816,114900,29137230,7640,7640,7640,7640,0
20240816,114800,29137230,7640,7640,7640,7640,0
20240816,114700,29137230,7640,7640,7640,7640,0
20240816,114600,29137230,7640,7640,7640,7640,0
20240816,114500,29137230,7640,7640,7640,7640,0
20240816,114400,29137230,7640,7640,7640,7640,0
20240816,114300,29137230,7640,7640,7640,7640,0
20240816,114200,29137230,7640,7640,7640,7640,226
20240816,114100,27410590,7640,7640,7640,7640,0
20240816,114000,27410590,7640,7640,7640,7640,0
20240816,113900,27410590,7640,7640,7640,7640,0
20240816,113800,27410590,7640,7640,7640,7640,0
20240816,113700,27410590,7640,7640,7640,7640,0
20240816,113600,27410590,7640,7640,7640,7640,2
20240816,113500,27395310,7630,7630,7630,7630,0
20240816,113400,27395310,7630,7630,7630,7630,0
20240816,113300,27395310,7630,7630,7630,7630,0
20240816,113200,27395310,7630,7630,7630,7630,0
20240816,113100,27395310,7630,7630,7630,7630,0
20240816,113000,27395310,7630,7630,7630,7630,0
20240816,112900,27395310,7630,7630,7630,7630,0
20240816,112800,27395310,7630,7630,7630,7630,3
20240816,112700,27372420,7610,7610,7610,7610,0
20240816,112600,27372420,7610,7610,7610,7610,0
20240816,112500,27372420,7610,7610,7610,7610,0
20240816,112400,27372420,7610,7610,7610,7610,0
20240816,112300,27372420,7610,7610,7610,7610,0
20240816,112200,27372420,7610,7610,7610,7610,100
20240816,112100,26611420,7610,7610,7610,7610,0
20240816,112000,26611420,7610,7610,7610,7610,0
20240816,111900,26611420,7610,7610,7610,7610,2
20240816,111800,26596200,7610,7610,7610,7610,0
20240816,111700,26596200,7610,7610,7610,7610,0
20240816,111600,26596200,7610,7610,7610,7610,0
20240816,111500,26596200,7610,7610,7610,7610,1
20240816,111400,26588590,7620,7620,7620,7620,1
20240816,111300,26580970,7620,7620,7620,7620,0
20240816,111200,26580970,7620,7620,7620,7620,0
20240816,111100,26580970,7620,7620,7620,7620,0
20240816,111000,26580970,7620,7620,7620,7620,0
20240816,110900,26580970,7620,7620,7620,7620,0
20240816,110800,26580970,7620,7620,7620,7620,0
20240816,110700,26580970,7620,7620,7620,7620,0
20240816,110600,26580970,7620,7620,7620,7620,405
20240816,110500,23494870,7610,7610,7610,7610,0
20240816,110400,23494870,7610,7610,7610,7610,0
20240816,110300,23494870,7610,7610,7610,7610,0
20240816,110200,23494870,7610,7610,7610,7610,0
20240816,110100,23494870,7610,7610,7610,7610,0
20240816,110000,23494870,7610,7610,7610,7610,0
20240816,105900,23494870,7610,7610,7610,7610,0
20240816,105800,23494870,7610,7610,7610,7610,0
20240816,105700,23494870,7610,7610,7610,7610,0
20240816,105600,23494870,7610,7610,7610,7610,0
20240816,105500,23494870,7610,7610,7610,7610,1
20240816,105400,23487260,7610,7610,7610,7610,0
20240816,105300,23487260,7610,7610,7610,7610,0
20240816,105200,23487260,7610,7610,7610,7610,0
20240816,105100,23487260,7610,7610,7610,7610,0
20240816,105000,23487260,7610,7610,7610,7610,1
20240816,104900,23479650,7610,7610,7610,7610,0
20240816,104800,23479650,7610,7610,7610,7610,0
20240816,104700,23479650,7610,7610,7610,7610,0
20240816,104600,23479650,7610,7610,7610,7610,0
20240816,104500,23479650,7610,7610,7610,7610,0
20240816,104400,23479650,7610,7610,7610,7610,0
20240816,104300,23479650,7610,7610,7610,7610,0
20240816,104200,23479650,7610,7610,7610,7610,0
20240816,104100,23479650,7610,7610,7610,7610,0
20240816,104000,23479650,7610,7610,7610,7610,0
20240816,103900,23479650,7610,7600,7610,7600,894
20240816,103800,16677580,7610,7610,7610,7610,0
20240816,103700,16677580,7610,7610,7610,7610,0
20240816,103600,16677580,7610,7610,7610,7610,100
20240816,103500,15916580,7610,7610,7610,7610,0
20240816,103400,15916580,7610,7610,7610,7610,0
20240816,103300,15916580,7610,7610,7610,7610,0
20240816,103200,15916580,7610,7610,7610,7610,0
20240816,103100,15916580,7610,7610,7610,7610,30
20240816,103000,15688280,7620,7620,7620,7620,10
20240816,102900,15612080,7630,7630,7630,7630,0
20240816,102800,15612080,7630,7630,7630,7630,0
20240816,102700,15612080,7630,7630,7630,7630,0
20240816,102600,15612080,7630,7630,7630,7630,0
20240816,102500,15612080,7630,7630,7630,7630,0
20240816,102400,15612080,7630,7630,7630,7630,0
20240816,102300,15612080,7630,7630,7630,7630,0
20240816,102200,15612080,7630,7630,7630,7630,0
20240816,102100,15612080,7630,7630,7630,7630,0
20240816,102000,15612080,7630,7630,7630,7630,33
20240816,101900,15360290,7630,7630,7630,7630,0
20240816,101800,15360290,7630,7630,7630,7630,3
20240816,101700,15337400,7630,7630,7630,7630,0
20240816,101600,15337400,7630,7630,7630,7630,1
20240816,101500,15329770,7630,7630,7630,7630,0
20240816,101400,15329770,7630,7630,7630,7630,0
20240816,101300,15329770,7630,7630,7630,7630,0
20240816,101200,15329770,7630,7630,7630,7630,3
20240816,101100,15306880,7630,7630,7630,7630,6
20240816,101000,15261100,7620,7620,7620,7620,0
20240816,100900,15261100,7620,7620,7620,7620,0
20240816,100800,15261100,7620,7620,7620,7620,0
20240816,100700,15261100,7620,7620,7620,7620,0
20240816,100600,15261100,7620,7620,7620,7620,0
20240816,100500,15261100,7620,7620,7620,7620,0
20240816,100400,15261100,7620,7620,7620,7620,0
20240816,100300,15261100,7620,7620,7620,7620,0
20240816,100200,15261100,7620,7620,7620,7620,0
20240816,100100,15261100,7620,7620,7620,7620,0
20240816,100000,15261100,7620,7620,7620,7620,19
20240816,095900,15116320,7630,7630,7630,7630,0
20240816,095800,15116320,7630,7630,7630,7630,0
20240816,095700,15116320,7630,7630,7630,7630,0
20240816,095600,15116320,7630,7630,7630,7630,0
20240816,095500,15116320,7630,7630,7630,7630,1
20240816,095400,15108690,7580,7590,7590,7580,200
20240816,095300,13591100,7590,7600,7600,7590,200
20240816,095200,12071810,7650,7650,7650,7650,1
20240816,095100,12064160,7600,7630,7650,7600,1344
20240816,095000,1798680,7630,7630,7630,7630,0
20240816,094900,1798680,7630,7630,7630,7630,0
20240816,094800,1798680,7630,7630,7630,7630,0
20240816,094700,1798680,7630,7630,7630,7630,2
20240816,094600,1783420,7630,7630,7630,7630,0
20240816,094500,1783420,7630,7630,7630,7630,0
20240816,094400,1783420,7630,7630,7630,7630,0
20240816,094300,1783420,7630,7630,7630,7630,0
20240816,094200,1783420,7630,7630,7630,7630,0
20240816,094100,1783420,7630,7630,7630,7630,39
20240816,094000,1485850,7630,7630,7630,7630,1
20240816,093900,1478220,7610,7610,7610,7610,0
20240816,093800,1478220,7610,7610,7610,7610,0
20240816,093700,1478220,7610,7610,7610,7610,0
20240816,093600,1478220,7610,7620,7620,7610,112
20240816,093500,625880,7630,7630,7630,7630,0
20240816,093400,625880,7630,7630,7630,7630,9
20240816,093300,557210,7640,7640,7640,7640,0
20240816,093200,557210,7640,7640,7640,7640,40
20240816,093100,251610,7640,7630,7640,7630,20
20240816,093000,98820,7650,7650,7650,7650,1
20240816,092900,91170,7650,7650,7650,7650,0
20240816,092800,91170,7650,7650,7650,7650,0
20240816,092700,91170,7650,7650,7650,7650,0
20240816,092600,91170,7650,7650,7650,7650,0
20240816,092500,91170,7650,7650,7650,7650,0
20240816,092400,91170,7650,7650,7650,7650,0
20240816,092300,91170,7650,7650,7650,7650,0
20240816,092200,91170,7650,7650,7650,7650,0
20240816,092100,91170,7650,7650,7650,7650,0
20240816,092000,91170,7650,7650,7650,7650,0
20240816,091900,91170,7650,7650,7650,7650,0
20240816,091800,91170,7650,7650,7650,7650,2
20240816,091700,75870,7650,7650,7650,7650,0
20240816,091600,75870,7650,7650,7650,7650,1
20240816,091500,68220,7580,7580,7580,7580,0
20240816,091400,68220,7580,7580,7580,7580,0
20240816,091300,68220,7580,7580,7580,7580,0
20240816,091200,68220,7580,7580,7580,7580,0
20240816,091100,68220,7580,7580,7580,7580,0
20240816,091000,68220,7580,7580,7580,7580,0
20240816,090900,68220,7580,7580,7580,7580,0
20240816,090800,68220,7580,7580,7580,7580,0
20240816,090700,68220,7580,7580,7580,7580,0
20240816,090600,68220,7580,7580,7580,7580,0
20240816,090500,68220,7580,7580,7580,7580,0
20240816,090400,68220,7580,7580,7580,7580,0
20240816,090300,68220,7580,7580,7580,7580,0
20240816,090200,68220,7580,7580,7580,7580,0
20240816,090100,68220,7580,7580,7580,7580,0
20240816,090000,68220,7580,7580,7580,7580,9