KissMeData/024090/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190800,55121070,12030,12030,12030,12030,235
20240809,190700,55121070,12030,12030,12030,12030,0
20240809,190600,55121070,12030,12030,12030,12030,0
20240809,190500,55121070,12030,12030,12030,12030,0
20240809,190400,55121070,12030,12030,12030,12030,0
20240809,190300,55121070,12030,12030,12030,12030,0
20240809,190200,55121070,12030,12030,12030,12030,0
20240809,190100,55121070,12030,12030,12030,12030,0
20240809,190000,55121070,12030,12030,12030,12030,0
20240809,185900,55121070,12030,12030,12030,12030,0
20240809,185800,55121070,12030,12030,12030,12030,0
20240809,185700,55121070,12030,12030,12030,12030,0
20240809,185600,55121070,12030,12030,12030,12030,0
20240809,185500,55121070,12030,12030,12030,12030,0
20240809,185400,55121070,12030,12030,12030,12030,0
20240809,185300,55121070,12030,12030,12030,12030,0
20240809,185200,55121070,12030,12030,12030,12030,0
20240809,185100,55121070,12030,12030,12030,12030,0
20240809,185000,55121070,12030,12030,12030,12030,0
20240809,184900,55121070,12030,12030,12030,12030,0
20240809,184800,55121070,12030,12030,12030,12030,0
20240809,184700,55121070,12030,12030,12030,12030,0
20240809,184600,55121070,12030,12030,12030,12030,0
20240809,184500,55121070,12030,12030,12030,12030,0
20240809,184400,55121070,12030,12030,12030,12030,0
20240809,184300,55121070,12030,12030,12030,12030,0
20240809,184200,55121070,12030,12030,12030,12030,0
20240809,184100,55121070,12030,12030,12030,12030,0
20240809,184000,55121070,12030,12030,12030,12030,0
20240809,183900,55121070,12030,12030,12030,12030,0
20240809,183800,55121070,12030,12030,12030,12030,235
20240809,183700,55121070,12030,12030,12030,12030,0
20240809,183600,55121070,12030,12030,12030,12030,0
20240809,183500,55121070,12030,12030,12030,12030,0
20240809,183400,55121070,12030,12030,12030,12030,0
20240809,183300,55121070,12030,12030,12030,12030,0
20240809,183200,55121070,12030,12030,12030,12030,0
20240809,183100,55121070,12030,12030,12030,12030,0
20240809,183000,55121070,12030,12030,12030,12030,0
20240809,182900,55121070,12030,12030,12030,12030,0
20240809,182800,55121070,12030,12030,12030,12030,0
20240809,182700,55121070,12030,12030,12030,12030,0
20240809,182600,55121070,12030,12030,12030,12030,0
20240809,182500,55121070,12030,12030,12030,12030,0
20240809,182400,55121070,12030,12030,12030,12030,0
20240809,182300,55121070,12030,12030,12030,12030,0
20240809,182200,55121070,12030,12030,12030,12030,0
20240809,182100,55121070,12030,12030,12030,12030,0
20240809,182000,55121070,12030,12030,12030,12030,0
20240809,181900,55121070,12030,12030,12030,12030,0
20240809,181800,55121070,12030,12030,12030,12030,0
20240809,181700,55121070,12030,12030,12030,12030,0
20240809,181600,55121070,12030,12030,12030,12030,0
20240809,181500,55121070,12030,12030,12030,12030,0
20240809,181400,55121070,12030,12030,12030,12030,0
20240809,181300,55121070,12030,12030,12030,12030,0
20240809,181200,55121070,12030,12030,12030,12030,0
20240809,181100,55121070,12030,12030,12030,12030,0
20240809,181000,55121070,12030,12030,12030,12030,0
20240809,180900,55121070,12030,12030,12030,12030,0
20240809,180800,55121070,12030,12030,12030,12030,235
20240809,180700,55121070,12030,12030,12030,12030,0
20240809,180600,55121070,12030,12030,12030,12030,0
20240809,180500,55121070,12030,12030,12030,12030,0
20240809,180400,55121070,12030,12030,12030,12030,0
20240809,180300,55121070,12030,12030,12030,12030,0
20240809,180200,55121070,12030,12030,12030,12030,0
20240809,180100,55121070,12030,12030,12030,12030,0
20240809,180000,55121070,12030,12030,12030,12030,0
20240809,175900,55121070,12030,12030,12030,12030,0
20240809,175800,55121070,12030,12030,12030,12030,0
20240809,175700,55121070,12030,12030,12030,12030,0
20240809,175600,55121070,12030,12030,12030,12030,0
20240809,175500,55121070,12030,12030,12030,12030,0
20240809,175400,55121070,12030,12030,12030,12030,0
20240809,175300,55121070,12030,12030,12030,12030,0
20240809,175200,55121070,12030,12030,12030,12030,0
20240809,175100,55121070,12030,12030,12030,12030,0
20240809,175000,55121070,12030,12030,12030,12030,0
20240809,174900,55121070,12030,12030,12030,12030,0
20240809,174800,55121070,12030,12030,12030,12030,0
20240809,174700,55121070,12030,12030,12030,12030,0
20240809,174600,55121070,12030,12030,12030,12030,0
20240809,174500,55121070,12030,12030,12030,12030,0
20240809,174400,55121070,12030,12030,12030,12030,0
20240809,174300,55121070,12030,12030,12030,12030,0
20240809,174200,55121070,12030,12030,12030,12030,0
20240809,174100,55121070,12030,12030,12030,12030,0
20240809,174000,55121070,12030,12030,12030,12030,0
20240809,173900,55121070,12030,12030,12030,12030,0
20240809,173800,55121070,12030,12030,12030,12030,235
20240809,173700,55121070,12030,12030,12030,12030,0
20240809,173600,55121070,12030,12030,12030,12030,0
20240809,173500,55121070,12030,12030,12030,12030,0
20240809,173400,55121070,12030,12030,12030,12030,0
20240809,173300,55121070,12030,12030,12030,12030,0
20240809,173200,55121070,12030,12030,12030,12030,0
20240809,173100,55121070,12030,12030,12030,12030,0
20240809,173000,55121070,12030,12030,12030,12030,0
20240809,172900,55121070,12030,12030,12030,12030,0
20240809,172800,55121070,12030,12030,12030,12030,0
20240809,172700,55121070,12030,12030,12030,12030,0
20240809,172600,55121070,12030,12030,12030,12030,0
20240809,172500,55121070,12030,12030,12030,12030,0
20240809,172400,55121070,12030,12030,12030,12030,0
20240809,172300,55121070,12030,12030,12030,12030,0
20240809,172200,55121070,12030,12030,12030,12030,0
20240809,172100,55121070,12030,12030,12030,12030,0
20240809,172000,55121070,12030,12030,12030,12030,0
20240809,171900,55121070,12030,12030,12030,12030,0
20240809,171800,55121070,12030,12030,12030,12030,0
20240809,171700,55121070,12030,12030,12030,12030,0
20240809,171600,55121070,12030,12030,12030,12030,0
20240809,171500,55121070,12030,12030,12030,12030,0
20240809,171400,55121070,12030,12030,12030,12030,0
20240809,171300,55121070,12030,12030,12030,12030,0
20240809,171200,55121070,12030,12030,12030,12030,0
20240809,171100,55121070,12030,12030,12030,12030,0
20240809,171000,55121070,12030,12030,12030,12030,0
20240809,170900,55121070,12030,12030,12030,12030,0
20240809,170800,55121070,12030,12030,12030,12030,235
20240809,170700,55121070,12030,12030,12030,12030,0
20240809,170600,55121070,12030,12030,12030,12030,0
20240809,170500,55121070,12030,12030,12030,12030,0
20240809,170400,55121070,12030,12030,12030,12030,0
20240809,170300,55121070,12030,12030,12030,12030,0
20240809,170200,55121070,12030,12030,12030,12030,0
20240809,170100,55121070,12030,12030,12030,12030,0
20240809,170000,55121070,12030,12030,12030,12030,0
20240809,165900,55121070,12030,12030,12030,12030,0
20240809,165800,55121070,12030,12030,12030,12030,0
20240809,165700,55121070,12030,12030,12030,12030,0
20240809,165600,55121070,12030,12030,12030,12030,0
20240809,165500,55121070,12030,12030,12030,12030,0
20240809,165400,55121070,12030,12030,12030,12030,0
20240809,165300,55121070,12030,12030,12030,12030,0
20240809,165200,55121070,12030,12030,12030,12030,0
20240809,165100,55121070,12030,12030,12030,12030,0
20240809,165000,55121070,12030,12030,12030,12030,0
20240809,164900,55121070,12030,12030,12030,12030,0
20240809,164800,55121070,12030,12030,12030,12030,0
20240809,164700,55121070,12030,12030,12030,12030,0
20240809,164600,55121070,12030,12030,12030,12030,0
20240809,164500,55121070,12030,12030,12030,12030,0
20240809,164400,55121070,12030,12030,12030,12030,0
20240809,164300,55121070,12030,12030,12030,12030,0
20240809,164200,55121070,12030,12030,12030,12030,0
20240809,164100,55121070,12030,12030,12030,12030,0
20240809,164000,55121070,12030,12030,12030,12030,0
20240809,163900,55121070,12030,12030,12030,12030,0
20240809,163800,55121070,12030,12030,12030,12030,235
20240809,163700,55121070,12030,12030,12030,12030,0
20240809,163600,55121070,12030,12030,12030,12030,0
20240809,163500,55121070,12030,12030,12030,12030,0
20240809,163400,55121070,12030,12030,12030,12030,0
20240809,163300,55121070,12030,12030,12030,12030,0
20240809,163200,55121070,12030,12030,12030,12030,0
20240809,163100,55121070,12030,12030,12030,12030,0
20240809,163000,55121070,12030,12030,12030,12030,0
20240809,162900,55121070,12030,12030,12030,12030,0
20240809,162800,55121070,12030,12030,12030,12030,0
20240809,162700,55121070,12030,12030,12030,12030,0
20240809,162600,55121070,12030,12030,12030,12030,0
20240809,162500,55121070,12030,12030,12030,12030,0
20240809,162400,55121070,12030,12030,12030,12030,0
20240809,162300,55121070,12030,12030,12030,12030,0
20240809,162200,55121070,12030,12030,12030,12030,0
20240809,162100,55121070,12030,12030,12030,12030,0
20240809,162000,55121070,12030,12030,12030,12030,0
20240809,161900,55121070,12030,12030,12030,12030,0
20240809,161800,55121070,12030,12030,12030,12030,0
20240809,161700,55121070,12030,12030,12030,12030,0
20240809,161600,55121070,12030,12030,12030,12030,0
20240809,161500,55121070,12030,12030,12030,12030,0
20240809,161400,55121070,12030,12030,12030,12030,0
20240809,161300,55121070,12030,12030,12030,12030,0
20240809,161200,55121070,12030,12030,12030,12030,0
20240809,161100,55121070,12030,12030,12030,12030,0
20240809,161000,55121070,12030,12030,12030,12030,0
20240809,160900,55121070,12030,12030,12030,12030,0
20240809,160800,55121070,12030,12030,12030,12030,235
20240809,160700,55121070,12030,12030,12030,12030,0
20240809,160600,55121070,12030,12030,12030,12030,0
20240809,160500,55121070,12030,12030,12030,12030,0
20240809,160400,55121070,12030,12030,12030,12030,0
20240809,160300,55121070,12030,12030,12030,12030,0
20240809,160200,55121070,12030,12030,12030,12030,0
20240809,160100,55121070,12030,12030,12030,12030,0
20240809,160000,55121070,12030,12030,12030,12030,0
20240809,155900,55121070,12030,12030,12030,12030,0
20240809,155800,55121070,12030,12030,12030,12030,0
20240809,155700,55121070,12030,12030,12030,12030,0
20240809,155600,55121070,12030,12030,12030,12030,0
20240809,155500,55121070,12030,12030,12030,12030,0
20240809,155400,55121070,12030,12030,12030,12030,0
20240809,155300,55121070,12030,12030,12030,12030,0
20240809,155200,55121070,12030,12030,12030,12030,0
20240809,155100,55121070,12030,12030,12030,12030,0
20240809,155000,55121070,12030,12030,12030,12030,0
20240809,154900,55121070,12030,12030,12030,12030,0
20240809,154800,55121070,12030,12030,12030,12030,0
20240809,154700,55121070,12030,12030,12030,12030,0
20240809,154600,55121070,12030,12030,12030,12030,0
20240809,154500,55121070,12030,12030,12030,12030,0
20240809,154400,55121070,12030,12030,12030,12030,0
20240809,154300,55121070,12030,12030,12030,12030,0
20240809,154200,55121070,12030,12030,12030,12030,0
20240809,154100,55121070,12030,12030,12030,12030,0
20240809,154000,55121070,12030,12030,12030,12030,0
20240809,153900,55121070,12030,12030,12030,12030,0
20240809,153800,55121070,12030,12030,12030,12030,235
20240809,153700,55121070,12030,12030,12030,12030,0
20240809,153600,55121070,12030,12030,12030,12030,0
20240809,153500,55121070,12030,12030,12030,12030,0
20240809,153400,55121070,12030,12030,12030,12030,0
20240809,153300,55121070,12030,12030,12030,12030,0
20240809,153200,55121070,12030,12030,12030,12030,0
20240809,153100,55121070,12030,12030,12030,12030,0
20240809,153000,55121070,12030,12030,12030,12030,235
20240809,152900,52294020,12000,12000,12000,12000,0
20240809,152800,52294020,12000,12000,12000,12000,0
20240809,152700,52294020,12000,12000,12000,12000,0
20240809,152600,52294020,12000,12000,12000,12000,0
20240809,152500,52294020,12000,12000,12000,12000,0
20240809,152400,52294020,12000,12000,12000,12000,0
20240809,152300,52294020,12000,12000,12000,12000,0
20240809,152200,52294020,12000,12000,12000,12000,0
20240809,152100,52294020,12000,12000,12000,12000,0
20240809,152000,52294020,12000,12000,12000,12000,0
20240809,151900,52294020,12000,12000,12000,12000,0
20240809,151800,52294020,12000,12000,12000,12000,1
20240809,151700,52282020,12000,12000,12000,12000,16
20240809,151600,52090020,12020,12020,12020,12020,0
20240809,151500,52090020,12020,12020,12020,12020,0
20240809,151400,52090020,12020,12020,12020,12020,16
20240809,151300,51897700,12010,12010,12010,12010,10
20240809,151200,51777600,12010,12040,12040,12000,224
20240809,151100,49087130,12040,12040,12040,12040,7
20240809,151000,49002850,12040,12040,12040,12040,0
20240809,150900,49002850,12040,12040,12040,12040,0
20240809,150800,49002850,12040,12040,12040,12040,0
20240809,150700,49002850,12040,12040,12040,12040,0
20240809,150600,49002850,12040,12040,12040,12040,0
20240809,150500,49002850,12040,12040,12040,12040,0
20240809,150400,49002850,12040,12040,12040,12040,0
20240809,150300,49002850,12040,12040,12040,12040,0
20240809,150200,49002850,12040,12040,12040,12040,0
20240809,150100,49002850,12040,12040,12040,12040,0
20240809,150000,49002850,12040,12040,12040,12040,0
20240809,145900,49002850,12040,12040,12040,12040,0
20240809,145800,49002850,12040,12040,12040,12040,0
20240809,145700,49002850,12040,12040,12040,12040,0
20240809,145600,49002850,12040,12040,12040,12040,0
20240809,145500,49002850,12040,12040,12040,12040,0
20240809,145400,49002850,12040,12040,12040,12040,0
20240809,145300,49002850,12040,12040,12040,12040,0
20240809,145200,49002850,12040,12040,12040,12040,0
20240809,145100,49002850,12040,12040,12040,12040,0
20240809,145000,49002850,12040,12040,12040,12040,1
20240809,144900,48990810,12040,12040,12040,12040,0
20240809,144800,48990810,12040,12040,12040,12040,0
20240809,144700,48990810,12040,12040,12040,12040,16
20240809,144600,48798170,12040,12040,12040,12040,0
20240809,144500,48798170,12040,12040,12040,12040,0
20240809,144400,48798170,12040,12040,12040,12040,0
20240809,144300,48798170,12040,12040,12040,12040,0
20240809,144200,48798170,12040,12040,12040,12040,0
20240809,144100,48798170,12040,12040,12040,12040,21
20240809,144000,48545330,12040,12040,12040,12040,0
20240809,143900,48545330,12040,12040,12040,12040,0
20240809,143800,48545330,12040,12040,12040,12040,0
20240809,143700,48545330,12040,12040,12040,12040,0
20240809,143600,48545330,12040,12040,12040,12040,0
20240809,143500,48545330,12040,12040,12040,12040,131
20240809,143400,46968090,12040,12040,12040,12040,0
20240809,143300,46968090,12040,12040,12040,12040,7
20240809,143200,46883810,12040,12040,12040,12040,43
20240809,143100,46366090,12040,12040,12040,12040,7
20240809,143000,46281810,12040,12040,12040,12040,0
20240809,142900,46281810,12040,12040,12040,12040,0
20240809,142800,46281810,12040,12040,12040,12040,0
20240809,142700,46281810,12040,12040,12040,12040,0
20240809,142600,46281810,12040,11980,12040,11980,10
20240809,142500,46161860,11950,11980,11980,11940,273
20240809,142400,42900090,12030,12030,12030,12030,0
20240809,142300,42900090,12030,12030,12030,12030,0
20240809,142200,42900090,12030,12030,12030,12030,0
20240809,142100,42900090,12030,12030,12030,12030,0
20240809,142000,42900090,12030,12030,12030,12030,0
20240809,141900,42900090,12030,12030,12030,12030,0
20240809,141800,42900090,12030,12030,12030,12030,0
20240809,141700,42900090,12030,12030,12030,12030,0
20240809,141600,42900090,12030,12030,12030,12030,0
20240809,141500,42900090,12030,12030,12030,12030,0
20240809,141400,42900090,12030,12030,12030,12030,0
20240809,141300,42900090,12030,12030,12030,12030,0
20240809,141200,42900090,12030,12030,12030,12030,0
20240809,141100,42900090,12030,12030,12030,12030,0
20240809,141000,42900090,12030,12030,12030,12030,0
20240809,140900,42900090,12030,12030,12030,12030,0
20240809,140800,42900090,12030,12030,12030,12030,0
20240809,140700,42900090,12030,12030,12030,12030,0
20240809,140600,42900090,12030,12030,12030,12030,0
20240809,140500,42900090,12030,12030,12030,12000,9
20240809,140400,42791910,12000,11990,12030,11990,14
20240809,140300,42623810,12020,11990,12020,11980,24
20240809,140200,42335710,12020,11990,12020,11990,20
20240809,140100,42095610,12010,12010,12010,11980,12
20240809,140000,41951640,11980,11990,12020,11980,6
20240809,135900,41879660,12020,12020,12020,12020,0
20240809,135800,41879660,12020,12020,12020,12020,0
20240809,135700,41879660,12020,12020,12020,12020,0
20240809,135600,41879660,12020,12020,12020,12020,0
20240809,135500,41879660,12020,12010,12020,11990,14
20240809,135400,41711590,11980,11980,12010,11980,6
20240809,135300,41639650,12010,12010,12010,12010,2
20240809,135200,41615630,11980,11980,11980,11980,0
20240809,135100,41615630,11980,11980,11980,11980,0
20240809,135000,41615630,11980,11980,11980,11980,0
20240809,134900,41615630,11980,11980,11980,11980,0
20240809,134800,41615630,11980,11980,11980,11980,0
20240809,134700,41615630,11980,11980,12010,11980,10
20240809,134600,41495730,11950,11950,11950,11950,0
20240809,134500,41495730,11950,11950,11950,11950,0
20240809,134400,41495730,11950,11980,11980,11950,10
20240809,134300,41376170,12000,12000,12000,12000,0
20240809,134200,41376170,12000,12000,12000,12000,5
20240809,134100,41316170,11950,11950,11950,11950,0
20240809,134000,41316170,11950,11950,11950,11950,0
20240809,133900,41316170,11950,11950,11950,11950,0
20240809,133800,41316170,11950,11950,11950,11950,0
20240809,133700,41316170,11950,11950,11950,11950,0
20240809,133600,41316170,11950,11950,11950,11950,0
20240809,133500,41316170,11950,11950,11950,11950,0
20240809,133400,41316170,11950,11950,11950,11950,0
20240809,133300,41316170,11950,11950,11950,11950,0
20240809,133200,41316170,11950,11950,11950,11950,0
20240809,133100,41316170,11950,11950,11950,11950,0
20240809,133000,41316170,11950,11950,11950,11950,0
20240809,132900,41316170,11950,11950,11950,11950,0
20240809,132800,41316170,11950,12000,12000,11950,144
20240809,132700,39588220,12000,12000,12000,12000,0
20240809,132600,39588220,12000,12000,12000,12000,0
20240809,132500,39588220,12000,12000,12000,12000,0
20240809,132400,39588220,12000,12000,12000,12000,0
20240809,132300,39588220,12000,12000,12000,12000,0
20240809,132200,39588220,12000,12000,12000,12000,0
20240809,132100,39588220,12000,12000,12000,12000,16
20240809,132000,39396220,12010,12010,12010,12010,0
20240809,131900,39396220,12010,12010,12010,12010,0
20240809,131800,39396220,12010,12010,12010,12010,0
20240809,131700,39396220,12010,12010,12010,12010,0
20240809,131600,39396220,12010,12010,12010,12010,0
20240809,131500,39396220,12010,12010,12010,12010,0
20240809,131400,39396220,12010,12010,12010,12010,0
20240809,131300,39396220,12010,12010,12010,12010,0
20240809,131200,39396220,12010,12010,12010,12010,0
20240809,131100,39396220,12010,12010,12010,12010,0
20240809,131000,39396220,12010,12010,12010,12010,0
20240809,130900,39396220,12010,12010,12010,12010,32
20240809,130800,39011900,12000,12000,12000,12000,0
20240809,130700,39011900,12000,12000,12000,12000,0
20240809,130600,39011900,12000,12000,12000,12000,0
20240809,130500,39011900,12000,12000,12000,12000,0
20240809,130400,39011900,12000,12000,12000,12000,0
20240809,130300,39011900,12000,12000,12000,12000,0
20240809,130200,39011900,12000,12000,12000,12000,0
20240809,130100,39011900,12000,12000,12000,12000,0
20240809,130000,39011900,12000,12000,12000,12000,0
20240809,125900,39011900,12000,12000,12000,12000,0
20240809,125800,39011900,12000,12000,12000,12000,0
20240809,125700,39011900,12000,12000,12000,12000,0
20240809,125600,39011900,12000,12000,12000,12000,0
20240809,125500,39011900,12000,12000,12000,12000,0
20240809,125400,39011900,12000,12000,12000,12000,0
20240809,125300,39011900,12000,12000,12000,12000,0
20240809,125200,39011900,12000,12000,12000,12000,0
20240809,125100,39011900,12000,12000,12000,12000,0
20240809,125000,39011900,12000,12000,12000,12000,0
20240809,124900,39011900,12000,12000,12000,12000,200
20240809,124800,36611900,12000,12000,12000,12000,0
20240809,124700,36611900,12000,12000,12000,12000,0
20240809,124600,36611900,12000,12000,12000,12000,0
20240809,124500,36611900,12000,12000,12000,12000,0
20240809,124400,36611900,12000,12000,12000,12000,0
20240809,124300,36611900,12000,12000,12000,12000,0
20240809,124200,36611900,12000,12000,12000,12000,0
20240809,124100,36611900,12000,12000,12000,12000,0
20240809,124000,36611900,12000,12000,12000,12000,0
20240809,123900,36611900,12000,12000,12000,12000,0
20240809,123800,36611900,12000,12000,12000,12000,57
20240809,123700,35927900,12000,12000,12000,12000,0
20240809,123600,35927900,12000,12000,12000,12000,68
20240809,123500,35111900,12010,12010,12010,12010,0
20240809,123400,35111900,12010,12010,12010,12010,500
20240809,123300,29106900,12040,12000,12040,12000,2
20240809,123200,29082860,12020,12020,12020,12020,0
20240809,123100,29082860,12020,12020,12020,12020,0
20240809,123000,29082860,12020,12020,12020,12020,0
20240809,122900,29082860,12020,12020,12020,12020,0
20240809,122800,29082860,12020,11970,12020,11970,2
20240809,122700,29058870,11990,11960,11990,11960,68
20240809,122600,28244580,11960,11960,11960,11960,0
20240809,122500,28244580,11960,11960,11960,11960,0
20240809,122400,28244580,11960,11960,11960,11960,0
20240809,122300,28244580,11960,11960,11960,11960,0
20240809,122200,28244580,11960,11960,11960,11960,0
20240809,122100,28244580,11960,11960,11960,11960,0
20240809,122000,28244580,11960,11960,11960,11960,0
20240809,121900,28244580,11960,11960,11960,11960,0
20240809,121800,28244580,11960,11960,11960,11960,0
20240809,121700,28244580,11960,11960,11960,11960,0
20240809,121600,28244580,11960,11960,11960,11960,0
20240809,121500,28244580,11960,11960,11960,11960,0
20240809,121400,28244580,11960,11960,11960,11960,0
20240809,121300,28244580,11960,11960,11960,11960,0
20240809,121200,28244580,11960,11960,11960,11960,0
20240809,121100,28244580,11960,11960,11960,11960,0
20240809,121000,28244580,11960,11960,11960,11960,0
20240809,120900,28244580,11960,11960,11960,11960,10
20240809,120800,28124980,11970,11970,11970,11970,0
20240809,120700,28124980,11970,11970,11970,11970,0
20240809,120600,28124980,11970,11970,11970,11970,0
20240809,120500,28124980,11970,11970,11970,11970,0
20240809,120400,28124980,11970,11970,11970,11970,0
20240809,120300,28124980,11970,11970,11970,11970,12
20240809,120200,27981340,11990,11990,11990,11990,0
20240809,120100,27981340,11990,11970,11990,11970,2
20240809,120000,27957380,11950,11950,11950,11950,1
20240809,115900,27945430,11910,11910,11910,11910,0
20240809,115800,27945430,11910,11910,11910,11910,0
20240809,115700,27945430,11910,11900,12150,11880,431
20240809,115600,22757800,11870,11870,11870,11870,0
20240809,115500,22757800,11870,11900,11900,11870,25
20240809,115400,22460720,11870,11870,11900,11870,21
20240809,115300,22211220,11890,11880,11900,11850,728
20240809,115200,13556540,11870,11870,11870,11870,0
20240809,115100,13556540,11870,11860,11870,11860,2
20240809,115000,13532810,11880,11880,11880,11880,0
20240809,114900,13532810,11880,11870,11880,11870,5
20240809,114800,13473430,11880,11880,11880,11880,0
20240809,114700,13473430,11880,11880,11880,11880,0
20240809,114600,13473430,11880,11870,11880,11870,5
20240809,114500,13414050,11830,11830,11830,11830,0
20240809,114400,13414050,11830,11830,11830,11830,0
20240809,114300,13414050,11830,11830,11830,11830,0
20240809,114200,13414050,11830,11830,11830,11830,0
20240809,114100,13414050,11830,11830,11830,11830,0
20240809,114000,13414050,11830,11830,11830,11830,0
20240809,113900,13414050,11830,11830,11830,11830,0
20240809,113800,13414050,11830,11830,11830,11830,0
20240809,113700,13414050,11830,11830,11830,11830,0
20240809,113600,13414050,11830,11830,11830,11830,0
20240809,113500,13414050,11830,11830,11830,11830,0
20240809,113400,13414050,11830,11840,11840,11830,512
20240809,113300,7356850,11870,11870,11870,11870,0
20240809,113200,7356850,11870,11870,11870,11870,0
20240809,113100,7356850,11870,11870,11870,11870,0
20240809,113000,7356850,11870,11870,11870,11870,0
20240809,112900,7356850,11870,11870,11880,11870,6
20240809,112800,7285600,11890,11890,11890,11890,0
20240809,112700,7285600,11890,11890,11890,11890,0
20240809,112600,7285600,11890,11890,11890,11890,0
20240809,112500,7285600,11890,11890,11890,11890,0
20240809,112400,7285600,11890,11890,11890,11890,0
20240809,112300,7285600,11890,11890,11890,11890,0
20240809,112200,7285600,11890,11890,11890,11890,0
20240809,112100,7285600,11890,11890,11890,11890,0
20240809,112000,7285600,11890,11890,11890,11890,0
20240809,111900,7285600,11890,11890,11890,11890,0
20240809,111800,7285600,11890,11890,11890,11890,0
20240809,111700,7285600,11890,11890,11890,11890,0
20240809,111600,7285600,11890,11890,11890,11890,0
20240809,111500,7285600,11890,11890,11890,11890,0
20240809,111400,7285600,11890,11890,11890,11890,0
20240809,111300,7285600,11890,11890,11890,11890,0
20240809,111200,7285600,11890,11890,11890,11890,0
20240809,111100,7285600,11890,11890,11890,11890,0
20240809,111000,7285600,11890,11890,11890,11890,0
20240809,110900,7285600,11890,11890,11890,11890,0
20240809,110800,7285600,11890,11890,11890,11890,0
20240809,110700,7285600,11890,11890,11890,11890,0
20240809,110600,7285600,11890,11890,11890,11890,0
20240809,110500,7285600,11890,11890,11890,11890,0
20240809,110400,7285600,11890,11890,11890,11890,0
20240809,110300,7285600,11890,11890,11890,11890,0
20240809,110200,7285600,11890,11890,11890,11890,0
20240809,110100,7285600,11890,11890,11890,11890,0
20240809,110000,7285600,11890,11890,11890,11890,0
20240809,105900,7285600,11890,11890,11890,11890,0
20240809,105800,7285600,11890,11890,11890,11890,0
20240809,105700,7285600,11890,11890,11890,11890,0
20240809,105600,7285600,11890,11890,11890,11890,0
20240809,105500,7285600,11890,11890,11890,11890,0
20240809,105400,7285600,11890,11890,11890,11890,0
20240809,105300,7285600,11890,11890,11890,11890,0
20240809,105200,7285600,11890,11890,11890,11890,0
20240809,105100,7285600,11890,11890,11890,11890,0
20240809,105000,7285600,11890,11890,11890,11890,0
20240809,104900,7285600,11890,11890,11890,11890,0
20240809,104800,7285600,11890,11890,11890,11890,0
20240809,104700,7285600,11890,11890,11890,11890,0
20240809,104600,7285600,11890,11890,11890,11890,0
20240809,104500,7285600,11890,11890,11890,11890,0
20240809,104400,7285600,11890,11890,11890,11890,0
20240809,104300,7285600,11890,11890,11890,11870,10
20240809,104200,7166780,11870,11870,11890,11870,21
20240809,104100,6917310,11870,11870,11870,11870,0
20240809,104000,6917310,11870,11870,11870,11870,0
20240809,103900,6917310,11870,11870,11890,11870,13
20240809,103800,6762880,11880,11870,11890,11870,21
20240809,103700,6513450,11890,11870,11890,11840,27
20240809,103600,6192970,11840,11840,11840,11840,0
20240809,103500,6192970,11840,11840,11840,11840,0
20240809,103400,6192970,11840,11840,11840,11840,0
20240809,103300,6192970,11840,11840,11840,11840,1
20240809,103200,6181130,11860,11860,11860,11860,0
20240809,103100,6181130,11860,11860,11860,11860,0
20240809,103000,6181130,11860,11860,11860,11860,0
20240809,102900,6181130,11860,11860,11860,11860,0
20240809,102800,6181130,11860,11880,11880,11850,37
20240809,102700,5742160,11890,11890,11890,11890,0
20240809,102600,5742160,11890,11890,11890,11890,0
20240809,102500,5742160,11890,11890,11890,11890,0
20240809,102400,5742160,11890,11890,11890,11890,0
20240809,102300,5742160,11890,11890,11890,11890,10
20240809,102200,5623260,11890,11890,11890,11890,0
20240809,102100,5623260,11890,11890,11890,11890,0
20240809,102000,5623260,11890,11890,11890,11890,0
20240809,101900,5623260,11890,11890,11890,11890,0
20240809,101800,5623260,11890,11890,11890,11890,0
20240809,101700,5623260,11890,11890,11890,11890,0
20240809,101600,5623260,11890,11890,11890,11890,0
20240809,101500,5623260,11890,11890,11890,11890,0
20240809,101400,5623260,11890,11890,11890,11890,0
20240809,101300,5623260,11890,11890,11890,11890,0
20240809,101200,5623260,11890,11890,11890,11890,0
20240809,101100,5623260,11890,11890,11890,11890,0
20240809,101000,5623260,11890,11890,11890,11890,0
20240809,100900,5623260,11890,11890,11890,11890,0
20240809,100800,5623260,11890,11890,11890,11890,0
20240809,100700,5623260,11890,11890,11890,11890,0
20240809,100600,5623260,11890,11890,11890,11890,1
20240809,100500,5611370,11870,11870,11870,11870,0
20240809,100400,5611370,11870,11870,11870,11870,0
20240809,100300,5611370,11870,11870,11870,11870,0
20240809,100200,5611370,11870,11870,11870,11870,0
20240809,100100,5611370,11870,11870,11870,11870,0
20240809,100000,5611370,11870,11870,11870,11870,0
20240809,095900,5611370,11870,11870,11870,11870,0
20240809,095800,5611370,11870,11870,11870,11870,0
20240809,095700,5611370,11870,11870,11870,11870,0
20240809,095600,5611370,11870,11870,11870,11870,10
20240809,095500,5492670,11870,11870,11870,11870,0
20240809,095400,5492670,11870,11870,11870,11870,0
20240809,095300,5492670,11870,11870,11870,11870,1
20240809,095200,5480800,11870,11870,11870,11870,1
20240809,095100,5468930,11880,11880,11880,11880,0
20240809,095000,5468930,11880,11880,11880,11880,0
20240809,094900,5468930,11880,11880,11880,11880,0
20240809,094800,5468930,11880,11880,11880,11880,0
20240809,094700,5468930,11880,11880,11880,11880,46
20240809,094600,4922450,11880,11880,11880,11880,0
20240809,094500,4922450,11880,11880,11880,11880,0
20240809,094400,4922450,11880,11880,11880,11880,0
20240809,094300,4922450,11880,11880,11880,11880,1
20240809,094200,4910570,11880,11880,11880,11880,0
20240809,094100,4910570,11880,11880,11880,11880,1
20240809,094000,4898690,11890,11890,11890,11890,0
20240809,093900,4898690,11890,11890,11890,11890,0
20240809,093800,4898690,11890,11890,11890,11880,14
20240809,093700,4732280,11880,11860,11890,11860,19
20240809,093600,4506570,11880,11870,11880,11870,10
20240809,093500,4387830,11880,11880,11880,11880,0
20240809,093400,4387830,11880,11870,11880,11870,11
20240809,093300,4257200,11890,11870,11890,11870,20
20240809,093200,4019610,11890,11870,11890,11870,18
20240809,093100,3805770,11890,11870,11890,11870,14
20240809,093000,3639450,11890,11860,11890,11860,26
20240809,092900,3330620,11890,11880,11890,11860,25
20240809,092800,3033660,11890,11890,11890,11890,0
20240809,092700,3033660,11890,11890,11890,11890,0
20240809,092600,3033660,11890,11890,11890,11890,0
20240809,092500,3033660,11890,11890,11890,11890,0
20240809,092400,3033660,11890,11890,11890,11890,0
20240809,092300,3033660,11890,11890,11890,11890,0
20240809,092200,3033660,11890,11890,11890,11890,0
20240809,092100,3033660,11890,11890,11890,11890,0
20240809,092000,3033660,11890,11890,11890,11890,1
20240809,091900,3021770,11900,11900,11900,11900,0
20240809,091800,3021770,11900,11900,11900,11900,0
20240809,091700,3021770,11900,11900,11900,11900,0
20240809,091600,3021770,11900,11900,11900,11900,30
20240809,091500,2664770,11880,11880,11880,11880,5
20240809,091400,2605370,11890,11900,11900,11860,14
20240809,091300,2438950,11840,11840,11840,11840,1
20240809,091200,2427110,11900,11900,11900,11900,0
20240809,091100,2427110,11900,11900,11900,11900,0
20240809,091000,2427110,11900,11900,11900,11900,0
20240809,090900,2427110,11900,11900,11900,11900,197
20240809,090800,82810,11830,11830,11830,11830,0
20240809,090700,82810,11830,11830,11830,11830,0
20240809,090600,82810,11830,11830,11830,11830,0
20240809,090500,82810,11830,11830,11830,11830,0
20240809,090400,82810,11830,11830,11830,11830,0
20240809,090300,82810,11830,11830,11830,11830,0
20240809,090200,82810,11830,11830,11830,11830,0
20240809,090100,82810,11830,11830,11830,11830,0
20240809,090000,82810,11830,11830,11830,11830,7