KissMeData/001070/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,183300,47182390,5840,5840,5840,5840,257
20240816,183200,47182390,5840,5840,5840,5840,0
20240816,183100,47182390,5840,5840,5840,5840,0
20240816,183000,47182390,5840,5840,5840,5840,0
20240816,182900,47182390,5840,5840,5840,5840,0
20240816,182800,47182390,5840,5840,5840,5840,0
20240816,182700,47182390,5840,5840,5840,5840,0
20240816,182600,47182390,5840,5840,5840,5840,0
20240816,182500,47182390,5840,5840,5840,5840,0
20240816,182400,47182390,5840,5840,5840,5840,0
20240816,182300,47182390,5840,5840,5840,5840,0
20240816,182200,47182390,5840,5840,5840,5840,0
20240816,182100,47182390,5840,5840,5840,5840,0
20240816,182000,47182390,5840,5840,5840,5840,0
20240816,181900,47182390,5840,5840,5840,5840,0
20240816,181800,47182390,5840,5840,5840,5840,0
20240816,181700,47182390,5840,5840,5840,5840,0
20240816,181600,47182390,5840,5840,5840,5840,0
20240816,181500,47182390,5840,5840,5840,5840,0
20240816,181400,47182390,5840,5840,5840,5840,0
20240816,181300,47182390,5840,5840,5840,5840,0
20240816,181200,47182390,5840,5840,5840,5840,0
20240816,181100,47182390,5840,5840,5840,5840,0
20240816,181000,47182390,5840,5840,5840,5840,0
20240816,180900,47182390,5840,5840,5840,5840,0
20240816,180800,47182390,5840,5840,5840,5840,0
20240816,180700,47182390,5840,5840,5840,5840,0
20240816,180600,47182390,5840,5840,5840,5840,0
20240816,180500,47182390,5840,5840,5840,5840,0
20240816,180400,47182390,5840,5840,5840,5840,0
20240816,180300,47182390,5840,5840,5840,5840,257
20240816,180200,47182390,5840,5840,5840,5840,0
20240816,180100,47182390,5840,5840,5840,5840,0
20240816,180000,47182390,5840,5840,5840,5840,0
20240816,175900,47182390,5840,5840,5840,5840,0
20240816,175800,47182390,5840,5840,5840,5840,0
20240816,175700,47182390,5840,5840,5840,5840,0
20240816,175600,47182390,5840,5840,5840,5840,0
20240816,175500,47182390,5840,5840,5840,5840,0
20240816,175400,47182390,5840,5840,5840,5840,0
20240816,175300,47182390,5840,5840,5840,5840,0
20240816,175200,47182390,5840,5840,5840,5840,0
20240816,175100,47182390,5840,5840,5840,5840,0
20240816,175000,47182390,5840,5840,5840,5840,0
20240816,174900,47182390,5840,5840,5840,5840,0
20240816,174800,47182390,5840,5840,5840,5840,0
20240816,174700,47182390,5840,5840,5840,5840,0
20240816,174600,47182390,5840,5840,5840,5840,0
20240816,174500,47182390,5840,5840,5840,5840,0
20240816,174400,47182390,5840,5840,5840,5840,0
20240816,174300,47182390,5840,5840,5840,5840,0
20240816,174200,47182390,5840,5840,5840,5840,0
20240816,174100,47182390,5840,5840,5840,5840,0
20240816,174000,47182390,5840,5840,5840,5840,0
20240816,173900,47182390,5840,5840,5840,5840,0
20240816,173800,47182390,5840,5840,5840,5840,0
20240816,173700,47182390,5840,5840,5840,5840,0
20240816,173600,47182390,5840,5840,5840,5840,0
20240816,173500,47182390,5840,5840,5840,5840,0
20240816,173400,47182390,5840,5840,5840,5840,0
20240816,173300,47182390,5840,5840,5840,5840,257
20240816,173200,47182390,5840,5840,5840,5840,0
20240816,173100,47182390,5840,5840,5840,5840,0
20240816,173000,47182390,5840,5840,5840,5840,0
20240816,172900,47182390,5840,5840,5840,5840,0
20240816,172800,47182390,5840,5840,5840,5840,0
20240816,172700,47182390,5840,5840,5840,5840,0
20240816,172600,47182390,5840,5840,5840,5840,0
20240816,172500,47182390,5840,5840,5840,5840,0
20240816,172400,47182390,5840,5840,5840,5840,0
20240816,172300,47182390,5840,5840,5840,5840,0
20240816,172200,47182390,5840,5840,5840,5840,0
20240816,172100,47182390,5840,5840,5840,5840,0
20240816,172000,47182390,5840,5840,5840,5840,0
20240816,171900,47182390,5840,5840,5840,5840,0
20240816,171800,47182390,5840,5840,5840,5840,0
20240816,171700,47182390,5840,5840,5840,5840,0
20240816,171600,47182390,5840,5840,5840,5840,0
20240816,171500,47182390,5840,5840,5840,5840,0
20240816,171400,47182390,5840,5840,5840,5840,0
20240816,171300,47182390,5840,5840,5840,5840,0
20240816,171200,47182390,5840,5840,5840,5840,0
20240816,171100,47182390,5840,5840,5840,5840,0
20240816,171000,47182390,5840,5840,5840,5840,0
20240816,170900,47182390,5840,5840,5840,5840,0
20240816,170800,47182390,5840,5840,5840,5840,0
20240816,170700,47182390,5840,5840,5840,5840,0
20240816,170600,47182390,5840,5840,5840,5840,0
20240816,170500,47182390,5840,5840,5840,5840,0
20240816,170400,47182390,5840,5840,5840,5840,0
20240816,170300,47182390,5840,5840,5840,5840,257
20240816,170200,47182390,5840,5840,5840,5840,0
20240816,170100,47182390,5840,5840,5840,5840,0
20240816,170000,47182390,5840,5840,5840,5840,0
20240816,165900,47182390,5840,5840,5840,5840,0
20240816,165800,47182390,5840,5840,5840,5840,0
20240816,165700,47182390,5840,5840,5840,5840,0
20240816,165600,47182390,5840,5840,5840,5840,0
20240816,165500,47182390,5840,5840,5840,5840,0
20240816,165400,47182390,5840,5840,5840,5840,0
20240816,165300,47182390,5840,5840,5840,5840,0
20240816,165200,47182390,5840,5840,5840,5840,0
20240816,165100,47182390,5840,5840,5840,5840,0
20240816,165000,47182390,5840,5840,5840,5840,0
20240816,164900,47182390,5840,5840,5840,5840,0
20240816,164800,47182390,5840,5840,5840,5840,0
20240816,164700,47182390,5840,5840,5840,5840,0
20240816,164600,47182390,5840,5840,5840,5840,0
20240816,164500,47182390,5840,5840,5840,5840,0
20240816,164400,47182390,5840,5840,5840,5840,0
20240816,164300,47182390,5840,5840,5840,5840,0
20240816,164200,47182390,5840,5840,5840,5840,0
20240816,164100,47182390,5840,5840,5840,5840,0
20240816,164000,47182390,5840,5840,5840,5840,0
20240816,163900,47182390,5840,5840,5840,5840,0
20240816,163800,47182390,5840,5840,5840,5840,0
20240816,163700,47182390,5840,5840,5840,5840,0
20240816,163600,47182390,5840,5840,5840,5840,0
20240816,163500,47182390,5840,5840,5840,5840,0
20240816,163400,47182390,5840,5840,5840,5840,0
20240816,163300,47182390,5840,5840,5840,5840,257
20240816,163200,47182390,5840,5840,5840,5840,0
20240816,163100,47182390,5840,5840,5840,5840,0
20240816,163000,47182390,5840,5840,5840,5840,0
20240816,162900,47182390,5840,5840,5840,5840,0
20240816,162800,47182390,5840,5840,5840,5840,0
20240816,162700,47182390,5840,5840,5840,5840,0
20240816,162600,47182390,5840,5840,5840,5840,0
20240816,162500,47182390,5840,5840,5840,5840,0
20240816,162400,47182390,5840,5840,5840,5840,0
20240816,162300,47182390,5840,5840,5840,5840,0
20240816,162200,47182390,5840,5840,5840,5840,0
20240816,162100,47182390,5840,5840,5840,5840,0
20240816,162000,47182390,5840,5840,5840,5840,0
20240816,161900,47182390,5840,5840,5840,5840,0
20240816,161800,47182390,5840,5840,5840,5840,0
20240816,161700,47182390,5840,5840,5840,5840,0
20240816,161600,47182390,5840,5840,5840,5840,0
20240816,161500,47182390,5840,5840,5840,5840,0
20240816,161400,47182390,5840,5840,5840,5840,0
20240816,161300,47182390,5840,5840,5840,5840,0
20240816,161200,47182390,5840,5840,5840,5840,0
20240816,161100,47182390,5840,5840,5840,5840,0
20240816,161000,47182390,5840,5840,5840,5840,0
20240816,160900,47182390,5840,5840,5840,5840,0
20240816,160800,47182390,5840,5840,5840,5840,0
20240816,160700,47182390,5840,5840,5840,5840,0
20240816,160600,47182390,5840,5840,5840,5840,0
20240816,160500,47182390,5840,5840,5840,5840,0
20240816,160400,47182390,5840,5840,5840,5840,0
20240816,160300,47182390,5840,5840,5840,5840,257
20240816,160200,47182390,5840,5840,5840,5840,0
20240816,160100,47182390,5840,5840,5840,5840,0
20240816,160000,47182390,5840,5840,5840,5840,0
20240816,155900,47182390,5840,5840,5840,5840,0
20240816,155800,47182390,5840,5840,5840,5840,0
20240816,155700,47182390,5840,5840,5840,5840,0
20240816,155600,47182390,5840,5840,5840,5840,0
20240816,155500,47182390,5840,5840,5840,5840,0
20240816,155400,47182390,5840,5840,5840,5840,0
20240816,155300,47182390,5840,5840,5840,5840,0
20240816,155200,47182390,5840,5840,5840,5840,0
20240816,155100,47182390,5840,5840,5840,5840,0
20240816,155000,47182390,5840,5840,5840,5840,0
20240816,154900,47182390,5840,5840,5840,5840,0
20240816,154800,47182390,5840,5840,5840,5840,0
20240816,154700,47182390,5840,5840,5840,5840,0
20240816,154600,47182390,5840,5840,5840,5840,0
20240816,154500,47182390,5840,5840,5840,5840,0
20240816,154400,47182390,5840,5840,5840,5840,0
20240816,154300,47182390,5840,5840,5840,5840,0
20240816,154200,47182390,5840,5840,5840,5840,0
20240816,154100,47182390,5840,5840,5840,5840,0
20240816,154000,47182390,5840,5840,5840,5840,0
20240816,153900,47182390,5840,5840,5840,5840,0
20240816,153800,47182390,5840,5840,5840,5840,0
20240816,153700,47182390,5840,5840,5840,5840,0
20240816,153600,47182390,5840,5840,5840,5840,0
20240816,153500,47182390,5840,5840,5840,5840,0
20240816,153400,47182390,5840,5840,5840,5840,0
20240816,153300,47182390,5840,5840,5840,5840,257
20240816,153200,47182390,5840,5840,5840,5840,0
20240816,153100,47182390,5840,5840,5840,5840,0
20240816,153000,47182390,5840,5840,5840,5840,257
20240816,152900,45681510,5820,5820,5820,5820,0
20240816,152800,45681510,5820,5820,5820,5820,0
20240816,152700,45681510,5820,5820,5820,5820,0
20240816,152600,45681510,5820,5820,5820,5820,0
20240816,152500,45681510,5820,5820,5820,5820,0
20240816,152400,45681510,5820,5820,5820,5820,0
20240816,152300,45681510,5820,5820,5820,5820,0
20240816,152200,45681510,5820,5820,5820,5820,0
20240816,152100,45681510,5820,5820,5820,5820,0
20240816,152000,45681510,5820,5820,5820,5820,0
20240816,151900,45681510,5820,5820,5830,5800,66
20240816,151800,45297470,5800,5810,5810,5800,3
20240816,151700,45280060,5820,5820,5820,5820,0
20240816,151600,45280060,5820,5820,5820,5820,0
20240816,151500,45280060,5820,5820,5820,5820,0
20240816,151400,45280060,5820,5810,5820,5810,2
20240816,151300,45268430,5820,5820,5820,5820,0
20240816,151200,45268430,5820,5820,5820,5820,0
20240816,151100,45268430,5820,5820,5820,5820,0
20240816,151000,45268430,5820,5820,5820,5820,0
20240816,150900,45268430,5820,5820,5820,5820,0
20240816,150800,45268430,5820,5820,5820,5820,0
20240816,150700,45268430,5820,5820,5820,5820,1
20240816,150600,45262610,5820,5820,5820,5820,0
20240816,150500,45262610,5820,5820,5820,5820,0
20240816,150400,45262610,5820,5820,5820,5820,0
20240816,150300,45262610,5820,5820,5820,5820,0
20240816,150200,45262610,5820,5820,5820,5820,1
20240816,150100,45256790,5800,5810,5810,5800,21
20240816,150000,45134860,5820,5820,5820,5820,0
20240816,145900,45134860,5820,5820,5820,5820,0
20240816,145800,45134860,5820,5820,5820,5820,0
20240816,145700,45134860,5820,5810,5820,5810,24
20240816,145600,44995410,5820,5820,5820,5820,0
20240816,145500,44995410,5820,5820,5820,5820,0
20240816,145400,44995410,5820,5820,5820,5820,0
20240816,145300,44995410,5820,5820,5820,5820,2
20240816,145200,44983770,5820,5820,5820,5820,0
20240816,145100,44983770,5820,5820,5820,5820,270
20240816,145000,43412370,5830,5830,5830,5830,0
20240816,144900,43412370,5830,5830,5830,5830,0
20240816,144800,43412370,5830,5830,5830,5830,0
20240816,144700,43412370,5830,5830,5830,5830,0
20240816,144600,43412370,5830,5830,5830,5830,0
20240816,144500,43412370,5830,5830,5830,5830,0
20240816,144400,43412370,5830,5830,5830,5830,0
20240816,144300,43412370,5830,5830,5830,5830,0
20240816,144200,43412370,5830,5830,5830,5830,0
20240816,144100,43412370,5830,5830,5830,5830,0
20240816,144000,43412370,5830,5830,5830,5830,0
20240816,143900,43412370,5830,5830,5830,5830,0
20240816,143800,43412370,5830,5830,5830,5830,0
20240816,143700,43412370,5830,5830,5830,5830,0
20240816,143600,43412370,5830,5830,5830,5830,0
20240816,143500,43412370,5830,5830,5830,5830,6
20240816,143400,43377390,5830,5830,5830,5830,0
20240816,143300,43377390,5830,5830,5830,5830,1
20240816,143200,43371560,5830,5830,5830,5830,0
20240816,143100,43371560,5830,5830,5830,5830,0
20240816,143000,43371560,5830,5830,5830,5830,0
20240816,142900,43371560,5830,5830,5830,5830,0
20240816,142800,43371560,5830,5830,5830,5830,0
20240816,142700,43371560,5830,5830,5830,5830,0
20240816,142600,43371560,5830,5830,5830,5830,0
20240816,142500,43371560,5830,5830,5830,5830,0
20240816,142400,43371560,5830,5830,5830,5830,0
20240816,142300,43371560,5830,5830,5830,5830,0
20240816,142200,43371560,5830,5830,5830,5830,0
20240816,142100,43371560,5830,5830,5830,5830,0
20240816,142000,43371560,5830,5830,5830,5830,0
20240816,141900,43371560,5830,5830,5830,5830,0
20240816,141800,43371560,5830,5830,5830,5830,0
20240816,141700,43371560,5830,5830,5830,5830,0
20240816,141600,43371560,5830,5830,5830,5830,0
20240816,141500,43371560,5830,5830,5830,5830,0
20240816,141400,43371560,5830,5830,5830,5830,0
20240816,141300,43371560,5830,5830,5830,5830,0
20240816,141200,43371560,5830,5830,5830,5830,0
20240816,141100,43371560,5830,5830,5830,5830,0
20240816,141000,43371560,5830,5830,5830,5830,0
20240816,140900,43371560,5830,5830,5830,5830,0
20240816,140800,43371560,5830,5830,5830,5830,0
20240816,140700,43371560,5830,5830,5830,5830,0
20240816,140600,43371560,5830,5830,5830,5830,0
20240816,140500,43371560,5830,5830,5830,5830,0
20240816,140400,43371560,5830,5830,5830,5830,0
20240816,140300,43371560,5830,5830,5830,5830,0
20240816,140200,43371560,5830,5830,5830,5830,0
20240816,140100,43371560,5830,5830,5830,5830,0
20240816,140000,43371560,5830,5830,5830,5830,0
20240816,135900,43371560,5830,5830,5830,5830,0
20240816,135800,43371560,5830,5830,5830,5830,0
20240816,135700,43371560,5830,5830,5830,5830,0
20240816,135600,43371560,5830,5830,5830,5830,0
20240816,135500,43371560,5830,5830,5830,5830,0
20240816,135400,43371560,5830,5830,5830,5830,0
20240816,135300,43371560,5830,5830,5830,5830,0
20240816,135200,43371560,5830,5830,5830,5830,0
20240816,135100,43371560,5830,5830,5830,5830,0
20240816,135000,43371560,5830,5830,5830,5830,1
20240816,134900,43365730,5820,5830,5830,5820,122
20240816,134800,42654590,5830,5830,5830,5830,0
20240816,134700,42654590,5830,5830,5830,5830,1
20240816,134600,42648760,5820,5820,5820,5820,0
20240816,134500,42648760,5820,5820,5820,5820,0
20240816,134400,42648760,5820,5820,5820,5820,0
20240816,134300,42648760,5820,5820,5820,5820,0
20240816,134200,42648760,5820,5820,5820,5820,0
20240816,134100,42648760,5820,5820,5820,5820,9
20240816,134000,42596380,5820,5820,5820,5820,1
20240816,133900,42590560,5830,5830,5830,5830,0
20240816,133800,42590560,5830,5830,5830,5830,0
20240816,133700,42590560,5830,5830,5830,5830,0
20240816,133600,42590560,5830,5830,5830,5830,0
20240816,133500,42590560,5830,5830,5830,5830,0
20240816,133400,42590560,5830,5830,5830,5830,0
20240816,133300,42590560,5830,5830,5830,5830,0
20240816,133200,42590560,5830,5830,5830,5830,0
20240816,133100,42590560,5830,5830,5830,5830,0
20240816,133000,42590560,5830,5830,5830,5830,0
20240816,132900,42590560,5830,5830,5830,5830,0
20240816,132800,42590560,5830,5830,5830,5830,0
20240816,132700,42590560,5830,5830,5830,5830,0
20240816,132600,42590560,5830,5830,5830,5830,0
20240816,132500,42590560,5830,5830,5830,5830,0
20240816,132400,42590560,5830,5830,5830,5830,0
20240816,132300,42590560,5830,5830,5830,5830,0
20240816,132200,42590560,5830,5830,5830,5830,0
20240816,132100,42590560,5830,5830,5830,5830,0
20240816,132000,42590560,5830,5830,5830,5830,0
20240816,131900,42590560,5830,5830,5830,5830,0
20240816,131800,42590560,5830,5830,5830,5830,2
20240816,131700,42578900,5830,5830,5830,5830,0
20240816,131600,42578900,5830,5830,5830,5830,0
20240816,131500,42578900,5830,5830,5830,5830,0
20240816,131400,42578900,5830,5830,5830,5830,0
20240816,131300,42578900,5830,5830,5830,5830,0
20240816,131200,42578900,5830,5830,5830,5830,0
20240816,131100,42578900,5830,5830,5830,5830,0
20240816,131000,42578900,5830,5830,5830,5830,0
20240816,130900,42578900,5830,5820,5830,5820,111
20240816,130800,41932870,5820,5820,5820,5820,1
20240816,130700,41927050,5830,5830,5830,5830,0
20240816,130600,41927050,5830,5830,5830,5830,1
20240816,130500,41921220,5820,5820,5820,5820,9
20240816,130400,41868840,5830,5830,5830,5830,0
20240816,130300,41868840,5830,5830,5830,5830,0
20240816,130200,41868840,5830,5830,5830,5830,0
20240816,130100,41868840,5830,5830,5830,5830,0
20240816,130000,41868840,5830,5830,5830,5830,0
20240816,125900,41868840,5830,5830,5830,5830,0
20240816,125800,41868840,5830,5830,5830,5830,0
20240816,125700,41868840,5830,5830,5830,5830,0
20240816,125600,41868840,5830,5830,5830,5830,5
20240816,125500,41839690,5830,5830,5830,5830,0
20240816,125400,41839690,5830,5830,5830,5830,0
20240816,125300,41839690,5830,5830,5830,5830,0
20240816,125200,41839690,5830,5830,5830,5830,0
20240816,125100,41839690,5830,5830,5830,5830,0
20240816,125000,41839690,5830,5830,5830,5830,0
20240816,124900,41839690,5830,5830,5830,5830,0
20240816,124800,41839690,5830,5830,5830,5830,0
20240816,124700,41839690,5830,5830,5830,5830,0
20240816,124600,41839690,5830,5830,5830,5830,0
20240816,124500,41839690,5830,5830,5830,5830,0
20240816,124400,41839690,5830,5830,5830,5830,0
20240816,124300,41839690,5830,5830,5830,5830,0
20240816,124200,41839690,5830,5830,5830,5830,0
20240816,124100,41839690,5830,5830,5830,5830,0
20240816,124000,41839690,5830,5830,5830,5830,0
20240816,123900,41839690,5830,5830,5830,5830,0
20240816,123800,41839690,5830,5830,5830,5830,0
20240816,123700,41839690,5830,5830,5830,5830,0
20240816,123600,41839690,5830,5830,5830,5830,0
20240816,123500,41839690,5830,5830,5830,5830,0
20240816,123400,41839690,5830,5830,5830,5830,0
20240816,123300,41839690,5830,5830,5830,5830,0
20240816,123200,41839690,5830,5830,5830,5830,0
20240816,123100,41839690,5830,5830,5830,5830,0
20240816,123000,41839690,5830,5830,5830,5830,0
20240816,122900,41839690,5830,5830,5830,5830,0
20240816,122800,41839690,5830,5830,5830,5830,0
20240816,122700,41839690,5830,5830,5830,5830,0
20240816,122600,41839690,5830,5830,5830,5830,0
20240816,122500,41839690,5830,5830,5830,5830,0
20240816,122400,41839690,5830,5830,5830,5830,0
20240816,122300,41839690,5830,5830,5830,5830,0
20240816,122200,41839690,5830,5830,5830,5830,0
20240816,122100,41839690,5830,5830,5830,5830,0
20240816,122000,41839690,5830,5830,5830,5830,0
20240816,121900,41839690,5830,5830,5830,5830,0
20240816,121800,41839690,5830,5830,5830,5830,0
20240816,121700,41839690,5830,5830,5830,5830,0
20240816,121600,41839690,5830,5830,5830,5830,0
20240816,121500,41839690,5830,5830,5830,5830,0
20240816,121400,41839690,5830,5830,5830,5830,0
20240816,121300,41839690,5830,5830,5830,5830,0
20240816,121200,41839690,5830,5830,5830,5830,0
20240816,121100,41839690,5830,5830,5830,5830,0
20240816,121000,41839690,5830,5830,5830,5830,0
20240816,120900,41839690,5830,5830,5830,5830,0
20240816,120800,41839690,5830,5830,5830,5830,1
20240816,120700,41833860,5830,5830,5830,5830,5
20240816,120600,41804710,5830,5830,5830,5830,0
20240816,120500,41804710,5830,5830,5830,5830,0
20240816,120400,41804710,5830,5830,5830,5830,0
20240816,120300,41804710,5830,5830,5830,5830,0
20240816,120200,41804710,5830,5830,5830,5830,0
20240816,120100,41804710,5830,5830,5830,5830,0
20240816,120000,41804710,5830,5830,5830,5830,0
20240816,115900,41804710,5830,5830,5830,5830,0
20240816,115800,41804710,5830,5830,5830,5830,0
20240816,115700,41804710,5830,5830,5830,5830,0
20240816,115600,41804710,5830,5830,5830,5830,0
20240816,115500,41804710,5830,5830,5830,5830,0
20240816,115400,41804710,5830,5830,5830,5830,0
20240816,115300,41804710,5830,5830,5830,5830,0
20240816,115200,41804710,5830,5830,5830,5830,0
20240816,115100,41804710,5830,5830,5830,5830,0
20240816,115000,41804710,5830,5830,5830,5830,0
20240816,114900,41804710,5830,5830,5830,5830,0
20240816,114800,41804710,5830,5830,5830,5830,0
20240816,114700,41804710,5830,5830,5830,5830,0
20240816,114600,41804710,5830,5830,5830,5830,0
20240816,114500,41804710,5830,5830,5830,5830,2
20240816,114400,41793050,5830,5830,5830,5830,0
20240816,114300,41793050,5830,5830,5830,5830,0
20240816,114200,41793050,5830,5830,5830,5830,0
20240816,114100,41793050,5830,5830,5830,5830,0
20240816,114000,41793050,5830,5830,5830,5830,0
20240816,113900,41793050,5830,5830,5830,5830,0
20240816,113800,41793050,5830,5830,5830,5830,0
20240816,113700,41793050,5830,5830,5830,5830,0
20240816,113600,41793050,5830,5830,5830,5830,0
20240816,113500,41793050,5830,5830,5830,5830,0
20240816,113400,41793050,5830,5830,5830,5830,0
20240816,113300,41793050,5830,5830,5830,5830,2
20240816,113200,41781390,5830,5830,5830,5830,0
20240816,113100,41781390,5830,5830,5830,5830,0
20240816,113000,41781390,5830,5830,5830,5830,0
20240816,112900,41781390,5830,5830,5830,5830,0
20240816,112800,41781390,5830,5830,5830,5830,0
20240816,112700,41781390,5830,5830,5830,5830,0
20240816,112600,41781390,5830,5830,5830,5830,0
20240816,112500,41781390,5830,5830,5830,5830,0
20240816,112400,41781390,5830,5830,5830,5830,0
20240816,112300,41781390,5830,5830,5830,5830,0
20240816,112200,41781390,5830,5830,5830,5830,0
20240816,112100,41781390,5830,5830,5830,5830,0
20240816,112000,41781390,5830,5830,5830,5830,5
20240816,111900,41752240,5830,5830,5830,5830,0
20240816,111800,41752240,5830,5830,5830,5830,0
20240816,111700,41752240,5830,5830,5830,5830,0
20240816,111600,41752240,5830,5830,5830,5830,0
20240816,111500,41752240,5830,5830,5830,5830,0
20240816,111400,41752240,5830,5830,5830,5830,0
20240816,111300,41752240,5830,5830,5830,5830,0
20240816,111200,41752240,5830,5830,5830,5830,0
20240816,111100,41752240,5830,5830,5830,5830,0
20240816,111000,41752240,5830,5830,5830,5830,0
20240816,110900,41752240,5830,5830,5830,5830,2
20240816,110800,41740580,5780,5790,5790,5780,25
20240816,110700,41596060,5830,5830,5830,5830,0
20240816,110600,41596060,5830,5830,5830,5830,0
20240816,110500,41596060,5830,5830,5830,5830,0
20240816,110400,41596060,5830,5830,5830,5830,0
20240816,110300,41596060,5830,5830,5830,5830,0
20240816,110200,41596060,5830,5830,5830,5830,0
20240816,110100,41596060,5830,5830,5830,5830,0
20240816,110000,41596060,5830,5830,5830,5830,0
20240816,105900,41596060,5830,5830,5830,5830,0
20240816,105800,41596060,5830,5830,5830,5830,0
20240816,105700,41596060,5830,5830,5830,5830,0
20240816,105600,41596060,5830,5820,5830,5820,103
20240816,105500,40995580,5820,5820,5820,5820,0
20240816,105400,40995580,5820,5820,5820,5820,0
20240816,105300,40995580,5820,5820,5820,5820,0
20240816,105200,40995580,5820,5820,5820,5820,0
20240816,105100,40995580,5820,5820,5820,5820,0
20240816,105000,40995580,5820,5820,5820,5820,0
20240816,104900,40995580,5820,5820,5820,5820,0
20240816,104800,40995580,5820,5820,5820,5820,0
20240816,104700,40995580,5820,5820,5820,5820,0
20240816,104600,40995580,5820,5820,5820,5820,0
20240816,104500,40995580,5820,5820,5820,5820,0
20240816,104400,40995580,5820,5820,5820,5820,37
20240816,104300,40780240,5820,5820,5820,5820,0
20240816,104200,40780240,5820,5820,5820,5820,0
20240816,104100,40780240,5820,5820,5820,5820,0
20240816,104000,40780240,5820,5820,5820,5820,0
20240816,103900,40780240,5820,5820,5820,5820,0
20240816,103800,40780240,5820,5820,5820,5820,0
20240816,103700,40780240,5820,5820,5820,5820,0
20240816,103600,40780240,5820,5820,5820,5820,0
20240816,103500,40780240,5820,5820,5820,5820,0
20240816,103400,40780240,5820,5820,5820,5820,0
20240816,103300,40780240,5820,5820,5820,5820,0
20240816,103200,40780240,5820,5820,5820,5820,0
20240816,103100,40780240,5820,5820,5820,5820,0
20240816,103000,40780240,5820,5820,5820,5820,0
20240816,102900,40780240,5820,5820,5820,5820,0
20240816,102800,40780240,5820,5820,5820,5820,0
20240816,102700,40780240,5820,5820,5820,5820,0
20240816,102600,40780240,5820,5820,5820,5820,0
20240816,102500,40780240,5820,5820,5820,5820,0
20240816,102400,40780240,5820,5820,5820,5820,0
20240816,102300,40780240,5820,5820,5820,5820,0
20240816,102200,40780240,5820,5820,5820,5820,0
20240816,102100,40780240,5820,5820,5820,5820,0
20240816,102000,40780240,5820,5820,5820,5820,0
20240816,101900,40780240,5820,5820,5820,5820,0
20240816,101800,40780240,5820,5820,5820,5820,1
20240816,101700,40774420,5820,5820,5820,5820,0
20240816,101600,40774420,5820,5820,5820,5820,0
20240816,101500,40774420,5820,5820,5820,5820,0
20240816,101400,40774420,5820,5820,5820,5820,0
20240816,101300,40774420,5820,5820,5820,5820,50
20240816,101200,40483420,5830,5830,5830,5830,0
20240816,101100,40483420,5830,5830,5830,5830,0
20240816,101000,40483420,5830,5830,5830,5830,0
20240816,100900,40483420,5830,5830,5830,5830,0
20240816,100800,40483420,5830,5830,5830,5830,0
20240816,100700,40483420,5830,5830,5830,5830,0
20240816,100600,40483420,5830,5830,5830,5830,0
20240816,100500,40483420,5830,5830,5830,5830,0
20240816,100400,40483420,5830,5830,5830,5830,0
20240816,100300,40483420,5830,5830,5830,5830,0
20240816,100200,40483420,5830,5830,5830,5830,0
20240816,100100,40483420,5830,5830,5830,5830,0
20240816,100000,40483420,5830,5830,5830,5830,0
20240816,095900,40483420,5830,5830,5830,5830,0
20240816,095800,40483420,5830,5830,5830,5830,0
20240816,095700,40483420,5830,5830,5830,5830,0
20240816,095600,40483420,5830,5810,5830,5810,3652
20240816,095500,19196450,5830,5830,5830,5830,0
20240816,095400,19196450,5830,5830,5830,5830,0
20240816,095300,19196450,5830,5830,5830,5830,0
20240816,095200,19196450,5830,5830,5830,5830,0
20240816,095100,19196450,5830,5830,5830,5830,0
20240816,095000,19196450,5830,5830,5830,5830,0
20240816,094900,19196450,5830,5830,5830,5830,0
20240816,094800,19196450,5830,5830,5830,5830,0
20240816,094700,19196450,5830,5830,5830,5830,0
20240816,094600,19196450,5830,5830,5830,5830,1
20240816,094500,19190620,5850,5850,5850,5850,0
20240816,094400,19190620,5850,5850,5850,5850,1
20240816,094300,19184770,5790,5790,5790,5790,0
20240816,094200,19184770,5790,5790,5790,5790,0
20240816,094100,19184770,5790,5740,5790,5740,77
20240816,094000,18741280,5740,5740,5740,5740,0
20240816,093900,18741280,5740,5740,5740,5740,0
20240816,093800,18741280,5740,5740,5740,5740,1
20240816,093700,18735540,5690,5690,5690,5690,30
20240816,093600,18564840,5690,5740,5740,5690,181
20240816,093500,17533230,5740,5740,5740,5740,0
20240816,093400,17533230,5740,5750,5750,5740,12
20240816,093300,17464250,5750,5720,5750,5720,4
20240816,093200,17441340,5720,5700,5720,5690,341
20240816,093100,15494920,5700,5720,5720,5700,484
20240816,093000,12732220,5750,5730,5750,5730,90
20240816,092900,12215680,5730,5770,5770,5730,98
20240816,092800,11653230,5790,5790,5790,5790,1
20240816,092700,11647440,5750,5760,5760,5750,52
20240816,092600,11348430,5760,5760,5760,5760,0
20240816,092500,11348430,5760,5800,5800,5760,281
20240816,092400,9728140,5800,5800,5800,5800,56
20240816,092300,9403340,5800,5810,5810,5800,134
20240816,092200,8625640,5810,5810,5810,5810,0
20240816,092100,8625640,5810,5810,5810,5810,0
20240816,092000,8625640,5810,5810,5810,5810,0
20240816,091900,8625640,5810,5830,5830,5810,378
20240816,091800,6429250,5830,5830,5830,5830,0
20240816,091700,6429250,5830,5820,5830,5820,41
20240816,091600,6190620,5830,5840,5840,5830,66
20240816,091500,5805770,5850,5850,5850,5850,0
20240816,091400,5805770,5850,5850,5850,5850,4
20240816,091300,5782370,5860,5840,5860,5840,5
20240816,091200,5753130,5860,5860,5860,5860,171
20240816,091100,4751070,5880,5880,5880,5880,0
20240816,091000,4751070,5880,5880,5880,5880,0
20240816,090900,4751070,5880,5880,5880,5880,0
20240816,090800,4751070,5880,5880,5880,5880,0
20240816,090700,4751070,5880,5880,5880,5880,0
20240816,090600,4751070,5880,5880,5880,5880,0
20240816,090500,4751070,5880,5880,5880,5880,2
20240816,090400,4739310,5830,5830,5830,5830,1
20240816,090300,4733480,5880,5880,5880,5880,222
20240816,090200,3428120,5890,5890,5890,5890,5
20240816,090100,3398670,5880,5890,5890,5880,26
20240816,090000,3245760,5880,5880,5880,5880,552