KissMeData/084010/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195400,39134870,11950,11950,11950,11950,273
20240809,195300,39134870,11950,11950,11950,11950,0
20240809,195200,39134870,11950,11950,11950,11950,0
20240809,195100,39134870,11950,11950,11950,11950,0
20240809,195000,39134870,11950,11950,11950,11950,0
20240809,194900,39134870,11950,11950,11950,11950,0
20240809,194800,39134870,11950,11950,11950,11950,0
20240809,194700,39134870,11950,11950,11950,11950,0
20240809,194600,39134870,11950,11950,11950,11950,0
20240809,194500,39134870,11950,11950,11950,11950,0
20240809,194400,39134870,11950,11950,11950,11950,0
20240809,194300,39134870,11950,11950,11950,11950,0
20240809,194200,39134870,11950,11950,11950,11950,0
20240809,194100,39134870,11950,11950,11950,11950,0
20240809,194000,39134870,11950,11950,11950,11950,0
20240809,193900,39134870,11950,11950,11950,11950,0
20240809,193800,39134870,11950,11950,11950,11950,0
20240809,193700,39134870,11950,11950,11950,11950,0
20240809,193600,39134870,11950,11950,11950,11950,0
20240809,193500,39134870,11950,11950,11950,11950,0
20240809,193400,39134870,11950,11950,11950,11950,0
20240809,193300,39134870,11950,11950,11950,11950,0
20240809,193200,39134870,11950,11950,11950,11950,0
20240809,193100,39134870,11950,11950,11950,11950,0
20240809,193000,39134870,11950,11950,11950,11950,0
20240809,192900,39134870,11950,11950,11950,11950,0
20240809,192800,39134870,11950,11950,11950,11950,0
20240809,192700,39134870,11950,11950,11950,11950,0
20240809,192600,39134870,11950,11950,11950,11950,0
20240809,192500,39134870,11950,11950,11950,11950,0
20240809,192400,39134870,11950,11950,11950,11950,273
20240809,192300,39134870,11950,11950,11950,11950,0
20240809,192200,39134870,11950,11950,11950,11950,0
20240809,192100,39134870,11950,11950,11950,11950,0
20240809,192000,39134870,11950,11950,11950,11950,0
20240809,191900,39134870,11950,11950,11950,11950,0
20240809,191800,39134870,11950,11950,11950,11950,0
20240809,191700,39134870,11950,11950,11950,11950,0
20240809,191600,39134870,11950,11950,11950,11950,0
20240809,191500,39134870,11950,11950,11950,11950,0
20240809,191400,39134870,11950,11950,11950,11950,0
20240809,191300,39134870,11950,11950,11950,11950,0
20240809,191200,39134870,11950,11950,11950,11950,0
20240809,191100,39134870,11950,11950,11950,11950,0
20240809,191000,39134870,11950,11950,11950,11950,0
20240809,190900,39134870,11950,11950,11950,11950,0
20240809,190800,39134870,11950,11950,11950,11950,0
20240809,190700,39134870,11950,11950,11950,11950,0
20240809,190600,39134870,11950,11950,11950,11950,0
20240809,190500,39134870,11950,11950,11950,11950,0
20240809,190400,39134870,11950,11950,11950,11950,0
20240809,190300,39134870,11950,11950,11950,11950,0
20240809,190200,39134870,11950,11950,11950,11950,0
20240809,190100,39134870,11950,11950,11950,11950,0
20240809,190000,39134870,11950,11950,11950,11950,0
20240809,185900,39134870,11950,11950,11950,11950,0
20240809,185800,39134870,11950,11950,11950,11950,0
20240809,185700,39134870,11950,11950,11950,11950,0
20240809,185600,39134870,11950,11950,11950,11950,0
20240809,185500,39134870,11950,11950,11950,11950,0
20240809,185400,39134870,11950,11950,11950,11950,273
20240809,185300,39134870,11950,11950,11950,11950,0
20240809,185200,39134870,11950,11950,11950,11950,0
20240809,185100,39134870,11950,11950,11950,11950,0
20240809,185000,39134870,11950,11950,11950,11950,0
20240809,184900,39134870,11950,11950,11950,11950,0
20240809,184800,39134870,11950,11950,11950,11950,0
20240809,184700,39134870,11950,11950,11950,11950,0
20240809,184600,39134870,11950,11950,11950,11950,0
20240809,184500,39134870,11950,11950,11950,11950,0
20240809,184400,39134870,11950,11950,11950,11950,0
20240809,184300,39134870,11950,11950,11950,11950,0
20240809,184200,39134870,11950,11950,11950,11950,0
20240809,184100,39134870,11950,11950,11950,11950,0
20240809,184000,39134870,11950,11950,11950,11950,0
20240809,183900,39134870,11950,11950,11950,11950,0
20240809,183800,39134870,11950,11950,11950,11950,0
20240809,183700,39134870,11950,11950,11950,11950,0
20240809,183600,39134870,11950,11950,11950,11950,0
20240809,183500,39134870,11950,11950,11950,11950,0
20240809,183400,39134870,11950,11950,11950,11950,0
20240809,183300,39134870,11950,11950,11950,11950,0
20240809,183200,39134870,11950,11950,11950,11950,0
20240809,183100,39134870,11950,11950,11950,11950,0
20240809,183000,39134870,11950,11950,11950,11950,0
20240809,182900,39134870,11950,11950,11950,11950,0
20240809,182800,39134870,11950,11950,11950,11950,0
20240809,182700,39134870,11950,11950,11950,11950,0
20240809,182600,39134870,11950,11950,11950,11950,0
20240809,182500,39134870,11950,11950,11950,11950,0
20240809,182400,39134870,11950,11950,11950,11950,273
20240809,182300,39134870,11950,11950,11950,11950,0
20240809,182200,39134870,11950,11950,11950,11950,0
20240809,182100,39134870,11950,11950,11950,11950,0
20240809,182000,39134870,11950,11950,11950,11950,0
20240809,181900,39134870,11950,11950,11950,11950,0
20240809,181800,39134870,11950,11950,11950,11950,0
20240809,181700,39134870,11950,11950,11950,11950,0
20240809,181600,39134870,11950,11950,11950,11950,0
20240809,181500,39134870,11950,11950,11950,11950,0
20240809,181400,39134870,11950,11950,11950,11950,0
20240809,181300,39134870,11950,11950,11950,11950,0
20240809,181200,39134870,11950,11950,11950,11950,0
20240809,181100,39134870,11950,11950,11950,11950,0
20240809,181000,39134870,11950,11950,11950,11950,0
20240809,180900,39134870,11950,11950,11950,11950,0
20240809,180800,39134870,11950,11950,11950,11950,0
20240809,180700,39134870,11950,11950,11950,11950,0
20240809,180600,39134870,11950,11950,11950,11950,0
20240809,180500,39134870,11950,11950,11950,11950,0
20240809,180400,39134870,11950,11950,11950,11950,0
20240809,180300,39134870,11950,11950,11950,11950,0
20240809,180200,39134870,11950,11950,11950,11950,0
20240809,180100,39134870,11950,11950,11950,11950,0
20240809,180000,39134870,11950,11950,11950,11950,0
20240809,175900,39134870,11950,11950,11950,11950,0
20240809,175800,39134870,11950,11950,11950,11950,0
20240809,175700,39134870,11950,11950,11950,11950,0
20240809,175600,39134870,11950,11950,11950,11950,0
20240809,175500,39134870,11950,11950,11950,11950,0
20240809,175400,39134870,11950,11950,11950,11950,273
20240809,175300,39134870,11950,11950,11950,11950,0
20240809,175200,39134870,11950,11950,11950,11950,0
20240809,175100,39134870,11950,11950,11950,11950,0
20240809,175000,39134870,11950,11950,11950,11950,0
20240809,174900,39134870,11950,11950,11950,11950,0
20240809,174800,39134870,11950,11950,11950,11950,0
20240809,174700,39134870,11950,11950,11950,11950,0
20240809,174600,39134870,11950,11950,11950,11950,0
20240809,174500,39134870,11950,11950,11950,11950,0
20240809,174400,39134870,11950,11950,11950,11950,0
20240809,174300,39134870,11950,11950,11950,11950,0
20240809,174200,39134870,11950,11950,11950,11950,0
20240809,174100,39134870,11950,11950,11950,11950,0
20240809,174000,39134870,11950,11950,11950,11950,0
20240809,173900,39134870,11950,11950,11950,11950,0
20240809,173800,39134870,11950,11950,11950,11950,0
20240809,173700,39134870,11950,11950,11950,11950,0
20240809,173600,39134870,11950,11950,11950,11950,0
20240809,173500,39134870,11950,11950,11950,11950,0
20240809,173400,39134870,11950,11950,11950,11950,0
20240809,173300,39134870,11950,11950,11950,11950,0
20240809,173200,39134870,11950,11950,11950,11950,0
20240809,173100,39134870,11950,11950,11950,11950,0
20240809,173000,39134870,11950,11950,11950,11950,0
20240809,172900,39134870,11950,11950,11950,11950,0
20240809,172800,39134870,11950,11950,11950,11950,0
20240809,172700,39134870,11950,11950,11950,11950,0
20240809,172600,39134870,11950,11950,11950,11950,0
20240809,172500,39134870,11950,11950,11950,11950,0
20240809,172400,39134870,11950,11950,11950,11950,273
20240809,172300,39134870,11950,11950,11950,11950,0
20240809,172200,39134870,11950,11950,11950,11950,0
20240809,172100,39134870,11950,11950,11950,11950,0
20240809,172000,39134870,11950,11950,11950,11950,0
20240809,171900,39134870,11950,11950,11950,11950,0
20240809,171800,39134870,11950,11950,11950,11950,0
20240809,171700,39134870,11950,11950,11950,11950,0
20240809,171600,39134870,11950,11950,11950,11950,0
20240809,171500,39134870,11950,11950,11950,11950,0
20240809,171400,39134870,11950,11950,11950,11950,0
20240809,171300,39134870,11950,11950,11950,11950,0
20240809,171200,39134870,11950,11950,11950,11950,0
20240809,171100,39134870,11950,11950,11950,11950,0
20240809,171000,39134870,11950,11950,11950,11950,0
20240809,170900,39134870,11950,11950,11950,11950,0
20240809,170800,39134870,11950,11950,11950,11950,0
20240809,170700,39134870,11950,11950,11950,11950,0
20240809,170600,39134870,11950,11950,11950,11950,0
20240809,170500,39134870,11950,11950,11950,11950,0
20240809,170400,39134870,11950,11950,11950,11950,0
20240809,170300,39134870,11950,11950,11950,11950,0
20240809,170200,39134870,11950,11950,11950,11950,0
20240809,170100,39134870,11950,11950,11950,11950,0
20240809,170000,39134870,11950,11950,11950,11950,0
20240809,165900,39134870,11950,11950,11950,11950,0
20240809,165800,39134870,11950,11950,11950,11950,0
20240809,165700,39134870,11950,11950,11950,11950,0
20240809,165600,39134870,11950,11950,11950,11950,0
20240809,165500,39134870,11950,11950,11950,11950,0
20240809,165400,39134870,11950,11950,11950,11950,273
20240809,165300,39134870,11950,11950,11950,11950,0
20240809,165200,39134870,11950,11950,11950,11950,0
20240809,165100,39134870,11950,11950,11950,11950,0
20240809,165000,39134870,11950,11950,11950,11950,0
20240809,164900,39134870,11950,11950,11950,11950,0
20240809,164800,39134870,11950,11950,11950,11950,0
20240809,164700,39134870,11950,11950,11950,11950,0
20240809,164600,39134870,11950,11950,11950,11950,0
20240809,164500,39134870,11950,11950,11950,11950,0
20240809,164400,39134870,11950,11950,11950,11950,0
20240809,164300,39134870,11950,11950,11950,11950,0
20240809,164200,39134870,11950,11950,11950,11950,0
20240809,164100,39134870,11950,11950,11950,11950,0
20240809,164000,39134870,11950,11950,11950,11950,0
20240809,163900,39134870,11950,11950,11950,11950,0
20240809,163800,39134870,11950,11950,11950,11950,0
20240809,163700,39134870,11950,11950,11950,11950,0
20240809,163600,39134870,11950,11950,11950,11950,0
20240809,163500,39134870,11950,11950,11950,11950,0
20240809,163400,39134870,11950,11950,11950,11950,0
20240809,163300,39134870,11950,11950,11950,11950,0
20240809,163200,39134870,11950,11950,11950,11950,0
20240809,163100,39134870,11950,11950,11950,11950,0
20240809,163000,39134870,11950,11950,11950,11950,0
20240809,162900,39134870,11950,11950,11950,11950,0
20240809,162800,39134870,11950,11950,11950,11950,0
20240809,162700,39134870,11950,11950,11950,11950,0
20240809,162600,39134870,11950,11950,11950,11950,0
20240809,162500,39134870,11950,11950,11950,11950,0
20240809,162400,39134870,11950,11950,11950,11950,273
20240809,162300,39134870,11950,11950,11950,11950,0
20240809,162200,39134870,11950,11950,11950,11950,0
20240809,162100,39134870,11950,11950,11950,11950,0
20240809,162000,39134870,11950,11950,11950,11950,0
20240809,161900,39134870,11950,11950,11950,11950,0
20240809,161800,39134870,11950,11950,11950,11950,0
20240809,161700,39134870,11950,11950,11950,11950,0
20240809,161600,39134870,11950,11950,11950,11950,0
20240809,161500,39134870,11950,11950,11950,11950,0
20240809,161400,39134870,11950,11950,11950,11950,0
20240809,161300,39134870,11950,11950,11950,11950,0
20240809,161200,39134870,11950,11950,11950,11950,0
20240809,161100,39134870,11950,11950,11950,11950,0
20240809,161000,39134870,11950,11950,11950,11950,0
20240809,160900,39134870,11950,11950,11950,11950,0
20240809,160800,39134870,11950,11950,11950,11950,0
20240809,160700,39134870,11950,11950,11950,11950,0
20240809,160600,39134870,11950,11950,11950,11950,0
20240809,160500,39134870,11950,11950,11950,11950,0
20240809,160400,39134870,11950,11950,11950,11950,0
20240809,160300,39134870,11950,11950,11950,11950,0
20240809,160200,39134870,11950,11950,11950,11950,0
20240809,160100,39134870,11950,11950,11950,11950,0
20240809,160000,39134870,11950,11950,11950,11950,0
20240809,155900,39134870,11950,11950,11950,11950,0
20240809,155800,39134870,11950,11950,11950,11950,0
20240809,155700,39134870,11950,11950,11950,11950,0
20240809,155600,39134870,11950,11950,11950,11950,0
20240809,155500,39134870,11950,11950,11950,11950,0
20240809,155400,39134870,11950,11950,11950,11950,273
20240809,155300,39134870,11950,11950,11950,11950,0
20240809,155200,39134870,11950,11950,11950,11950,0
20240809,155100,39134870,11950,11950,11950,11950,0
20240809,155000,39134870,11950,11950,11950,11950,0
20240809,154900,39134870,11950,11950,11950,11950,0
20240809,154800,39134870,11950,11950,11950,11950,0
20240809,154700,39134870,11950,11950,11950,11950,0
20240809,154600,39134870,11950,11950,11950,11950,0
20240809,154500,39134870,11950,11950,11950,11950,0
20240809,154400,39134870,11950,11950,11950,11950,0
20240809,154300,39134870,11950,11950,11950,11950,0
20240809,154200,39134870,11950,11950,11950,11950,0
20240809,154100,39134870,11950,11950,11950,11950,0
20240809,154000,39134870,11950,11950,11950,11950,0
20240809,153900,39134870,11950,11950,11950,11950,0
20240809,153800,39134870,11950,11950,11950,11950,0
20240809,153700,39134870,11950,11950,11950,11950,0
20240809,153600,39134870,11950,11950,11950,11950,0
20240809,153500,39134870,11950,11950,11950,11950,0
20240809,153400,39134870,11950,11950,11950,11950,0
20240809,153300,39134870,11950,11950,11950,11950,0
20240809,153200,39134870,11950,11950,11950,11950,0
20240809,153100,39134870,11950,11950,11950,11950,0
20240809,153000,39134870,11950,11950,11950,11950,273
20240809,152900,35872520,11870,11870,11870,11870,0
20240809,152800,35872520,11870,11870,11870,11870,0
20240809,152700,35872520,11870,11870,11870,11870,0
20240809,152600,35872520,11870,11870,11870,11870,0
20240809,152500,35872520,11870,11870,11870,11870,0
20240809,152400,35872520,11870,11870,11870,11870,0
20240809,152300,35872520,11870,11870,11870,11870,0
20240809,152200,35872520,11870,11870,11870,11870,0
20240809,152100,35872520,11870,11870,11870,11870,0
20240809,152000,35872520,11870,11870,11870,11870,0
20240809,151900,35872520,11870,11870,11870,11870,0
20240809,151800,35872520,11870,11870,11870,11870,5
20240809,151700,35813170,11890,11880,11890,11880,3
20240809,151600,35777510,11870,11870,11870,11870,3
20240809,151500,35741900,11870,11870,11870,11870,3
20240809,151400,35706290,11870,11870,11870,11870,2
20240809,151300,35682550,11890,11870,11890,11870,4
20240809,151200,35635040,11870,11870,11870,11870,2
20240809,151100,35611300,11860,11860,11860,11860,2
20240809,151000,35587580,11890,11890,11890,11890,3
20240809,150900,35551910,11880,11880,11880,11880,2
20240809,150800,35528150,11890,11910,11910,11890,97
20240809,150700,34373930,11910,11910,11910,11910,2
20240809,150600,34350110,11910,11930,11930,11910,7
20240809,150500,34266640,11910,11910,11910,11910,42
20240809,150400,33766420,11920,11920,11920,11920,8
20240809,150300,33671060,11920,11930,11930,11920,4
20240809,150200,33623360,11920,11920,11920,11920,3
20240809,150100,33587600,11920,11920,11920,11920,3
20240809,150000,33551840,11920,11920,11930,11920,7
20240809,145900,33468370,11940,11930,11940,11920,4
20240809,145800,33420660,11920,11920,11920,11920,3
20240809,145700,33384900,11920,11920,11920,11920,2
20240809,145600,33361060,11920,11910,11920,11910,4
20240809,145500,33313410,11920,11920,11920,11920,1
20240809,145400,33301490,11920,11920,11920,11920,2
20240809,145300,33277650,11930,11910,11930,11910,8
20240809,145200,33182290,11900,11900,11900,11900,2
20240809,145100,33158490,11900,11900,11900,11900,2
20240809,145000,33134690,11910,11910,11910,11910,4
20240809,144900,33087050,11900,11900,11900,11900,3
20240809,144800,33051350,11900,11900,11900,11900,3
20240809,144700,33015650,11900,11900,11900,11900,3
20240809,144600,32979950,11900,11900,11900,11900,3
20240809,144500,32944250,11890,11890,11890,11890,5
20240809,144400,32884800,11900,11900,11900,11900,3
20240809,144300,32849100,11900,11890,11900,11890,4
20240809,144200,32801530,11890,11890,11890,11890,3
20240809,144100,32765860,11910,11900,11910,11890,26
20240809,144000,32456570,11900,11900,11900,11900,5
20240809,143900,32397070,11890,11890,11890,11890,4
20240809,143800,32349510,11890,11890,11890,11890,3
20240809,143700,32313840,11900,11900,11900,11900,3
20240809,143600,32278140,11900,11900,11900,11900,3
20240809,143500,32242440,11910,11900,11910,11890,7
20240809,143400,32159150,11900,11900,11900,11900,1
20240809,143300,32147250,11900,11900,11920,11900,9
20240809,143200,32040050,11890,11900,11900,11890,3
20240809,143100,32004360,11910,11910,11910,11910,3
20240809,143000,31968630,11920,11940,11940,11920,8
20240809,142900,31873190,11940,11940,11940,11940,1
20240809,142800,31861250,11950,11950,11950,11950,0
20240809,142700,31861250,11950,11950,11950,11950,0
20240809,142600,31861250,11950,11950,11950,11950,3
20240809,142500,31825400,11950,11950,11950,11950,83
20240809,142400,30833550,11950,11950,11950,11950,0
20240809,142300,30833550,11950,11950,11950,11950,6
20240809,142200,30761850,11950,11950,11950,11950,3
20240809,142100,30726000,11950,11950,11950,11950,0
20240809,142000,30726000,11950,11950,11950,11950,3
20240809,141900,30690150,11950,11950,11950,11950,0
20240809,141800,30690150,11950,11950,11950,11950,0
20240809,141700,30690150,11950,11940,11950,11940,12
20240809,141600,30546800,11950,11950,11950,11950,3
20240809,141500,30510950,11930,11930,11930,11930,0
20240809,141400,30510950,11930,11930,11930,11930,0
20240809,141300,30510950,11930,11930,11930,11930,0
20240809,141200,30510950,11930,11930,11930,11930,0
20240809,141100,30510950,11930,11930,11930,11930,0
20240809,141000,30510950,11930,11930,11930,11930,11
20240809,140900,30379720,11910,11910,11910,11910,0
20240809,140800,30379720,11910,11910,11910,11910,0
20240809,140700,30379720,11910,11910,11910,11910,0
20240809,140600,30379720,11910,11910,11910,11910,1
20240809,140500,30367810,11900,11900,11900,11900,0
20240809,140400,30367810,11900,11900,11900,11900,0
20240809,140300,30367810,11900,11900,11900,11900,0
20240809,140200,30367810,11900,11900,11900,11900,0
20240809,140100,30367810,11900,11900,11900,11900,0
20240809,140000,30367810,11900,11900,11900,11900,0
20240809,135900,30367810,11900,11900,11900,11900,0
20240809,135800,30367810,11900,11900,11900,11900,0
20240809,135700,30367810,11900,11900,11900,11900,0
20240809,135600,30367810,11900,11900,11900,11900,2
20240809,135500,30344010,11900,11900,11900,11900,0
20240809,135400,30344010,11900,11900,11900,11900,0
20240809,135300,30344010,11900,11900,11900,11900,3
20240809,135200,30308310,11870,11870,11870,11870,0
20240809,135100,30308310,11870,11870,11870,11870,0
20240809,135000,30308310,11870,11870,11870,11870,0
20240809,134900,30308310,11870,11870,11870,11870,0
20240809,134800,30308310,11870,11870,11870,11870,0
20240809,134700,30308310,11870,11880,11880,11870,21
20240809,134600,30059010,11870,11870,11870,11870,0
20240809,134500,30059010,11870,11870,11870,11870,0
20240809,134400,30059010,11870,11870,11870,11870,0
20240809,134300,30059010,11870,11870,11870,11870,1
20240809,134200,30047140,11870,11870,11870,11870,0
20240809,134100,30047140,11870,11870,11870,11870,0
20240809,134000,30047140,11870,11870,11870,11870,0
20240809,133900,30047140,11870,11870,11870,11870,1
20240809,133800,30035270,11850,11850,11850,11850,0
20240809,133700,30035270,11850,11850,11850,11850,0
20240809,133600,30035270,11850,11850,11850,11850,3
20240809,133500,29999720,11840,11840,11840,11840,0
20240809,133400,29999720,11840,11840,11840,11840,0
20240809,133300,29999720,11840,11840,11840,11840,0
20240809,133200,29999720,11840,11840,11840,11840,0
20240809,133100,29999720,11840,11840,11840,11840,0
20240809,133000,29999720,11840,11840,11840,11840,3
20240809,132900,29964200,11840,11840,11840,11840,2
20240809,132800,29940520,11830,11830,11830,11830,2
20240809,132700,29916860,11840,11840,11840,11840,3
20240809,132600,29881340,11830,11830,11830,11830,3
20240809,132500,29845850,11830,11830,11830,11830,2
20240809,132400,29822190,11840,11840,11840,11840,3
20240809,132300,29786670,11840,11840,11840,11840,133
20240809,132200,28211950,11830,11830,11830,11830,2
20240809,132100,28188290,11830,11830,11830,11830,3
20240809,132000,28152800,11830,11830,11830,11830,3
20240809,131900,28117310,11820,11820,11820,11820,2
20240809,131800,28093670,11820,11820,11820,11820,3
20240809,131700,28058210,11820,11820,11820,11820,3
20240809,131600,28022750,11830,11870,11870,11830,65
20240809,131500,27253310,11860,11870,11870,11860,9
20240809,131400,27146510,11860,11860,11860,11860,3
20240809,131300,27110930,11870,11870,11870,11870,4
20240809,131200,27063450,11870,11870,11870,11870,4
20240809,131100,27015970,11880,11880,11880,11880,10
20240809,131000,26897170,11880,11890,11890,11880,65
20240809,130900,26124350,11870,11870,11870,11870,3
20240809,130800,26088740,11870,11870,11870,11870,2
20240809,130700,26065000,11870,11870,11870,11870,3
20240809,130600,26029390,11880,11870,11880,11870,6
20240809,130500,25958140,11870,11870,11870,11870,2
20240809,130400,25934400,11880,11880,11880,11880,1
20240809,130300,25922520,11880,11880,11880,11880,2
20240809,130200,25898760,11870,11870,11870,11870,3
20240809,130100,25863150,11870,11870,11870,11870,3
20240809,130000,25827540,11870,11880,11880,11870,5
20240809,125900,25768180,11880,11880,11880,11880,13
20240809,125800,25613740,11880,11880,11880,11880,3
20240809,125700,25578100,11880,11880,11880,11880,2
20240809,125600,25554340,11890,11900,11900,11890,4
20240809,125500,25506750,11890,11900,11900,11890,10
20240809,125400,25387780,11900,11900,11900,11900,5
20240809,125300,25328280,11900,11900,11900,11900,3
20240809,125200,25292580,11910,11900,11910,11900,5
20240809,125100,25233050,11900,11900,11900,11900,3
20240809,125000,25197350,11900,11900,11900,11900,3
20240809,124900,25161650,11910,11900,11910,11900,6
20240809,124800,25090210,11900,11900,11900,11900,3
20240809,124700,25054510,11900,11900,11900,11900,33
20240809,124600,24661810,11900,11910,11910,11900,4
20240809,124500,24614190,11900,11900,11900,11900,3
20240809,124400,24578490,11900,11900,11900,11900,3
20240809,124300,24542790,11900,11900,11900,11900,2
20240809,124200,24518990,11910,11900,11910,11900,6
20240809,124100,24447560,11900,11900,11900,11900,2
20240809,124000,24423760,11920,11920,11920,11920,2
20240809,123900,24399920,11920,11930,11930,11920,6
20240809,123800,24328370,11920,11920,11920,11920,2
20240809,123700,24304530,11920,11920,11920,11920,3
20240809,123600,24268770,11920,11920,11930,11920,8
20240809,123500,24173380,11920,11920,11920,11920,3
20240809,123400,24137620,11930,11920,11930,11920,4
20240809,123300,24089930,11920,11920,11920,11920,14
20240809,123200,23923050,11910,11910,11910,11910,3
20240809,123100,23887320,11910,11910,11910,11910,3
20240809,123000,23851590,11910,11910,11910,11910,2
20240809,122900,23827770,11920,11920,11920,11920,212
20240809,122800,21300730,11920,11920,11920,11920,3
20240809,122700,21264970,11920,11920,11920,11920,2
20240809,122600,21241130,11920,11930,11930,11920,6
20240809,122500,21169580,11920,11920,11920,11920,3
20240809,122400,21133820,11920,11920,11920,11920,2
20240809,122300,21109980,11930,11930,11930,11930,1
20240809,122200,21098050,11940,11930,11940,11930,6
20240809,122100,21026440,11930,11930,11930,11930,2
20240809,122000,21002580,11930,11930,11930,11930,3
20240809,121900,20966790,11930,11940,11940,11930,6
20240809,121800,20895180,11930,11930,11930,11930,5
20240809,121700,20835530,11930,11930,11930,11930,2
20240809,121600,20811670,11940,11930,11940,11930,6
20240809,121500,20740060,11930,11930,11930,11930,3
20240809,121400,20704270,11930,11930,11930,11930,2
20240809,121300,20680410,11930,11930,11930,11930,3
20240809,121200,20644620,11940,11930,11940,11930,8
20240809,121100,20549130,11930,11930,11930,11930,2
20240809,121000,20525270,11930,11930,11930,11930,34
20240809,120900,20119650,11930,11930,11930,11930,3
20240809,120800,20083860,11920,11920,11920,11920,2
20240809,120700,20060020,11920,11920,11920,11920,3
20240809,120600,20024260,11930,11930,11930,11930,3
20240809,120500,19988470,11920,11920,11920,11920,2
20240809,120400,19964630,11920,11920,11920,11920,3
20240809,120300,19928870,11920,11920,11920,11920,3
20240809,120200,19893110,11920,11930,11930,11920,5
20240809,120100,19833480,11920,11920,11920,11920,3
20240809,120000,19797720,11930,11930,11930,11930,4
20240809,115900,19750000,11940,11920,11940,11920,4
20240809,115800,19702300,11920,11920,11920,11920,3
20240809,115700,19666540,11920,11920,11920,11920,2
20240809,115600,19642700,11930,11930,11930,11930,3
20240809,115500,19606910,11920,11920,11920,11920,1
20240809,115400,19594990,11930,11930,11930,11930,0
20240809,115300,19594990,11930,11930,11930,11930,0
20240809,115200,19594990,11930,11930,11930,11930,3
20240809,115100,19559200,11930,11930,11930,11930,0
20240809,115000,19559200,11930,11930,11930,11930,0
20240809,114900,19559200,11930,11930,11930,11930,4
20240809,114800,19511480,11930,11930,11930,11930,0
20240809,114700,19511480,11930,11930,11930,11930,0
20240809,114600,19511480,11930,11930,11930,11930,0
20240809,114500,19511480,11930,11930,11930,11930,3
20240809,114400,19475690,11930,11930,11930,11930,0
20240809,114300,19475690,11930,11930,11930,11930,0
20240809,114200,19475690,11930,11930,11930,11930,3
20240809,114100,19439900,11930,11930,11930,11930,0
20240809,114000,19439900,11930,11930,11930,11930,0
20240809,113900,19439900,11930,11930,11930,11930,3
20240809,113800,19404110,11930,11930,11930,11930,1
20240809,113700,19392180,11920,11920,11920,11910,213
20240809,113600,16855070,11930,11930,11930,11930,0
20240809,113500,16855070,11930,11930,11930,11930,3
20240809,113400,16819280,11930,11930,11930,11930,0
20240809,113300,16819280,11930,11930,11930,11930,0
20240809,113200,16819280,11930,11930,11930,11930,3
20240809,113100,16783490,11930,11930,11930,11930,0
20240809,113000,16783490,11930,11930,11930,11930,2
20240809,112900,16759630,11930,11930,11930,11930,4
20240809,112800,16711910,11930,11930,11930,11930,0
20240809,112700,16711910,11930,11930,11930,11930,0
20240809,112600,16711910,11930,11930,11930,11930,0
20240809,112500,16711910,11930,11930,11930,11930,3
20240809,112400,16676120,11930,11930,11930,11930,0
20240809,112300,16676120,11930,11930,11930,11930,0
20240809,112200,16676120,11930,11930,11930,11930,2
20240809,112100,16652260,11930,11930,11930,11930,0
20240809,112000,16652260,11930,11930,11930,11930,0
20240809,111900,16652260,11930,11930,11930,11930,4
20240809,111800,16604540,11930,11930,11930,11930,0
20240809,111700,16604540,11930,11930,11930,11930,0
20240809,111600,16604540,11930,11930,11930,11930,1
20240809,111500,16592610,11930,11930,11930,11930,3
20240809,111400,16556820,11930,11930,11930,11930,0
20240809,111300,16556820,11930,11930,11930,11930,0
20240809,111200,16556820,11930,11930,11930,11930,4
20240809,111100,16509100,11930,11930,11930,11930,0
20240809,111000,16509100,11930,11940,11940,11930,73
20240809,110900,15637590,11940,11940,11940,11940,4
20240809,110800,15589830,11940,11940,11940,11940,0
20240809,110700,15589830,11940,11940,11940,11940,0
20240809,110600,15589830,11940,11940,11940,11940,0
20240809,110500,15589830,11940,11940,11940,11940,3
20240809,110400,15554010,11940,11940,11940,11940,0
20240809,110300,15554010,11940,11940,11940,11940,0
20240809,110200,15554010,11940,11940,11940,11940,4
20240809,110100,15506250,11940,11940,11940,11940,6
20240809,110000,15434610,11940,11950,11950,11940,19
20240809,105900,15207650,11960,11960,11960,11960,4
20240809,105800,15159810,11960,11960,11960,11960,0
20240809,105700,15159810,11960,11960,11960,11960,0
20240809,105600,15159810,11960,11960,11960,11960,0
20240809,105500,15159810,11960,11950,11960,11950,4
20240809,105400,15111980,11960,11960,11960,11960,0
20240809,105300,15111980,11960,11960,11960,11960,9
20240809,105200,15004340,11960,11960,11960,11960,3
20240809,105100,14968460,11960,11960,11960,11960,0
20240809,105000,14968460,11960,11960,11960,11960,5
20240809,104900,14908660,11960,11960,11960,11960,4
20240809,104800,14860820,11960,11960,11960,11960,0
20240809,104700,14860820,11960,11960,11960,11960,0
20240809,104600,14860820,11960,11960,11960,11960,0
20240809,104500,14860820,11960,11960,11960,11960,12
20240809,104400,14717300,11960,11960,11960,11960,0
20240809,104300,14717300,11960,11960,11960,11960,0
20240809,104200,14717300,11960,11960,11960,11960,5
20240809,104100,14657500,11960,11960,11960,11960,0
20240809,104000,14657500,11960,11960,11960,11960,0
20240809,103900,14657500,11960,11960,11960,11960,2
20240809,103800,14633580,11960,11960,11960,11960,5
20240809,103700,14573780,11960,11960,11960,11960,9
20240809,103600,14466140,11960,11960,11960,11960,0
20240809,103500,14466140,11960,11960,11960,11960,3
20240809,103400,14430260,11960,11960,11960,11960,0
20240809,103300,14430260,11960,11960,11960,11960,0
20240809,103200,14430260,11960,11960,11960,11960,3
20240809,103100,14394380,11960,11960,11960,11960,10
20240809,103000,14274780,11960,11960,11960,11960,0
20240809,102900,14274780,11960,11960,11960,11960,1
20240809,102800,14262820,11960,11960,11960,11960,2
20240809,102700,14238900,11960,11960,11960,11960,0
20240809,102600,14238900,11960,11960,11960,11960,0
20240809,102500,14238900,11960,11960,11960,11960,3
20240809,102400,14203020,11960,11960,11960,11960,0
20240809,102300,14203020,11960,11960,11960,11960,0
20240809,102200,14203020,11960,11960,11960,11960,1
20240809,102100,14191060,11950,11950,11950,11950,6
20240809,102000,14119360,11950,11950,11950,11950,13
20240809,101900,13964010,11950,11950,11950,11950,1
20240809,101800,13952060,11950,11960,11960,11950,199
20240809,101700,11573920,11970,11970,11970,11970,0
20240809,101600,11573920,11970,11970,11970,11970,1
20240809,101500,11561950,11970,11970,11970,11970,3
20240809,101400,11526040,11970,11970,11970,11970,0
20240809,101300,11526040,11970,11970,11970,11970,0
20240809,101200,11526040,11970,11970,11970,11970,2
20240809,101100,11502100,11970,11970,11970,11970,0
20240809,101000,11502100,11970,11970,11970,11970,82
20240809,100900,10520560,11970,11970,11970,11970,1
20240809,100800,10508590,11970,11970,11970,11970,3
20240809,100700,10472680,11970,11970,11970,11970,0
20240809,100600,10472680,11970,11970,11970,11970,0
20240809,100500,10472680,11970,11970,11970,11970,3
20240809,100400,10436770,11970,11970,11970,11970,0
20240809,100300,10436770,11970,11970,11970,11970,0
20240809,100200,10436770,11970,11970,11970,11970,3
20240809,100100,10400860,11970,11970,11970,11970,0
20240809,100000,10400860,11970,11970,11970,11970,1
20240809,095900,10388890,11970,11970,11970,11970,0
20240809,095800,10388890,11970,11970,11970,11970,3
20240809,095700,10352980,11950,11950,11950,11950,0
20240809,095600,10352980,11950,11950,11950,11950,0
20240809,095500,10352980,11950,11960,11960,11950,5
20240809,095400,10293190,11970,11970,11970,11970,1
20240809,095300,10281220,11980,11980,11980,11980,0
20240809,095200,10281220,11980,11980,11980,11980,0
20240809,095100,10281220,11980,11980,11980,11980,1
20240809,095000,10269240,11970,11970,11970,11970,18
20240809,094900,10053780,11960,11960,11960,11960,0
20240809,094800,10053780,11960,11960,11960,11960,3
20240809,094700,10017900,11960,11960,11960,11960,0
20240809,094600,10017900,11960,11960,11960,11960,0
20240809,094500,10017900,11960,11960,11960,11960,3
20240809,094400,9982020,11960,11960,11960,11960,0
20240809,094300,9982020,11960,11960,11960,11960,1
20240809,094200,9970060,11960,11960,11960,11960,4
20240809,094100,9922220,11950,11950,11950,11950,0
20240809,094000,9922220,11950,11950,11950,11950,0
20240809,093900,9922220,11950,11950,11950,11950,0
20240809,093800,9922220,11950,11950,11950,11950,0
20240809,093700,9922220,11950,11950,11950,11950,0
20240809,093600,9922220,11950,11950,11950,11950,0
20240809,093500,9922220,11950,11950,11950,11950,3
20240809,093400,9886370,11940,11940,11940,11940,10
20240809,093300,9766970,11970,11990,11990,11970,12
20240809,093200,9623220,11990,11990,11990,11990,0
20240809,093100,9623220,11990,11990,11990,11990,4
20240809,093000,9575260,11990,11990,11990,11990,0
20240809,092900,9575260,11990,11990,11990,11990,0
20240809,092800,9575260,11990,12000,12000,11990,513
20240809,092700,3424340,12000,12000,12000,12000,0
20240809,092600,3424340,12000,12020,12020,12000,100
20240809,092500,2224280,12020,12020,12020,12020,3
20240809,092400,2188220,12020,12020,12020,12020,41
20240809,092300,1695400,12020,12020,12020,12020,2
20240809,092200,1671360,12020,12020,12020,12020,0
20240809,092100,1671360,12020,12030,12030,12020,72
20240809,092000,805760,12040,12040,12040,12040,0
20240809,091900,805760,12040,12040,12040,12040,0
20240809,091800,805760,12040,12030,12040,12030,10
20240809,091700,685410,12020,12020,12020,12020,0
20240809,091600,685410,12020,12020,12020,12020,0
20240809,091500,685410,12020,12020,12020,12020,0
20240809,091400,685410,12020,12020,12020,12020,0
20240809,091300,685410,12020,12020,12020,12020,0
20240809,091200,685410,12020,12020,12020,12020,7
20240809,091100,601270,12040,12040,12040,12040,3
20240809,091000,565150,12050,12050,12050,12050,0
20240809,090900,565150,12050,12050,12050,12050,0
20240809,090800,565150,12050,12050,12050,12050,0
20240809,090700,565150,12050,12050,12050,12050,0
20240809,090600,565150,12050,12050,12050,12050,1
20240809,090500,553100,12050,12050,12050,12050,16
20240809,090400,360300,12050,12050,12050,12050,0
20240809,090300,360300,12050,12050,12050,12050,2
20240809,090200,336200,12050,12050,12050,12050,0
20240809,090100,336200,12050,12050,12050,12050,0
20240809,090000,336200,12050,12000,12050,12000,28