KissMeData/002460/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183700,71319830,9100,9100,9100,9100,25
20240806,183600,71319830,9100,9100,9100,9100,0
20240806,183500,71319830,9100,9100,9100,9100,0
20240806,183400,71319830,9100,9100,9100,9100,0
20240806,183300,71319830,9100,9100,9100,9100,0
20240806,183200,71319830,9100,9100,9100,9100,0
20240806,183100,71319830,9100,9100,9100,9100,0
20240806,183000,71319830,9100,9100,9100,9100,0
20240806,182900,71319830,9100,9100,9100,9100,0
20240806,182800,71319830,9100,9100,9100,9100,0
20240806,182700,71319830,9100,9100,9100,9100,0
20240806,182600,71319830,9100,9100,9100,9100,0
20240806,182500,71319830,9100,9100,9100,9100,0
20240806,182400,71319830,9100,9100,9100,9100,0
20240806,182300,71319830,9100,9100,9100,9100,0
20240806,182200,71319830,9100,9100,9100,9100,0
20240806,182100,71319830,9100,9100,9100,9100,0
20240806,182000,71319830,9100,9100,9100,9100,0
20240806,181900,71319830,9100,9100,9100,9100,0
20240806,181800,71319830,9100,9100,9100,9100,0
20240806,181700,71319830,9100,9100,9100,9100,0
20240806,181600,71319830,9100,9100,9100,9100,0
20240806,181500,71319830,9100,9100,9100,9100,0
20240806,181400,71319830,9100,9100,9100,9100,0
20240806,181300,71319830,9100,9100,9100,9100,0
20240806,181200,71319830,9100,9100,9100,9100,0
20240806,181100,71319830,9100,9100,9100,9100,0
20240806,181000,71319830,9100,9100,9100,9100,0
20240806,180900,71319830,9100,9100,9100,9100,0
20240806,180800,71319830,9100,9100,9100,9100,0
20240806,180700,71319830,9100,9100,9100,9100,25
20240806,180600,71319830,9100,9100,9100,9100,0
20240806,180500,71319830,9100,9100,9100,9100,0
20240806,180400,71319830,9100,9100,9100,9100,0
20240806,180300,71319830,9100,9100,9100,9100,0
20240806,180200,71319830,9100,9100,9100,9100,0
20240806,180100,71319830,9100,9100,9100,9100,0
20240806,180000,71319830,9100,9100,9100,9100,0
20240806,175900,71319830,9100,9100,9100,9100,0
20240806,175800,71319830,9100,9100,9100,9100,0
20240806,175700,71319830,9100,9100,9100,9100,0
20240806,175600,71319830,9100,9100,9100,9100,0
20240806,175500,71319830,9100,9100,9100,9100,0
20240806,175400,71319830,9100,9100,9100,9100,0
20240806,175300,71319830,9100,9100,9100,9100,0
20240806,175200,71319830,9100,9100,9100,9100,0
20240806,175100,71319830,9100,9100,9100,9100,0
20240806,175000,71319830,9100,9100,9100,9100,0
20240806,174900,71319830,9100,9100,9100,9100,0
20240806,174800,71319830,9100,9100,9100,9100,0
20240806,174700,71319830,9100,9100,9100,9100,0
20240806,174600,71319830,9100,9100,9100,9100,0
20240806,174500,71319830,9100,9100,9100,9100,0
20240806,174400,71319830,9100,9100,9100,9100,0
20240806,174300,71319830,9100,9100,9100,9100,0
20240806,174200,71319830,9100,9100,9100,9100,0
20240806,174100,71319830,9100,9100,9100,9100,0
20240806,174000,71319830,9100,9100,9100,9100,0
20240806,173900,71319830,9100,9100,9100,9100,0
20240806,173800,71319830,9100,9100,9100,9100,0
20240806,173700,71319830,9100,9100,9100,9100,25
20240806,173600,71319830,9100,9100,9100,9100,0
20240806,173500,71319830,9100,9100,9100,9100,0
20240806,173400,71319830,9100,9100,9100,9100,0
20240806,173300,71319830,9100,9100,9100,9100,0
20240806,173200,71319830,9100,9100,9100,9100,0
20240806,173100,71319830,9100,9100,9100,9100,0
20240806,173000,71319830,9100,9100,9100,9100,0
20240806,172900,71319830,9100,9100,9100,9100,0
20240806,172800,71319830,9100,9100,9100,9100,0
20240806,172700,71319830,9100,9100,9100,9100,0
20240806,172600,71319830,9100,9100,9100,9100,0
20240806,172500,71319830,9100,9100,9100,9100,0
20240806,172400,71319830,9100,9100,9100,9100,0
20240806,172300,71319830,9100,9100,9100,9100,0
20240806,172200,71319830,9100,9100,9100,9100,0
20240806,172100,71319830,9100,9100,9100,9100,0
20240806,172000,71319830,9100,9100,9100,9100,0
20240806,171900,71319830,9100,9100,9100,9100,0
20240806,171800,71319830,9100,9100,9100,9100,0
20240806,171700,71319830,9100,9100,9100,9100,0
20240806,171600,71319830,9100,9100,9100,9100,0
20240806,171500,71319830,9100,9100,9100,9100,0
20240806,171400,71319830,9100,9100,9100,9100,0
20240806,171300,71319830,9100,9100,9100,9100,0
20240806,171200,71319830,9100,9100,9100,9100,0
20240806,171100,71319830,9100,9100,9100,9100,0
20240806,171000,71319830,9100,9100,9100,9100,0
20240806,170900,71319830,9100,9100,9100,9100,0
20240806,170800,71319830,9100,9100,9100,9100,0
20240806,170700,71319830,9100,9100,9100,9100,25
20240806,170600,71319830,9100,9100,9100,9100,0
20240806,170500,71319830,9100,9100,9100,9100,0
20240806,170400,71319830,9100,9100,9100,9100,0
20240806,170300,71319830,9100,9100,9100,9100,0
20240806,170200,71319830,9100,9100,9100,9100,0
20240806,170100,71319830,9100,9100,9100,9100,0
20240806,170000,71319830,9100,9100,9100,9100,0
20240806,165900,71319830,9100,9100,9100,9100,0
20240806,165800,71319830,9100,9100,9100,9100,0
20240806,165700,71319830,9100,9100,9100,9100,0
20240806,165600,71319830,9100,9100,9100,9100,0
20240806,165500,71319830,9100,9100,9100,9100,0
20240806,165400,71319830,9100,9100,9100,9100,0
20240806,165300,71319830,9100,9100,9100,9100,0
20240806,165200,71319830,9100,9100,9100,9100,0
20240806,165100,71319830,9100,9100,9100,9100,0
20240806,165000,71319830,9100,9100,9100,9100,0
20240806,164900,71319830,9100,9100,9100,9100,0
20240806,164800,71319830,9100,9100,9100,9100,0
20240806,164700,71319830,9100,9100,9100,9100,0
20240806,164600,71319830,9100,9100,9100,9100,0
20240806,164500,71319830,9100,9100,9100,9100,0
20240806,164400,71319830,9100,9100,9100,9100,0
20240806,164300,71319830,9100,9100,9100,9100,0
20240806,164200,71319830,9100,9100,9100,9100,0
20240806,164100,71319830,9100,9100,9100,9100,0
20240806,164000,71319830,9100,9100,9100,9100,0
20240806,163900,71319830,9100,9100,9100,9100,0
20240806,163800,71319830,9100,9100,9100,9100,0
20240806,163700,71319830,9100,9100,9100,9100,25
20240806,163600,71319830,9100,9100,9100,9100,0
20240806,163500,71319830,9100,9100,9100,9100,0
20240806,163400,71319830,9100,9100,9100,9100,0
20240806,163300,71319830,9100,9100,9100,9100,0
20240806,163200,71319830,9100,9100,9100,9100,0
20240806,163100,71319830,9100,9100,9100,9100,0
20240806,163000,71319830,9100,9100,9100,9100,0
20240806,162900,71319830,9100,9100,9100,9100,0
20240806,162800,71319830,9100,9100,9100,9100,0
20240806,162700,71319830,9100,9100,9100,9100,0
20240806,162600,71319830,9100,9100,9100,9100,0
20240806,162500,71319830,9100,9100,9100,9100,0
20240806,162400,71319830,9100,9100,9100,9100,0
20240806,162300,71319830,9100,9100,9100,9100,0
20240806,162200,71319830,9100,9100,9100,9100,0
20240806,162100,71319830,9100,9100,9100,9100,0
20240806,162000,71319830,9100,9100,9100,9100,0
20240806,161900,71319830,9100,9100,9100,9100,0
20240806,161800,71319830,9100,9100,9100,9100,0
20240806,161700,71319830,9100,9100,9100,9100,0
20240806,161600,71319830,9100,9100,9100,9100,0
20240806,161500,71319830,9100,9100,9100,9100,0
20240806,161400,71319830,9100,9100,9100,9100,0
20240806,161300,71319830,9100,9100,9100,9100,0
20240806,161200,71319830,9100,9100,9100,9100,0
20240806,161100,71319830,9100,9100,9100,9100,0
20240806,161000,71319830,9100,9100,9100,9100,0
20240806,160900,71319830,9100,9100,9100,9100,0
20240806,160800,71319830,9100,9100,9100,9100,0
20240806,160700,71319830,9100,9100,9100,9100,25
20240806,160600,71319830,9100,9100,9100,9100,0
20240806,160500,71319830,9100,9100,9100,9100,0
20240806,160400,71319830,9100,9100,9100,9100,0
20240806,160300,71319830,9100,9100,9100,9100,0
20240806,160200,71319830,9100,9100,9100,9100,0
20240806,160100,71319830,9100,9100,9100,9100,0
20240806,160000,71319830,9100,9100,9100,9100,0
20240806,155900,71319830,9100,9100,9100,9100,0
20240806,155800,71319830,9100,9100,9100,9100,0
20240806,155700,71319830,9100,9100,9100,9100,0
20240806,155600,71319830,9100,9100,9100,9100,0
20240806,155500,71319830,9100,9100,9100,9100,0
20240806,155400,71319830,9100,9100,9100,9100,0
20240806,155300,71319830,9100,9100,9100,9100,0
20240806,155200,71319830,9100,9100,9100,9100,0
20240806,155100,71319830,9100,9100,9100,9100,0
20240806,155000,71319830,9100,9100,9100,9100,0
20240806,154900,71319830,9100,9100,9100,9100,0
20240806,154800,71319830,9100,9100,9100,9100,0
20240806,154700,71319830,9100,9100,9100,9100,0
20240806,154600,71319830,9100,9100,9100,9100,0
20240806,154500,71319830,9100,9100,9100,9100,0
20240806,154400,71319830,9100,9100,9100,9100,0
20240806,154300,71319830,9100,9100,9100,9100,0
20240806,154200,71319830,9100,9100,9100,9100,0
20240806,154100,71319830,9100,9100,9100,9100,0
20240806,154000,71319830,9100,9100,9100,9100,0
20240806,153900,71319830,9100,9100,9100,9100,0
20240806,153800,71319830,9100,9100,9100,9100,0
20240806,153700,71319830,9100,9100,9100,9100,25
20240806,153600,71319830,9100,9100,9100,9100,0
20240806,153500,71319830,9100,9100,9100,9100,0
20240806,153400,71319830,9100,9100,9100,9100,0
20240806,153300,71319830,9100,9100,9100,9100,0
20240806,153200,71319830,9100,9100,9100,9100,0
20240806,153100,71319830,9100,9100,9100,9100,0
20240806,153000,71319830,9100,9100,9100,9100,25
20240806,152900,71092330,9080,9080,9080,9080,0
20240806,152800,71092330,9080,9080,9080,9080,0
20240806,152700,71092330,9080,9080,9080,9080,0
20240806,152600,71092330,9080,9080,9080,9080,0
20240806,152500,71092330,9080,9080,9080,9080,0
20240806,152400,71092330,9080,9080,9080,9080,0
20240806,152300,71092330,9080,9080,9080,9080,0
20240806,152200,71092330,9080,9080,9080,9080,0
20240806,152100,71092330,9080,9080,9080,9080,0
20240806,152000,71092330,9080,9080,9080,9080,0
20240806,151900,71092330,9080,8990,9080,8980,84
20240806,151800,70337690,9080,9080,9080,9080,0
20240806,151700,70337690,9080,9080,9080,9080,0
20240806,151600,70337690,9080,9080,9080,9080,1
20240806,151500,70328610,8990,8990,8990,8990,22
20240806,151400,70130830,9100,9100,9100,9100,0
20240806,151300,70130830,9100,9100,9100,9100,0
20240806,151200,70130830,9100,9100,9100,9100,0
20240806,151100,70130830,9100,9100,9100,9100,0
20240806,151000,70130830,9100,9100,9100,9100,0
20240806,150900,70130830,9100,9100,9100,9100,55
20240806,150800,69630330,9100,8990,9100,8990,150
20240806,150700,68277550,8990,8990,8990,8990,0
20240806,150600,68277550,8990,8990,8990,8990,0
20240806,150500,68277550,8990,8990,8990,8990,0
20240806,150400,68277550,8990,8990,8990,8990,3
20240806,150300,68250580,8990,8990,8990,8990,0
20240806,150200,68250580,8990,8990,8990,8990,0
20240806,150100,68250580,8990,8990,8990,8990,0
20240806,150000,68250580,8990,8990,8990,8990,0
20240806,145900,68250580,8990,8990,8990,8990,0
20240806,145800,68250580,8990,8990,8990,8990,10
20240806,145700,68160680,8990,8990,8990,8990,50
20240806,145600,67711180,8990,8990,8990,8990,50
20240806,145500,67261680,8970,8970,8970,8970,0
20240806,145400,67261680,8970,8970,8970,8970,0
20240806,145300,67261680,8970,8990,8990,8970,124
20240806,145200,66147180,8970,8970,8970,8970,0
20240806,145100,66147180,8970,8980,8980,8970,62
20240806,145000,65590640,8980,8980,8980,8980,69
20240806,144900,64971020,8980,8980,8980,8980,22
20240806,144800,64773460,8980,8980,8980,8980,206
20240806,144700,62923580,8980,8980,8980,8980,25
20240806,144600,62699080,8990,8990,8990,8990,0
20240806,144500,62699080,8990,8990,8990,8990,0
20240806,144400,62699080,8990,8990,8990,8990,1
20240806,144300,62690090,8990,8990,8990,8990,50
20240806,144200,62240590,9000,9000,9000,9000,0
20240806,144100,62240590,9000,9000,9000,9000,0
20240806,144000,62240590,9000,9000,9000,9000,0
20240806,143900,62240590,9000,9000,9000,9000,0
20240806,143800,62240590,9000,9000,9000,9000,0
20240806,143700,62240590,9000,9000,9000,9000,0
20240806,143600,62240590,9000,9000,9000,9000,0
20240806,143500,62240590,9000,9000,9000,9000,0
20240806,143400,62240590,9000,9000,9000,9000,0
20240806,143300,62240590,9000,9000,9000,9000,0
20240806,143200,62240590,9000,9000,9000,9000,0
20240806,143100,62240590,9000,9000,9000,9000,0
20240806,143000,62240590,9000,9000,9000,9000,0
20240806,142900,62240590,9000,9000,9000,9000,0
20240806,142800,62240590,9000,9000,9000,9000,0
20240806,142700,62240590,9000,9000,9000,9000,0
20240806,142600,62240590,9000,9000,9000,9000,0
20240806,142500,62240590,9000,9000,9000,9000,10
20240806,142400,62150590,8970,8970,8970,8970,0
20240806,142300,62150590,8970,8970,8970,8970,0
20240806,142200,62150590,8970,8970,8970,8970,0
20240806,142100,62150590,8970,8970,8970,8970,0
20240806,142000,62150590,8970,8990,8990,8970,854
20240806,141900,54483140,9000,9000,9000,9000,20
20240806,141800,54303140,9000,9000,9000,9000,0
20240806,141700,54303140,9000,9000,9000,9000,0
20240806,141600,54303140,9000,9010,9010,9000,206
20240806,141500,52449130,9010,9010,9010,9010,0
20240806,141400,52449130,9010,9010,9010,9010,0
20240806,141300,52449130,9010,9010,9010,9010,0
20240806,141200,52449130,9010,9010,9010,9010,0
20240806,141100,52449130,9010,9010,9010,9010,0
20240806,141000,52449130,9010,9010,9010,9010,0
20240806,140900,52449130,9010,9010,9010,9010,31
20240806,140800,52169820,9030,9030,9030,9030,0
20240806,140700,52169820,9030,9030,9030,9030,0
20240806,140600,52169820,9030,9030,9030,9030,1
20240806,140500,52160790,9040,9040,9040,9040,0
20240806,140400,52160790,9040,9040,9040,9040,0
20240806,140300,52160790,9040,9040,9040,9040,0
20240806,140200,52160790,9040,9040,9040,9040,0
20240806,140100,52160790,9040,9040,9040,9040,0
20240806,140000,52160790,9040,9040,9040,9040,1
20240806,135900,52151750,9040,9040,9040,9040,0
20240806,135800,52151750,9040,9040,9040,9040,0
20240806,135700,52151750,9040,9040,9040,9040,0
20240806,135600,52151750,9040,9040,9040,9040,5
20240806,135500,52106550,9040,9040,9040,9040,0
20240806,135400,52106550,9040,9040,9040,9040,0
20240806,135300,52106550,9040,9040,9040,9040,0
20240806,135200,52106550,9040,9020,9040,9020,12
20240806,135100,51998270,9030,9030,9030,9030,0
20240806,135000,51998270,9030,9030,9030,9030,0
20240806,134900,51998270,9030,9030,9030,9030,0
20240806,134800,51998270,9030,9030,9030,9030,0
20240806,134700,51998270,9030,9030,9030,9030,114
20240806,134600,50968850,9010,9000,9010,9000,102
20240806,134500,50050410,9000,9000,9000,9000,0
20240806,134400,50050410,9000,9000,9000,9000,0
20240806,134300,50050410,9000,9000,9000,9000,0
20240806,134200,50050410,9000,9000,9000,9000,0
20240806,134100,50050410,9000,9000,9000,9000,0
20240806,134000,50050410,9000,9000,9000,9000,0
20240806,133900,50050410,9000,9000,9000,9000,0
20240806,133800,50050410,9000,8980,9000,8980,57
20240806,133700,49538410,8980,8970,8980,8970,51
20240806,133600,49080910,8980,8970,8980,8970,9
20240806,133500,49000170,8980,8980,8980,8980,0
20240806,133400,49000170,8980,8980,8980,8980,0
20240806,133300,49000170,8980,8980,8980,8980,0
20240806,133200,49000170,8980,8980,8980,8980,0
20240806,133100,49000170,8980,8980,8980,8980,0
20240806,133000,49000170,8980,8960,8980,8960,110
20240806,132900,48014130,8900,8900,8900,8900,0
20240806,132800,48014130,8900,8900,8900,8900,0
20240806,132700,48014130,8900,8900,8900,8900,0
20240806,132600,48014130,8900,8900,8900,8900,0
20240806,132500,48014130,8900,8940,8940,8900,300
20240806,132400,45343220,9000,9000,9000,9000,0
20240806,132300,45343220,9000,9000,9000,9000,0
20240806,132200,45343220,9000,9000,9000,9000,0
20240806,132100,45343220,9000,9000,9000,9000,0
20240806,132000,45343220,9000,9000,9000,9000,100
20240806,131900,44443220,9000,9000,9000,9000,0
20240806,131800,44443220,9000,9000,9000,9000,0
20240806,131700,44443220,9000,9000,9000,9000,0
20240806,131600,44443220,9000,9000,9000,9000,0
20240806,131500,44443220,9000,9000,9000,9000,0
20240806,131400,44443220,9000,9000,9000,9000,0
20240806,131300,44443220,9000,9000,9000,9000,0
20240806,131200,44443220,9000,9000,9000,9000,0
20240806,131100,44443220,9000,9000,9000,9000,0
20240806,131000,44443220,9000,9000,9000,9000,0
20240806,130900,44443220,9000,9000,9000,9000,0
20240806,130800,44443220,9000,9000,9000,9000,0
20240806,130700,44443220,9000,9000,9000,9000,0
20240806,130600,44443220,9000,9000,9000,9000,0
20240806,130500,44443220,9000,9000,9000,9000,0
20240806,130400,44443220,9000,9000,9000,9000,0
20240806,130300,44443220,9000,9000,9000,9000,1
20240806,130200,44434220,8940,8940,8940,8940,50
20240806,130100,43987220,9000,9000,9000,9000,0
20240806,130000,43987220,9000,9000,9000,9000,1
20240806,125900,43978220,8970,8970,8970,8970,0
20240806,125800,43978220,8970,8970,8970,8970,0
20240806,125700,43978220,8970,8990,8990,8970,336
20240806,125600,40958290,8970,8970,8970,8970,0
20240806,125500,40958290,8970,8970,8970,8970,0
20240806,125400,40958290,8970,8970,8970,8970,0
20240806,125300,40958290,8970,8970,8970,8970,0
20240806,125200,40958290,8970,8970,8970,8970,0
20240806,125100,40958290,8970,8970,8970,8970,0
20240806,125000,40958290,8970,8970,8970,8970,0
20240806,124900,40958290,8970,8980,8980,8970,466
20240806,124800,36776430,8990,8990,8990,8990,0
20240806,124700,36776430,8990,8990,8990,8990,0
20240806,124600,36776430,8990,8990,8990,8990,1
20240806,124500,36767440,8980,8990,8990,8980,27
20240806,124400,36524970,9000,9000,9000,9000,0
20240806,124300,36524970,9000,9000,9000,9000,0
20240806,124200,36524970,9000,9000,9000,9000,0
20240806,124100,36524970,9000,9000,9000,9000,1
20240806,124000,36515970,9000,9000,9000,9000,1
20240806,123900,36506970,9000,9000,9000,9000,2
20240806,123800,36488970,9000,9000,9000,9000,0
20240806,123700,36488970,9000,9000,9000,9000,0
20240806,123600,36488970,9000,9000,9000,9000,0
20240806,123500,36488970,9000,9000,9000,9000,0
20240806,123400,36488970,9000,9000,9000,9000,74
20240806,123300,35822970,9010,9010,9010,9010,0
20240806,123200,35822970,9010,9010,9010,9010,0
20240806,123100,35822970,9010,9010,9010,9010,2
20240806,123000,35804950,9010,9010,9010,9010,0
20240806,122900,35804950,9010,9010,9010,9010,0
20240806,122800,35804950,9010,9010,9010,9010,0
20240806,122700,35804950,9010,9010,9010,9010,0
20240806,122600,35804950,9010,9010,9010,9010,0
20240806,122500,35804950,9010,9010,9010,9010,0
20240806,122400,35804950,9010,9030,9030,9010,12
20240806,122300,35696610,9030,9030,9030,9030,0
20240806,122200,35696610,9030,9030,9030,9030,0
20240806,122100,35696610,9030,9030,9030,9030,0
20240806,122000,35696610,9030,9030,9030,9030,0
20240806,121900,35696610,9030,9030,9030,9030,0
20240806,121800,35696610,9030,9030,9030,9030,0
20240806,121700,35696610,9030,9030,9030,9030,0
20240806,121600,35696610,9030,9030,9030,9030,0
20240806,121500,35696610,9030,9030,9030,9030,0
20240806,121400,35696610,9030,9030,9030,9030,1
20240806,121300,35687580,8990,9000,9000,8990,64
20240806,121200,35112140,8990,8990,8990,8990,0
20240806,121100,35112140,8990,8990,8990,8990,44
20240806,121000,34716580,8990,8990,8990,8990,18
20240806,120900,34554760,8990,8990,8990,8990,0
20240806,120800,34554760,8990,8990,8990,8990,18
20240806,120700,34392940,9000,9000,9000,9000,106
20240806,120600,33438940,9000,9000,9000,9000,0
20240806,120500,33438940,9000,9000,9000,9000,0
20240806,120400,33438940,9000,9000,9000,9000,0
20240806,120300,33438940,9000,9000,9000,9000,0
20240806,120200,33438940,9000,9000,9000,9000,0
20240806,120100,33438940,9000,9000,9000,9000,0
20240806,120000,33438940,9000,9000,9000,9000,0
20240806,115900,33438940,9000,9000,9000,9000,1
20240806,115800,33429940,9010,9010,9010,9010,1
20240806,115700,33420930,9030,9030,9030,9030,0
20240806,115600,33420930,9030,9030,9030,9030,0
20240806,115500,33420930,9030,9030,9030,9030,0
20240806,115400,33420930,9030,9030,9030,9030,0
20240806,115300,33420930,9030,9030,9030,9030,0
20240806,115200,33420930,9030,9030,9030,9030,0
20240806,115100,33420930,9030,9030,9030,9030,0
20240806,115000,33420930,9030,9030,9030,9030,0
20240806,114900,33420930,9030,9030,9030,9030,1
20240806,114800,33411900,9000,9000,9000,9000,0
20240806,114700,33411900,9000,9000,9000,9000,0
20240806,114600,33411900,9000,9000,9000,9000,0
20240806,114500,33411900,9000,9000,9000,9000,1
20240806,114400,33402900,8990,8970,8990,8970,89
20240806,114300,32602930,8970,8940,8970,8940,88
20240806,114200,31814280,8890,8890,8890,8890,0
20240806,114100,31814280,8890,8890,8890,8890,0
20240806,114000,31814280,8890,8890,8890,8890,0
20240806,113900,31814280,8890,8890,8890,8890,0
20240806,113800,31814280,8890,8890,8890,8890,0
20240806,113700,31814280,8890,8890,8890,8890,0
20240806,113600,31814280,8890,8890,8890,8890,0
20240806,113500,31814280,8890,8890,8890,8890,0
20240806,113400,31814280,8890,8890,8890,8890,0
20240806,113300,31814280,8890,8890,8890,8890,0
20240806,113200,31814280,8890,8890,8890,8890,0
20240806,113100,31814280,8890,8890,8890,8890,0
20240806,113000,31814280,8890,8890,8890,8890,21
20240806,112900,31627590,8890,8890,8890,8890,0
20240806,112800,31627590,8890,8890,8890,8890,7
20240806,112700,31565360,8890,8900,8900,8880,55
20240806,112600,31076390,8890,8910,8910,8890,11
20240806,112500,30978550,8900,8900,8900,8900,31
20240806,112400,30702650,9040,9040,9040,9040,0
20240806,112300,30702650,9040,9040,9040,9040,0
20240806,112200,30702650,9040,9040,9040,9040,0
20240806,112100,30702650,9040,9040,9040,9040,0
20240806,112000,30702650,9040,9040,9040,9040,0
20240806,111900,30702650,9040,8920,9040,8920,31
20240806,111800,30426010,8900,8910,8910,8900,22
20240806,111700,30230080,8920,8920,8920,8920,2
20240806,111600,30212240,8920,8920,8920,8920,2
20240806,111500,30194400,8920,8920,8920,8920,2
20240806,111400,30176560,8920,8920,8920,8920,0
20240806,111300,30176560,8920,8920,8920,8920,5
20240806,111200,30131960,8920,8930,8930,8920,11
20240806,111100,30033780,8920,8920,8920,8920,0
20240806,111000,30033780,8920,8920,8920,8920,0
20240806,110900,30033780,8920,8920,8920,8920,0
20240806,110800,30033780,8920,8920,8920,8920,0
20240806,110700,30033780,8920,8960,8960,8920,7
20240806,110600,29971260,8920,8920,8920,8920,0
20240806,110500,29971260,8920,8920,8920,8920,0
20240806,110400,29971260,8920,8920,8920,8920,0
20240806,110300,29971260,8920,8920,8920,8920,0
20240806,110200,29971260,8920,8920,8920,8920,0
20240806,110100,29971260,8920,8920,8920,8920,0
20240806,110000,29971260,8920,8920,8920,8920,0
20240806,105900,29971260,8920,8920,8920,8920,0
20240806,105800,29971260,8920,8920,8920,8920,0
20240806,105700,29971260,8920,8920,8920,8920,30
20240806,105600,29703660,8920,8920,8920,8920,0
20240806,105500,29703660,8920,8920,8920,8920,1
20240806,105400,29694740,8930,8930,8930,8930,0
20240806,105300,29694740,8930,8930,8930,8930,0
20240806,105200,29694740,8930,8930,8930,8930,14
20240806,105100,29569720,8930,8930,8930,8930,26
20240806,105000,29337540,9020,9020,9020,9020,3
20240806,104900,29310480,8910,8910,8910,8910,34
20240806,104800,29007540,8910,8910,8910,8910,1
20240806,104700,28998630,8910,8840,8910,8840,71
20240806,104600,28367560,8830,8830,8830,8830,0
20240806,104500,28367560,8830,8830,8830,8830,0
20240806,104400,28367560,8830,8900,8900,8830,200
20240806,104300,26593630,8900,8900,8900,8900,1
20240806,104200,26584730,8890,9040,9040,8800,760
20240806,104100,19767680,9050,9050,9050,9050,1
20240806,104000,19758630,9090,9090,9090,9090,0
20240806,103900,19758630,9090,9090,9090,9090,0
20240806,103800,19758630,9090,9090,9090,9090,0
20240806,103700,19758630,9090,9090,9090,9090,0
20240806,103600,19758630,9090,9090,9090,9090,0
20240806,103500,19758630,9090,9090,9090,9090,59
20240806,103400,19222320,9100,9100,9100,9100,0
20240806,103300,19222320,9100,9100,9100,9100,0
20240806,103200,19222320,9100,9100,9100,9100,0
20240806,103100,19222320,9100,9100,9100,9100,0
20240806,103000,19222320,9100,9090,9100,9090,23
20240806,102900,19013240,9090,9100,9100,9090,412
20240806,102800,15266200,9110,9110,9110,9110,0
20240806,102700,15266200,9110,9110,9110,9110,0
20240806,102600,15266200,9110,9110,9110,9110,0
20240806,102500,15266200,9110,9110,9110,9110,0
20240806,102400,15266200,9110,9110,9110,9110,3
20240806,102300,15238870,9110,9110,9110,9110,0
20240806,102200,15238870,9110,9110,9110,9110,0
20240806,102100,15238870,9110,9110,9110,9110,1
20240806,102000,15229760,9100,9100,9100,9100,0
20240806,101900,15229760,9100,9100,9100,9100,0
20240806,101800,15229760,9100,9120,9120,9100,23
20240806,101700,15020440,9120,9120,9120,9120,0
20240806,101600,15020440,9120,9120,9120,9120,1
20240806,101500,15011320,9100,9100,9100,9100,0
20240806,101400,15011320,9100,9100,9100,9100,0
20240806,101300,15011320,9100,9100,9100,9100,0
20240806,101200,15011320,9100,9100,9100,9100,50
20240806,101100,14556320,9100,9100,9100,9100,2
20240806,101000,14538120,9110,9110,9110,9110,0
20240806,100900,14538120,9110,9110,9110,9110,0
20240806,100800,14538120,9110,9110,9110,9110,5
20240806,100700,14492570,9120,9120,9120,9120,0
20240806,100600,14492570,9120,9120,9120,9120,0
20240806,100500,14492570,9120,9120,9120,9120,3
20240806,100400,14465210,9110,9110,9110,9110,0
20240806,100300,14465210,9110,9110,9110,9110,0
20240806,100200,14465210,9110,9110,9110,9110,0
20240806,100100,14465210,9110,9110,9110,9110,0
20240806,100000,14465210,9110,9110,9110,9110,0
20240806,095900,14465210,9110,9110,9110,9110,0
20240806,095800,14465210,9110,9110,9110,9110,0
20240806,095700,14465210,9110,9110,9110,9110,0
20240806,095600,14465210,9110,9110,9110,9110,1
20240806,095500,14456100,9120,9120,9120,9120,0
20240806,095400,14456100,9120,9120,9120,9120,0
20240806,095300,14456100,9120,9120,9120,9120,0
20240806,095200,14456100,9120,9120,9120,9120,0
20240806,095100,14456100,9120,9120,9120,9120,0
20240806,095000,14456100,9120,9120,9120,9120,1
20240806,094900,14446980,9100,9040,9100,9040,200
20240806,094800,12635560,9030,9040,9050,9030,113
20240806,094700,11613990,9030,9030,9030,9030,100
20240806,094600,10710990,9030,9030,9030,9030,22
20240806,094500,10512330,9030,9100,9100,9030,134
20240806,094400,9293620,9100,9100,9110,9100,50
20240806,094300,8838610,9120,9120,9120,9120,0
20240806,094200,8838610,9120,9120,9120,9120,0
20240806,094100,8838610,9120,9120,9120,9120,0
20240806,094000,8838610,9120,9120,9120,9120,0
20240806,093900,8838610,9120,9120,9120,9120,1
20240806,093800,8829490,9120,9120,9120,9120,14
20240806,093700,8701810,9120,9120,9120,9100,59
20240806,093600,8164140,9120,9120,9120,9120,9
20240806,093500,8082060,9120,9120,9120,9120,1
20240806,093400,8072940,9120,9120,9120,9120,0
20240806,093300,8072940,9120,9100,9120,9100,314
20240806,093200,5215480,9100,9100,9100,9100,1
20240806,093100,5206380,9100,9100,9100,9100,2
20240806,093000,5188180,9100,9100,9100,9100,0
20240806,092900,5188180,9100,9100,9100,9100,0
20240806,092800,5188180,9100,9100,9100,9100,0
20240806,092700,5188180,9100,9100,9100,9100,0
20240806,092600,5188180,9100,9100,9100,9100,4
20240806,092500,5151780,9090,9090,9090,9090,0
20240806,092400,5151780,9090,9090,9090,9090,94
20240806,092300,4297320,9090,9090,9090,9090,1
20240806,092200,4288230,9090,9090,9090,9090,0
20240806,092100,4288230,9090,9090,9090,9090,0
20240806,092000,4288230,9090,9090,9090,9090,80
20240806,091900,3561030,9080,9080,9080,9080,0
20240806,091800,3561030,9080,9080,9080,9080,0
20240806,091700,3561030,9080,9080,9080,9060,98
20240806,091600,2673110,9080,9080,9080,9080,5
20240806,091500,2627710,9080,9080,9080,9080,5
20240806,091400,2582310,9080,9080,9080,9080,1
20240806,091300,2573230,9010,9010,9010,9010,0
20240806,091200,2573230,9010,9010,9010,9010,0
20240806,091100,2573230,9010,9010,9010,9010,0
20240806,091000,2573230,9010,9010,9010,9010,10
20240806,090900,2483130,9000,9000,9000,9000,0
20240806,090800,2483130,9000,9000,9000,9000,14
20240806,090700,2357130,9000,9000,9000,9000,0
20240806,090600,2357130,9000,9000,9000,9000,6
20240806,090500,2303130,9100,9100,9100,9100,1
20240806,090400,2294030,9100,9100,9100,9100,50
20240806,090300,1839030,9100,9100,9100,9100,2
20240806,090200,1820830,8980,8980,8980,8980,0
20240806,090100,1820830,8980,8980,8980,8980,0
20240806,090000,1820830,8980,8950,8980,8950,203