KissMeData/011560/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,185600,808094560,9980,9980,9980,9980,3253
20240806,185500,808094560,9980,9980,9980,9980,0
20240806,185400,808094560,9980,9980,9980,9980,0
20240806,185300,808094560,9980,9980,9980,9980,0
20240806,185200,808094560,9980,9980,9980,9980,0
20240806,185100,808094560,9980,9980,9980,9980,0
20240806,185000,808094560,9980,9980,9980,9980,0
20240806,184900,808094560,9980,9980,9980,9980,0
20240806,184800,808094560,9980,9980,9980,9980,0
20240806,184700,808094560,9980,9980,9980,9980,0
20240806,184600,808094560,9980,9980,9980,9980,0
20240806,184500,808094560,9980,9980,9980,9980,0
20240806,184400,808094560,9980,9980,9980,9980,0
20240806,184300,808094560,9980,9980,9980,9980,0
20240806,184200,808094560,9980,9980,9980,9980,0
20240806,184100,808094560,9980,9980,9980,9980,0
20240806,184000,808094560,9980,9980,9980,9980,0
20240806,183900,808094560,9980,9980,9980,9980,0
20240806,183800,808094560,9980,9980,9980,9980,0
20240806,183700,808094560,9980,9980,9980,9980,0
20240806,183600,808094560,9980,9980,9980,9980,0
20240806,183500,808094560,9980,9980,9980,9980,0
20240806,183400,808094560,9980,9980,9980,9980,0
20240806,183300,808094560,9980,9980,9980,9980,0
20240806,183200,808094560,9980,9980,9980,9980,0
20240806,183100,808094560,9980,9980,9980,9980,0
20240806,183000,808094560,9980,9980,9980,9980,0
20240806,182900,808094560,9980,9980,9980,9980,0
20240806,182800,808094560,9980,9980,9980,9980,0
20240806,182700,808094560,9980,9980,9980,9980,0
20240806,182600,808094560,9980,9980,9980,9980,3253
20240806,182500,808094560,9980,9980,9980,9980,0
20240806,182400,808094560,9980,9980,9980,9980,0
20240806,182300,808094560,9980,9980,9980,9980,0
20240806,182200,808094560,9980,9980,9980,9980,0
20240806,182100,808094560,9980,9980,9980,9980,0
20240806,182000,808094560,9980,9980,9980,9980,0
20240806,181900,808094560,9980,9980,9980,9980,0
20240806,181800,808094560,9980,9980,9980,9980,0
20240806,181700,808094560,9980,9980,9980,9980,0
20240806,181600,808094560,9980,9980,9980,9980,0
20240806,181500,808094560,9980,9980,9980,9980,0
20240806,181400,808094560,9980,9980,9980,9980,0
20240806,181300,808094560,9980,9980,9980,9980,0
20240806,181200,808094560,9980,9980,9980,9980,0
20240806,181100,808094560,9980,9980,9980,9980,0
20240806,181000,808094560,9980,9980,9980,9980,0
20240806,180900,808094560,9980,9980,9980,9980,0
20240806,180800,808094560,9980,9980,9980,9980,0
20240806,180700,808094560,9980,9980,9980,9980,0
20240806,180600,808094560,9980,9980,9980,9980,0
20240806,180500,808094560,9980,9980,9980,9980,0
20240806,180400,808094560,9980,9980,9980,9980,0
20240806,180300,808094560,9980,9980,9980,9980,0
20240806,180200,808094560,9980,9980,9980,9980,0
20240806,180100,808094560,9980,9980,9980,9980,0
20240806,180000,808094560,9980,9980,9980,9980,0
20240806,175900,808094560,9980,9980,9980,9980,0
20240806,175800,808094560,9980,9980,9980,9980,0
20240806,175700,808094560,9980,9980,9980,9980,0
20240806,175600,808094560,9980,9980,9980,9980,3253
20240806,175500,808094560,9980,9980,9980,9980,0
20240806,175400,808094560,9980,9980,9980,9980,0
20240806,175300,808094560,9980,9980,9980,9980,0
20240806,175200,808094560,9980,9980,9980,9980,0
20240806,175100,808094560,9980,9980,9980,9980,0
20240806,175000,808094560,9980,9980,9980,9980,0
20240806,174900,808094560,9980,9980,9980,9980,0
20240806,174800,808094560,9980,9980,9980,9980,0
20240806,174700,808094560,9980,9980,9980,9980,0
20240806,174600,808094560,9980,9980,9980,9980,0
20240806,174500,808094560,9980,9980,9980,9980,0
20240806,174400,808094560,9980,9980,9980,9980,0
20240806,174300,808094560,9980,9980,9980,9980,0
20240806,174200,808094560,9980,9980,9980,9980,0
20240806,174100,808094560,9980,9980,9980,9980,0
20240806,174000,808094560,9980,9980,9980,9980,0
20240806,173900,808094560,9980,9980,9980,9980,0
20240806,173800,808094560,9980,9980,9980,9980,0
20240806,173700,808094560,9980,9980,9980,9980,0
20240806,173600,808094560,9980,9980,9980,9980,0
20240806,173500,808094560,9980,9980,9980,9980,0
20240806,173400,808094560,9980,9980,9980,9980,0
20240806,173300,808094560,9980,9980,9980,9980,0
20240806,173200,808094560,9980,9980,9980,9980,0
20240806,173100,808094560,9980,9980,9980,9980,0
20240806,173000,808094560,9980,9980,9980,9980,0
20240806,172900,808094560,9980,9980,9980,9980,0
20240806,172800,808094560,9980,9980,9980,9980,0
20240806,172700,808094560,9980,9980,9980,9980,0
20240806,172600,808094560,9980,9980,9980,9980,3253
20240806,172500,808094560,9980,9980,9980,9980,0
20240806,172400,808094560,9980,9980,9980,9980,0
20240806,172300,808094560,9980,9980,9980,9980,0
20240806,172200,808094560,9980,9980,9980,9980,0
20240806,172100,808094560,9980,9980,9980,9980,0
20240806,172000,808094560,9980,9980,9980,9980,0
20240806,171900,808094560,9980,9980,9980,9980,0
20240806,171800,808094560,9980,9980,9980,9980,0
20240806,171700,808094560,9980,9980,9980,9980,0
20240806,171600,808094560,9980,9980,9980,9980,0
20240806,171500,808094560,9980,9980,9980,9980,0
20240806,171400,808094560,9980,9980,9980,9980,0
20240806,171300,808094560,9980,9980,9980,9980,0
20240806,171200,808094560,9980,9980,9980,9980,0
20240806,171100,808094560,9980,9980,9980,9980,0
20240806,171000,808094560,9980,9980,9980,9980,0
20240806,170900,808094560,9980,9980,9980,9980,0
20240806,170800,808094560,9980,9980,9980,9980,0
20240806,170700,808094560,9980,9980,9980,9980,0
20240806,170600,808094560,9980,9980,9980,9980,0
20240806,170500,808094560,9980,9980,9980,9980,0
20240806,170400,808094560,9980,9980,9980,9980,0
20240806,170300,808094560,9980,9980,9980,9980,0
20240806,170200,808094560,9980,9980,9980,9980,0
20240806,170100,808094560,9980,9980,9980,9980,0
20240806,170000,808094560,9980,9980,9980,9980,0
20240806,165900,808094560,9980,9980,9980,9980,0
20240806,165800,808094560,9980,9980,9980,9980,0
20240806,165700,808094560,9980,9980,9980,9980,0
20240806,165600,808094560,9980,9980,9980,9980,3253
20240806,165500,808094560,9980,9980,9980,9980,0
20240806,165400,808094560,9980,9980,9980,9980,0
20240806,165300,808094560,9980,9980,9980,9980,0
20240806,165200,808094560,9980,9980,9980,9980,0
20240806,165100,808094560,9980,9980,9980,9980,0
20240806,165000,808094560,9980,9980,9980,9980,0
20240806,164900,808094560,9980,9980,9980,9980,0
20240806,164800,808094560,9980,9980,9980,9980,0
20240806,164700,808094560,9980,9980,9980,9980,0
20240806,164600,808094560,9980,9980,9980,9980,0
20240806,164500,808094560,9980,9980,9980,9980,0
20240806,164400,808094560,9980,9980,9980,9980,0
20240806,164300,808094560,9980,9980,9980,9980,0
20240806,164200,808094560,9980,9980,9980,9980,0
20240806,164100,808094560,9980,9980,9980,9980,0
20240806,164000,808094560,9980,9980,9980,9980,0
20240806,163900,808094560,9980,9980,9980,9980,0
20240806,163800,808094560,9980,9980,9980,9980,0
20240806,163700,808094560,9980,9980,9980,9980,0
20240806,163600,808094560,9980,9980,9980,9980,0
20240806,163500,808094560,9980,9980,9980,9980,0
20240806,163400,808094560,9980,9980,9980,9980,0
20240806,163300,808094560,9980,9980,9980,9980,0
20240806,163200,808094560,9980,9980,9980,9980,0
20240806,163100,808094560,9980,9980,9980,9980,0
20240806,163000,808094560,9980,9980,9980,9980,0
20240806,162900,808094560,9980,9980,9980,9980,0
20240806,162800,808094560,9980,9980,9980,9980,0
20240806,162700,808094560,9980,9980,9980,9980,0
20240806,162600,808094560,9980,9980,9980,9980,3253
20240806,162500,808094560,9980,9980,9980,9980,0
20240806,162400,808094560,9980,9980,9980,9980,0
20240806,162300,808094560,9980,9980,9980,9980,0
20240806,162200,808094560,9980,9980,9980,9980,0
20240806,162100,808094560,9980,9980,9980,9980,0
20240806,162000,808094560,9980,9980,9980,9980,0
20240806,161900,808094560,9980,9980,9980,9980,0
20240806,161800,808094560,9980,9980,9980,9980,0
20240806,161700,808094560,9980,9980,9980,9980,0
20240806,161600,808094560,9980,9980,9980,9980,0
20240806,161500,808094560,9980,9980,9980,9980,0
20240806,161400,808094560,9980,9980,9980,9980,0
20240806,161300,808094560,9980,9980,9980,9980,0
20240806,161200,808094560,9980,9980,9980,9980,0
20240806,161100,808094560,9980,9980,9980,9980,0
20240806,161000,808094560,9980,9980,9980,9980,0
20240806,160900,808094560,9980,9980,9980,9980,0
20240806,160800,808094560,9980,9980,9980,9980,0
20240806,160700,808094560,9980,9980,9980,9980,0
20240806,160600,808094560,9980,9980,9980,9980,0
20240806,160500,808094560,9980,9980,9980,9980,0
20240806,160400,808094560,9980,9980,9980,9980,0
20240806,160300,808094560,9980,9980,9980,9980,0
20240806,160200,808094560,9980,9980,9980,9980,0
20240806,160100,808094560,9980,9980,9980,9980,0
20240806,160000,808094560,9980,9980,9980,9980,0
20240806,155900,808094560,9980,9980,9980,9980,0
20240806,155800,808094560,9980,9980,9980,9980,0
20240806,155700,808094560,9980,9980,9980,9980,0
20240806,155600,808094560,9980,9980,9980,9980,3253
20240806,155500,808094560,9980,9980,9980,9980,0
20240806,155400,808094560,9980,9980,9980,9980,0
20240806,155300,808094560,9980,9980,9980,9980,0
20240806,155200,808094560,9980,9980,9980,9980,0
20240806,155100,808094560,9980,9980,9980,9980,0
20240806,155000,808094560,9980,9980,9980,9980,0
20240806,154900,808094560,9980,9980,9980,9980,0
20240806,154800,808094560,9980,9980,9980,9980,0
20240806,154700,808094560,9980,9980,9980,9980,0
20240806,154600,808094560,9980,9980,9980,9980,0
20240806,154500,808094560,9980,9980,9980,9980,0
20240806,154400,808094560,9980,9980,9980,9980,0
20240806,154300,808094560,9980,9980,9980,9980,0
20240806,154200,808094560,9980,9980,9980,9980,0
20240806,154100,808094560,9980,9980,9980,9980,0
20240806,154000,808094560,9980,9980,9980,9980,0
20240806,153900,808094560,9980,9980,9980,9980,0
20240806,153800,808094560,9980,9980,9980,9980,0
20240806,153700,808094560,9980,9980,9980,9980,0
20240806,153600,808094560,9980,9980,9980,9980,0
20240806,153500,808094560,9980,9980,9980,9980,0
20240806,153400,808094560,9980,9980,9980,9980,0
20240806,153300,808094560,9980,9980,9980,9980,0
20240806,153200,808094560,9980,9980,9980,9980,0
20240806,153100,808094560,9980,9980,9980,9980,0
20240806,153000,808094560,9980,9980,9980,9980,3253
20240806,152900,775629620,10020,10020,10020,10020,0
20240806,152800,775629620,10020,10020,10020,10020,0
20240806,152700,775629620,10020,10020,10020,10020,0
20240806,152600,775629620,10020,10020,10020,10020,0
20240806,152500,775629620,10020,10020,10020,10020,0
20240806,152400,775629620,10020,10020,10020,10020,0
20240806,152300,775629620,10020,10020,10020,10020,0
20240806,152200,775629620,10020,10020,10020,10020,0
20240806,152100,775629620,10020,10020,10020,10020,0
20240806,152000,775629620,10020,10020,10020,10020,0
20240806,151900,775629620,10020,10020,10020,10020,1
20240806,151800,775619600,10020,10020,10020,10020,0
20240806,151700,775619600,10020,10020,10020,10020,2
20240806,151600,775599560,10000,10000,10000,10000,0
20240806,151500,775599560,10000,10000,10000,10000,0
20240806,151400,775599560,10000,10000,10000,10000,0
20240806,151300,775599560,10000,10000,10000,10000,0
20240806,151200,775599560,10000,10000,10000,10000,500
20240806,151100,770599560,10000,10000,10000,10000,0
20240806,151000,770599560,10000,9960,10020,9960,1339
20240806,150900,757215080,10000,9970,10000,9960,890
20240806,150800,748332640,9960,9960,9960,9960,100
20240806,150700,747336640,9970,9970,9970,9970,108
20240806,150600,746259880,9970,9960,9970,9950,110
20240806,150500,745164840,9960,9970,9970,9960,25
20240806,150400,744915830,9970,9960,9970,9960,74
20240806,150300,744178550,9970,9960,9970,9960,43
20240806,150200,743750130,9970,9970,9970,9970,14
20240806,150100,743610550,9940,9940,9940,9940,0
20240806,150000,743610550,9940,9940,9940,9940,54
20240806,145900,743073790,9960,9950,9960,9950,40
20240806,145800,742675640,9950,9950,9950,9950,0
20240806,145700,742675640,9950,9970,9980,9950,865
20240806,145600,734058760,9970,9970,9970,9970,0
20240806,145500,734058760,9970,9970,9970,9970,0
20240806,145400,734058760,9970,9970,9970,9970,19
20240806,145300,733869330,9960,9950,9960,9950,30
20240806,145200,733570680,9930,9960,9960,9930,7000
20240806,145100,664051430,9990,9990,9990,9990,0
20240806,145000,664051430,9990,9990,9990,9990,0
20240806,144900,664051430,9990,9990,9990,9990,1
20240806,144800,664041440,9980,9980,9980,9980,0
20240806,144700,664041440,9980,9980,9980,9980,0
20240806,144600,664041440,9980,9970,9980,9970,325
20240806,144500,660800940,9980,9960,9980,9960,50
20240806,144400,660302650,9960,9960,9960,9960,0
20240806,144300,660302650,9960,9960,9960,9960,0
20240806,144200,660302650,9960,9960,9960,9960,0
20240806,144100,660302650,9960,9960,9960,9960,0
20240806,144000,660302650,9960,9960,9960,9960,0
20240806,143900,660302650,9960,9960,9960,9960,1
20240806,143800,660292690,9970,9970,9970,9970,0
20240806,143700,660292690,9970,9970,9970,9970,0
20240806,143600,660292690,9970,9970,9970,9970,1
20240806,143500,660282720,9980,9980,9980,9980,0
20240806,143400,660282720,9980,9980,9980,9980,0
20240806,143300,660282720,9980,9980,9980,9980,0
20240806,143200,660282720,9980,10000,10000,9980,20
20240806,143100,660082840,10000,10000,10000,10000,0
20240806,143000,660082840,10000,9970,10000,9970,86
20240806,142900,659224830,9970,9970,9970,9970,256
20240806,142800,656672510,9960,9970,9970,9960,32
20240806,142700,656353480,9970,9960,9970,9960,13
20240806,142600,656223920,9970,9970,9970,9970,0
20240806,142500,656223920,9970,9970,9970,9970,0
20240806,142400,656223920,9970,9970,9970,9970,0
20240806,142300,656223920,9970,9970,9970,9970,1
20240806,142200,656213950,9960,9960,9960,9960,0
20240806,142100,656213950,9960,9960,9960,9960,40
20240806,142000,655815550,9960,9960,9960,9960,0
20240806,141900,655815550,9960,9960,9960,9960,0
20240806,141800,655815550,9960,9950,9960,9920,503
20240806,141700,650808680,9900,9930,9930,9900,5005
20240806,141600,601245480,9970,9970,9970,9970,50
20240806,141500,600746980,9970,9970,9970,9970,0
20240806,141400,600746980,9970,9970,9970,9970,0
20240806,141300,600746980,9970,9970,9970,9970,0
20240806,141200,600746980,9970,9970,9970,9970,0
20240806,141100,600746980,9970,9970,9970,9970,114
20240806,141000,599610400,9950,9950,9950,9950,0
20240806,140900,599610400,9950,9950,9950,9950,0
20240806,140800,599610400,9950,9950,9950,9950,150
20240806,140700,598117900,9970,9970,9970,9970,0
20240806,140600,598117900,9970,9970,9970,9970,0
20240806,140500,598117900,9970,9970,9970,9970,0
20240806,140400,598117900,9970,9970,9970,9970,2
20240806,140300,598097960,9960,9960,9960,9960,2
20240806,140200,598078040,9960,9960,9960,9960,0
20240806,140100,598078040,9960,9960,9960,9960,0
20240806,140000,598078040,9960,9960,9960,9960,2
20240806,135900,598058120,9970,9970,9970,9970,1
20240806,135800,598048150,9980,9980,9980,9980,569
20240806,135700,592369530,9980,9980,9980,9980,0
20240806,135600,592369530,9980,9980,9980,9980,0
20240806,135500,592369530,9980,9980,9980,9980,0
20240806,135400,592369530,9980,9980,9980,9980,0
20240806,135300,592369530,9980,9980,9980,9980,500
20240806,135200,587379530,9980,9980,9980,9980,0
20240806,135100,587379530,9980,9990,9990,9980,300
20240806,135000,584383450,10010,10010,10010,10010,0
20240806,134900,584383450,10010,10010,10010,10010,0
20240806,134800,584383450,10010,10010,10010,10010,0
20240806,134700,584383450,10010,10010,10010,10010,0
20240806,134600,584383450,10010,10010,10010,10010,0
20240806,134500,584383450,10010,10010,10010,10010,1
20240806,134400,584373440,10010,10010,10010,10010,20
20240806,134300,584173240,10010,10010,10010,10010,1
20240806,134200,584163230,10000,10000,10000,10000,0
20240806,134100,584163230,10000,10000,10000,10000,31
20240806,134000,583853230,10000,10000,10000,10000,0
20240806,133900,583853230,10000,10000,10000,10000,0
20240806,133800,583853230,10000,10000,10000,10000,528
20240806,133700,578573230,10010,10010,10010,10010,0
20240806,133600,578573230,10010,10010,10010,10010,0
20240806,133500,578573230,10010,10010,10010,10010,0
20240806,133400,578573230,10010,10010,10010,10010,9
20240806,133300,578483140,10020,10020,10020,10020,20
20240806,133200,578282740,10020,10020,10020,10020,0
20240806,133100,578282740,10020,10020,10020,10020,0
20240806,133000,578282740,10020,10020,10020,10020,0
20240806,132900,578282740,10020,10020,10020,10020,0
20240806,132800,578282740,10020,10020,10030,10020,501
20240806,132700,573262420,10000,10000,10000,10000,0
20240806,132600,573262420,10000,10000,10000,10000,0
20240806,132500,573262420,10000,10000,10000,10000,0
20240806,132400,573262420,10000,10000,10000,10000,0
20240806,132300,573262420,10000,10000,10000,10000,12
20240806,132200,573142420,10020,10020,10020,10020,0
20240806,132100,573142420,10020,10020,10020,10020,0
20240806,132000,573142420,10020,10020,10020,10020,0
20240806,131900,573142420,10020,10010,10020,10010,312
20240806,131800,570016370,10010,10000,10010,10000,127
20240806,131700,568746360,10000,10000,10000,10000,1
20240806,131600,568736360,9980,9980,9980,9980,0
20240806,131500,568736360,9980,9980,9980,9980,100
20240806,131400,567738360,10000,10000,10000,10000,0
20240806,131300,567738360,10000,10000,10000,10000,158
20240806,131200,566158360,10000,10000,10000,10000,0
20240806,131100,566158360,10000,10000,10000,10000,0
20240806,131000,566158360,10000,10000,10000,10000,0
20240806,130900,566158360,10000,10000,10000,10000,10
20240806,130800,566058360,10020,10020,10020,10020,0
20240806,130700,566058360,10020,10020,10020,10020,0
20240806,130600,566058360,10020,10020,10020,10020,39
20240806,130500,565667580,10050,10050,10050,10050,0
20240806,130400,565667580,10050,10000,10050,10000,4013
20240806,130300,525434450,10000,10000,10000,10000,0
20240806,130200,525434450,10000,10000,10000,10000,0
20240806,130100,525434450,10000,10000,10000,10000,1037
20240806,130000,515064450,9990,9990,9990,9990,13
20240806,125900,514934580,10000,10000,10000,10000,0
20240806,125800,514934580,10000,10000,10000,10000,0
20240806,125700,514934580,10000,10000,10000,10000,1
20240806,125600,514924580,10000,10000,10000,10000,12
20240806,125500,514804580,9980,9980,9980,9980,52
20240806,125400,514285620,9980,9980,9980,9980,0
20240806,125300,514285620,9980,9980,9980,9980,0
20240806,125200,514285620,9980,9980,9980,9980,66
20240806,125100,513626940,10000,10000,10000,10000,0
20240806,125000,513626940,10000,10000,10000,10000,0
20240806,124900,513626940,10000,9990,10000,9990,511
20240806,124800,508521550,9990,9990,9990,9990,0
20240806,124700,508521550,9990,9990,9990,9990,22
20240806,124600,508301770,9990,9990,9990,9990,0
20240806,124500,508301770,9990,9990,9990,9990,0
20240806,124400,508301770,9990,9990,9990,9990,0
20240806,124300,508301770,9990,9990,9990,9990,0
20240806,124200,508301770,9990,9990,9990,9990,0
20240806,124100,508301770,9990,9990,9990,9990,19
20240806,124000,508111960,9990,9990,9990,9990,0
20240806,123900,508111960,9990,9990,9990,9990,4
20240806,123800,508072000,9990,9990,9990,9990,24
20240806,123700,507832240,9990,10000,10000,9990,258
20240806,123600,505254390,10020,10020,10020,10020,0
20240806,123500,505254390,10020,10020,10020,10020,0
20240806,123400,505254390,10020,10020,10020,10020,0
20240806,123300,505254390,10020,10000,10020,10000,279
20240806,123200,502463900,10000,10000,10000,10000,0
20240806,123100,502463900,10000,10000,10000,10000,0
20240806,123000,502463900,10000,10000,10000,10000,47
20240806,122900,501993900,9990,9990,9990,9990,65
20240806,122800,501344550,9990,9990,9990,9990,0
20240806,122700,501344550,9990,9990,9990,9990,0
20240806,122600,501344550,9990,9990,9990,9990,32
20240806,122500,501024870,10000,10000,10000,10000,2
20240806,122400,501004870,9990,9990,9990,9990,0
20240806,122300,501004870,9990,9980,9990,9980,45
20240806,122200,500555750,9960,9960,9960,9960,0
20240806,122100,500555750,9960,9960,9960,9960,0
20240806,122000,500555750,9960,9960,9960,9960,0
20240806,121900,500555750,9960,9960,9960,9960,1399
20240806,121800,486621710,9950,9950,9950,9950,2
20240806,121700,486601810,9960,9920,9960,9920,1272
20240806,121600,473964360,9920,9920,9920,9920,10
20240806,121500,473865160,9930,9930,9930,9930,0
20240806,121400,473865160,9930,9920,9930,9920,17
20240806,121300,473696400,9880,9880,9880,9880,0
20240806,121200,473696400,9880,9880,9880,9880,0
20240806,121100,473696400,9880,9880,9880,9880,0
20240806,121000,473696400,9880,9880,9880,9880,0
20240806,120900,473696400,9880,9880,9880,9880,0
20240806,120800,473696400,9880,9880,9880,9880,0
20240806,120700,473696400,9880,9910,9940,9880,3714
20240806,120600,436843810,9920,9920,9920,9920,0
20240806,120500,436843810,9920,9920,9920,9920,0
20240806,120400,436843810,9920,9920,9920,9920,23
20240806,120300,436615650,9900,9900,9900,9900,211
20240806,120200,434526750,9900,9930,9930,9900,19
20240806,120100,434338140,9900,9900,9900,9900,200
20240806,120000,432358140,9950,9950,9950,9950,0
20240806,115900,432358140,9950,9950,9950,9950,2
20240806,115800,432338240,9950,9950,9950,9950,14
20240806,115700,432198940,9880,9880,9880,9880,100
20240806,115600,431210940,9930,9930,9930,9930,0
20240806,115500,431210940,9930,9930,9930,9930,0
20240806,115400,431210940,9930,9930,9930,9930,0
20240806,115300,431210940,9930,9930,9930,9930,0
20240806,115200,431210940,9930,9930,9930,9930,0
20240806,115100,431210940,9930,9930,9930,9930,45
20240806,115000,430764090,9930,9930,9930,9930,0
20240806,114900,430764090,9930,9930,9930,9930,0
20240806,114800,430764090,9930,9900,9940,9880,231
20240806,114700,428479040,9930,9930,9930,9930,0
20240806,114600,428479040,9930,9930,9930,9930,0
20240806,114500,428479040,9930,9930,9930,9930,0
20240806,114400,428479040,9930,9930,9930,9930,0
20240806,114300,428479040,9930,9930,9930,9930,0
20240806,114200,428479040,9930,9930,9930,9930,0
20240806,114100,428479040,9930,9930,9930,9930,0
20240806,114000,428479040,9930,9930,9930,9930,0
20240806,113900,428479040,9930,9930,9930,9930,8
20240806,113800,428399600,9920,9920,9920,9920,0
20240806,113700,428399600,9920,9920,9920,9920,0
20240806,113600,428399600,9920,9920,9920,9920,0
20240806,113500,428399600,9920,9920,9920,9920,0
20240806,113400,428399600,9920,9920,9920,9920,202
20240806,113300,426395760,9930,9930,9930,9930,0
20240806,113200,426395760,9930,9930,9930,9930,0
20240806,113100,426395760,9930,9930,9930,9930,0
20240806,113000,426395760,9930,9930,9930,9930,0
20240806,112900,426395760,9930,9930,9930,9930,11
20240806,112800,426286530,9870,9870,9870,9870,0
20240806,112700,426286530,9870,9870,9870,9870,0
20240806,112600,426286530,9870,9870,9870,9870,0
20240806,112500,426286530,9870,9870,9870,9870,0
20240806,112400,426286530,9870,9870,9870,9870,0
20240806,112300,426286530,9870,9870,9870,9870,5
20240806,112200,426237180,9930,9930,9930,9930,1
20240806,112100,426227250,9950,9950,9950,9950,0
20240806,112000,426227250,9950,9940,9950,9940,20
20240806,111900,426028430,9910,9910,9910,9910,1
20240806,111800,426018520,9960,9960,9960,9960,0
20240806,111700,426018520,9960,9960,9960,9960,0
20240806,111600,426018520,9960,9960,9960,9960,1
20240806,111500,426008560,9860,9860,9860,9860,15
20240806,111400,425860660,9880,9880,9880,9880,0
20240806,111300,425860660,9880,9880,9880,9880,176
20240806,111200,424121780,9960,9960,9960,9960,5
20240806,111100,424071980,9960,9960,9960,9960,0
20240806,111000,424071980,9960,9880,9960,9880,116
20240806,110900,422925820,9960,9960,9960,9960,1
20240806,110800,422915860,9880,9900,9900,9880,547
20240806,110700,417509940,9900,9900,9900,9900,100
20240806,110600,416519940,9900,9900,9900,9900,101
20240806,110500,415520040,9970,9970,9970,9970,6
20240806,110400,415460220,9970,9970,9970,9970,0
20240806,110300,415460220,9970,9950,9970,9950,127
20240806,110200,414196010,9950,9950,9950,9950,0
20240806,110100,414196010,9950,9950,9950,9950,1
20240806,110000,414186060,9940,9940,9940,9940,2
20240806,105900,414166180,9950,9950,9950,9950,0
20240806,105800,414166180,9950,9940,9950,9940,20
20240806,105700,413967360,9940,9880,9940,9870,109
20240806,105600,412890390,9870,9870,9870,9870,0
20240806,105500,412890390,9870,9870,9870,9870,0
20240806,105400,412890390,9870,9870,9870,9870,104
20240806,105300,411863910,9940,9940,9940,9940,0
20240806,105200,411863910,9940,9940,9940,9940,0
20240806,105100,411863910,9940,9880,9940,9880,20
20240806,105000,411665950,9850,9850,9850,9850,0
20240806,104900,411665950,9850,9850,9850,9850,0
20240806,104800,411665950,9850,9850,9850,9850,0
20240806,104700,411665950,9850,9850,9850,9850,0
20240806,104600,411665950,9850,9870,9870,9850,205
20240806,104500,409645620,9860,9860,9860,9860,49
20240806,104400,409162480,9860,9950,9970,9860,2240
20240806,104300,386876340,9790,9910,9950,9790,2106
20240806,104200,365948040,9930,9800,9930,9800,1000
20240806,104100,356035780,9760,9790,9790,9760,305
20240806,104000,353051420,9800,9810,9810,9800,4
20240806,103900,353012200,9790,9790,9790,9790,0
20240806,103800,353012200,9790,9810,9810,9790,325
20240806,103700,349827250,9800,9800,9800,9800,0
20240806,103600,349827250,9800,9800,9800,9800,741
20240806,103500,342565450,9800,9800,9800,9800,149
20240806,103400,341105250,9810,9810,9810,9810,0
20240806,103300,341105250,9810,9810,9810,9810,0
20240806,103200,341105250,9810,9810,9810,9810,234
20240806,103100,338809710,9820,9820,9820,9820,101
20240806,103000,337817890,9860,9850,9860,9830,747
20240806,102900,330467150,9860,9860,9900,9860,74
20240806,102800,329737430,9860,9860,9860,9860,240
20240806,102700,327371030,9860,9860,9860,9860,0
20240806,102600,327371030,9860,9860,9860,9860,0
20240806,102500,327371030,9860,9880,9880,9860,500
20240806,102400,322439810,9890,9890,9890,9890,0
20240806,102300,322439810,9890,9880,9890,9880,29
20240806,102200,322153100,10000,10000,10000,10000,0
20240806,102100,322153100,10000,9900,10000,9900,303
20240806,102000,319136280,9870,9870,9870,9870,0
20240806,101900,319136280,9870,9870,9870,9870,1
20240806,101800,319126410,9880,9920,9920,9880,858
20240806,101700,310632220,9930,9930,9930,9930,0
20240806,101600,310632220,9930,9940,9940,9930,328
20240806,101500,307374080,9970,9940,9970,9940,8
20240806,101400,307294530,9930,9940,9940,9930,500
20240806,101300,302329520,9930,9960,9960,9930,439
20240806,101200,297968200,9960,9960,9960,9960,3
20240806,101100,297938320,9970,10000,10000,9970,369
20240806,101000,294249670,10040,10000,10040,10000,761
20240806,100900,286638630,10000,10000,10000,10000,40
20240806,100800,286238630,9970,10000,10000,9970,568
20240806,100700,280575070,10010,10040,10040,10010,90
20240806,100600,279671500,10050,10050,10050,10050,26
20240806,100500,279410200,10050,10050,10050,10050,40
20240806,100400,279008200,10050,10050,10050,10050,85
20240806,100300,278153950,10050,10050,10050,10050,71
20240806,100200,277440400,10040,10040,10040,10040,259
20240806,100100,274840040,10040,10040,10040,10040,110
20240806,100000,273735640,10040,10040,10040,10040,0
20240806,095900,273735640,10040,10040,10040,10040,0
20240806,095800,273735640,10040,10040,10040,10040,53
20240806,095700,273203520,10040,10040,10040,10040,74
20240806,095600,272460560,10040,10040,10040,10040,30
20240806,095500,272159360,10040,10040,10040,10040,11
20240806,095400,272048920,10020,10040,10040,10020,16
20240806,095300,271888500,10030,10030,10030,10030,400
20240806,095200,267876500,10040,10040,10040,10040,0
20240806,095100,267876500,10040,10040,10040,10040,0
20240806,095000,267876500,10040,10040,10040,10040,0
20240806,094900,267876500,10040,10040,10040,10040,125
20240806,094800,266621500,10050,10050,10050,10050,222
20240806,094700,264390400,10040,10040,10040,10040,0
20240806,094600,264390400,10040,10040,10040,10040,2
20240806,094500,264370320,10040,10040,10040,10040,22
20240806,094400,264149440,10040,10040,10040,10040,306
20240806,094300,261077200,10040,10030,10040,10030,836
20240806,094200,252684760,10020,10000,10020,10000,707
20240806,094100,245600700,10000,9990,10000,9990,62
20240806,094000,244980910,9930,9950,9950,9930,1001
20240806,093900,235038810,9970,9970,9970,9970,467
20240806,093800,230382820,9920,9930,9930,9920,125
20240806,093700,229142100,9940,9980,9980,9940,4
20240806,093600,229102250,9980,9980,9990,9980,106
20240806,093500,228043370,9990,10020,10020,9990,1620
20240806,093400,211834570,10020,10010,10020,10010,543
20240806,093300,206396390,10000,10000,10000,10000,39
20240806,093200,206006390,10000,9990,10000,9990,32
20240806,093100,205686590,9990,9990,9990,9990,64
20240806,093000,205047230,9990,9990,9990,9990,100
20240806,092900,204048230,9980,9980,9980,9980,0
20240806,092800,204048230,9980,9980,9980,9980,0
20240806,092700,204048230,9980,9980,9980,9980,0
20240806,092600,204048230,9980,9980,9980,9980,0
20240806,092500,204048230,9980,9980,9980,9980,100
20240806,092400,203050230,9980,9940,9980,9940,700
20240806,092300,196080050,9940,9940,9940,9940,103
20240806,092200,195056230,9940,9940,9940,9940,74
20240806,092100,194320670,9940,9950,9950,9940,371
20240806,092000,190631940,9940,9940,9940,9940,0
20240806,091900,190631940,9940,9850,9940,9850,121
20240806,091800,189430570,9900,9910,9910,9900,1772
20240806,091700,171887500,9940,9930,9940,9930,200
20240806,091600,169900500,9850,9830,9850,9830,109
20240806,091500,168828020,9830,9820,9830,9820,753
20240806,091400,161430090,9840,9840,9840,9840,150
20240806,091300,159954090,9720,9780,9790,9690,333
20240806,091200,156713950,9650,9790,9790,9500,3146
20240806,091100,126690960,9770,9650,9790,9650,422
20240806,091000,122571140,9650,9650,9650,9650,98
20240806,090900,121625440,9650,9650,9650,9650,100
20240806,090800,120660440,9500,9810,9810,9500,827
20240806,090700,112745330,9790,9860,9860,9790,1560
20240806,090600,97399000,9870,9930,10030,9870,1183
20240806,090500,85603700,9940,9930,9940,9930,568
20240806,090400,79961650,9930,9930,9930,9930,0
20240806,090300,79961650,9930,9930,9930,9930,10
20240806,090200,79862350,9940,9850,9940,9850,1101
20240806,090100,68978350,9880,9770,9880,9770,1896
20240806,090000,50293040,9750,9630,9750,9630,5133