KissMeData/060850/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193900,43507050,7770,7770,7770,7770,116
20240806,193800,43507050,7770,7770,7770,7770,0
20240806,193700,43507050,7770,7770,7770,7770,0
20240806,193600,43507050,7770,7770,7770,7770,0
20240806,193500,43507050,7770,7770,7770,7770,0
20240806,193400,43507050,7770,7770,7770,7770,0
20240806,193300,43507050,7770,7770,7770,7770,0
20240806,193200,43507050,7770,7770,7770,7770,0
20240806,193100,43507050,7770,7770,7770,7770,0
20240806,193000,43507050,7770,7770,7770,7770,0
20240806,192900,43507050,7770,7770,7770,7770,0
20240806,192800,43507050,7770,7770,7770,7770,0
20240806,192700,43507050,7770,7770,7770,7770,0
20240806,192600,43507050,7770,7770,7770,7770,0
20240806,192500,43507050,7770,7770,7770,7770,0
20240806,192400,43507050,7770,7770,7770,7770,0
20240806,192300,43507050,7770,7770,7770,7770,0
20240806,192200,43507050,7770,7770,7770,7770,0
20240806,192100,43507050,7770,7770,7770,7770,0
20240806,192000,43507050,7770,7770,7770,7770,0
20240806,191900,43507050,7770,7770,7770,7770,0
20240806,191800,43507050,7770,7770,7770,7770,0
20240806,191700,43507050,7770,7770,7770,7770,0
20240806,191600,43507050,7770,7770,7770,7770,0
20240806,191500,43507050,7770,7770,7770,7770,0
20240806,191400,43507050,7770,7770,7770,7770,0
20240806,191300,43507050,7770,7770,7770,7770,0
20240806,191200,43507050,7770,7770,7770,7770,0
20240806,191100,43507050,7770,7770,7770,7770,0
20240806,191000,43507050,7770,7770,7770,7770,0
20240806,190900,43507050,7770,7770,7770,7770,116
20240806,190800,43507050,7770,7770,7770,7770,0
20240806,190700,43507050,7770,7770,7770,7770,0
20240806,190600,43507050,7770,7770,7770,7770,0
20240806,190500,43507050,7770,7770,7770,7770,0
20240806,190400,43507050,7770,7770,7770,7770,0
20240806,190300,43507050,7770,7770,7770,7770,0
20240806,190200,43507050,7770,7770,7770,7770,0
20240806,190100,43507050,7770,7770,7770,7770,0
20240806,190000,43507050,7770,7770,7770,7770,0
20240806,185900,43507050,7770,7770,7770,7770,0
20240806,185800,43507050,7770,7770,7770,7770,0
20240806,185700,43507050,7770,7770,7770,7770,0
20240806,185600,43507050,7770,7770,7770,7770,0
20240806,185500,43507050,7770,7770,7770,7770,0
20240806,185400,43507050,7770,7770,7770,7770,0
20240806,185300,43507050,7770,7770,7770,7770,0
20240806,185200,43507050,7770,7770,7770,7770,0
20240806,185100,43507050,7770,7770,7770,7770,0
20240806,185000,43507050,7770,7770,7770,7770,0
20240806,184900,43507050,7770,7770,7770,7770,0
20240806,184800,43507050,7770,7770,7770,7770,0
20240806,184700,43507050,7770,7770,7770,7770,0
20240806,184600,43507050,7770,7770,7770,7770,0
20240806,184500,43507050,7770,7770,7770,7770,0
20240806,184400,43507050,7770,7770,7770,7770,0
20240806,184300,43507050,7770,7770,7770,7770,0
20240806,184200,43507050,7770,7770,7770,7770,0
20240806,184100,43507050,7770,7770,7770,7770,0
20240806,184000,43507050,7770,7770,7770,7770,0
20240806,183900,43507050,7770,7770,7770,7770,116
20240806,183800,43507050,7770,7770,7770,7770,0
20240806,183700,43507050,7770,7770,7770,7770,0
20240806,183600,43507050,7770,7770,7770,7770,0
20240806,183500,43507050,7770,7770,7770,7770,0
20240806,183400,43507050,7770,7770,7770,7770,0
20240806,183300,43507050,7770,7770,7770,7770,0
20240806,183200,43507050,7770,7770,7770,7770,0
20240806,183100,43507050,7770,7770,7770,7770,0
20240806,183000,43507050,7770,7770,7770,7770,0
20240806,182900,43507050,7770,7770,7770,7770,0
20240806,182800,43507050,7770,7770,7770,7770,0
20240806,182700,43507050,7770,7770,7770,7770,0
20240806,182600,43507050,7770,7770,7770,7770,0
20240806,182500,43507050,7770,7770,7770,7770,0
20240806,182400,43507050,7770,7770,7770,7770,0
20240806,182300,43507050,7770,7770,7770,7770,0
20240806,182200,43507050,7770,7770,7770,7770,0
20240806,182100,43507050,7770,7770,7770,7770,0
20240806,182000,43507050,7770,7770,7770,7770,0
20240806,181900,43507050,7770,7770,7770,7770,0
20240806,181800,43507050,7770,7770,7770,7770,0
20240806,181700,43507050,7770,7770,7770,7770,0
20240806,181600,43507050,7770,7770,7770,7770,0
20240806,181500,43507050,7770,7770,7770,7770,0
20240806,181400,43507050,7770,7770,7770,7770,0
20240806,181300,43507050,7770,7770,7770,7770,0
20240806,181200,43507050,7770,7770,7770,7770,0
20240806,181100,43507050,7770,7770,7770,7770,0
20240806,181000,43507050,7770,7770,7770,7770,0
20240806,180900,43507050,7770,7770,7770,7770,116
20240806,180800,43507050,7770,7770,7770,7770,0
20240806,180700,43507050,7770,7770,7770,7770,0
20240806,180600,43507050,7770,7770,7770,7770,0
20240806,180500,43507050,7770,7770,7770,7770,0
20240806,180400,43507050,7770,7770,7770,7770,0
20240806,180300,43507050,7770,7770,7770,7770,0
20240806,180200,43507050,7770,7770,7770,7770,0
20240806,180100,43507050,7770,7770,7770,7770,0
20240806,180000,43507050,7770,7770,7770,7770,0
20240806,175900,43507050,7770,7770,7770,7770,0
20240806,175800,43507050,7770,7770,7770,7770,0
20240806,175700,43507050,7770,7770,7770,7770,0
20240806,175600,43507050,7770,7770,7770,7770,0
20240806,175500,43507050,7770,7770,7770,7770,0
20240806,175400,43507050,7770,7770,7770,7770,0
20240806,175300,43507050,7770,7770,7770,7770,0
20240806,175200,43507050,7770,7770,7770,7770,0
20240806,175100,43507050,7770,7770,7770,7770,0
20240806,175000,43507050,7770,7770,7770,7770,0
20240806,174900,43507050,7770,7770,7770,7770,0
20240806,174800,43507050,7770,7770,7770,7770,0
20240806,174700,43507050,7770,7770,7770,7770,0
20240806,174600,43507050,7770,7770,7770,7770,0
20240806,174500,43507050,7770,7770,7770,7770,0
20240806,174400,43507050,7770,7770,7770,7770,0
20240806,174300,43507050,7770,7770,7770,7770,0
20240806,174200,43507050,7770,7770,7770,7770,0
20240806,174100,43507050,7770,7770,7770,7770,0
20240806,174000,43507050,7770,7770,7770,7770,0
20240806,173900,43507050,7770,7770,7770,7770,116
20240806,173800,43507050,7770,7770,7770,7770,0
20240806,173700,43507050,7770,7770,7770,7770,0
20240806,173600,43507050,7770,7770,7770,7770,0
20240806,173500,43507050,7770,7770,7770,7770,0
20240806,173400,43507050,7770,7770,7770,7770,0
20240806,173300,43507050,7770,7770,7770,7770,0
20240806,173200,43507050,7770,7770,7770,7770,0
20240806,173100,43507050,7770,7770,7770,7770,0
20240806,173000,43507050,7770,7770,7770,7770,0
20240806,172900,43507050,7770,7770,7770,7770,0
20240806,172800,43507050,7770,7770,7770,7770,0
20240806,172700,43507050,7770,7770,7770,7770,0
20240806,172600,43507050,7770,7770,7770,7770,0
20240806,172500,43507050,7770,7770,7770,7770,0
20240806,172400,43507050,7770,7770,7770,7770,0
20240806,172300,43507050,7770,7770,7770,7770,0
20240806,172200,43507050,7770,7770,7770,7770,0
20240806,172100,43507050,7770,7770,7770,7770,0
20240806,172000,43507050,7770,7770,7770,7770,0
20240806,171900,43507050,7770,7770,7770,7770,0
20240806,171800,43507050,7770,7770,7770,7770,0
20240806,171700,43507050,7770,7770,7770,7770,0
20240806,171600,43507050,7770,7770,7770,7770,0
20240806,171500,43507050,7770,7770,7770,7770,0
20240806,171400,43507050,7770,7770,7770,7770,0
20240806,171300,43507050,7770,7770,7770,7770,0
20240806,171200,43507050,7770,7770,7770,7770,0
20240806,171100,43507050,7770,7770,7770,7770,0
20240806,171000,43507050,7770,7770,7770,7770,0
20240806,170900,43507050,7770,7770,7770,7770,116
20240806,170800,43507050,7770,7770,7770,7770,0
20240806,170700,43507050,7770,7770,7770,7770,0
20240806,170600,43507050,7770,7770,7770,7770,0
20240806,170500,43507050,7770,7770,7770,7770,0
20240806,170400,43507050,7770,7770,7770,7770,0
20240806,170300,43507050,7770,7770,7770,7770,0
20240806,170200,43507050,7770,7770,7770,7770,0
20240806,170100,43507050,7770,7770,7770,7770,0
20240806,170000,43507050,7770,7770,7770,7770,0
20240806,165900,43507050,7770,7770,7770,7770,0
20240806,165800,43507050,7770,7770,7770,7770,0
20240806,165700,43507050,7770,7770,7770,7770,0
20240806,165600,43507050,7770,7770,7770,7770,0
20240806,165500,43507050,7770,7770,7770,7770,0
20240806,165400,43507050,7770,7770,7770,7770,0
20240806,165300,43507050,7770,7770,7770,7770,0
20240806,165200,43507050,7770,7770,7770,7770,0
20240806,165100,43507050,7770,7770,7770,7770,0
20240806,165000,43507050,7770,7770,7770,7770,0
20240806,164900,43507050,7770,7770,7770,7770,0
20240806,164800,43507050,7770,7770,7770,7770,0
20240806,164700,43507050,7770,7770,7770,7770,0
20240806,164600,43507050,7770,7770,7770,7770,0
20240806,164500,43507050,7770,7770,7770,7770,0
20240806,164400,43507050,7770,7770,7770,7770,0
20240806,164300,43507050,7770,7770,7770,7770,0
20240806,164200,43507050,7770,7770,7770,7770,0
20240806,164100,43507050,7770,7770,7770,7770,0
20240806,164000,43507050,7770,7770,7770,7770,0
20240806,163900,43507050,7770,7770,7770,7770,116
20240806,163800,43507050,7770,7770,7770,7770,0
20240806,163700,43507050,7770,7770,7770,7770,0
20240806,163600,43507050,7770,7770,7770,7770,0
20240806,163500,43507050,7770,7770,7770,7770,0
20240806,163400,43507050,7770,7770,7770,7770,0
20240806,163300,43507050,7770,7770,7770,7770,0
20240806,163200,43507050,7770,7770,7770,7770,0
20240806,163100,43507050,7770,7770,7770,7770,0
20240806,163000,43507050,7770,7770,7770,7770,0
20240806,162900,43507050,7770,7770,7770,7770,0
20240806,162800,43507050,7770,7770,7770,7770,0
20240806,162700,43507050,7770,7770,7770,7770,0
20240806,162600,43507050,7770,7770,7770,7770,0
20240806,162500,43507050,7770,7770,7770,7770,0
20240806,162400,43507050,7770,7770,7770,7770,0
20240806,162300,43507050,7770,7770,7770,7770,0
20240806,162200,43507050,7770,7770,7770,7770,0
20240806,162100,43507050,7770,7770,7770,7770,0
20240806,162000,43507050,7770,7770,7770,7770,0
20240806,161900,43507050,7770,7770,7770,7770,0
20240806,161800,43507050,7770,7770,7770,7770,0
20240806,161700,43507050,7770,7770,7770,7770,0
20240806,161600,43507050,7770,7770,7770,7770,0
20240806,161500,43507050,7770,7770,7770,7770,0
20240806,161400,43507050,7770,7770,7770,7770,0
20240806,161300,43507050,7770,7770,7770,7770,0
20240806,161200,43507050,7770,7770,7770,7770,0
20240806,161100,43507050,7770,7770,7770,7770,0
20240806,161000,43507050,7770,7770,7770,7770,0
20240806,160900,43507050,7770,7770,7770,7770,116
20240806,160800,43507050,7770,7770,7770,7770,0
20240806,160700,43507050,7770,7770,7770,7770,0
20240806,160600,43507050,7770,7770,7770,7770,0
20240806,160500,43507050,7770,7770,7770,7770,0
20240806,160400,43507050,7770,7770,7770,7770,0
20240806,160300,43507050,7770,7770,7770,7770,0
20240806,160200,43507050,7770,7770,7770,7770,0
20240806,160100,43507050,7770,7770,7770,7770,0
20240806,160000,43507050,7770,7770,7770,7770,0
20240806,155900,43507050,7770,7770,7770,7770,0
20240806,155800,43507050,7770,7770,7770,7770,0
20240806,155700,43507050,7770,7770,7770,7770,0
20240806,155600,43507050,7770,7770,7770,7770,0
20240806,155500,43507050,7770,7770,7770,7770,0
20240806,155400,43507050,7770,7770,7770,7770,0
20240806,155300,43507050,7770,7770,7770,7770,0
20240806,155200,43507050,7770,7770,7770,7770,0
20240806,155100,43507050,7770,7770,7770,7770,0
20240806,155000,43507050,7770,7770,7770,7770,0
20240806,154900,43507050,7770,7770,7770,7770,0
20240806,154800,43507050,7770,7770,7770,7770,0
20240806,154700,43507050,7770,7770,7770,7770,0
20240806,154600,43507050,7770,7770,7770,7770,0
20240806,154500,43507050,7770,7770,7770,7770,0
20240806,154400,43507050,7770,7770,7770,7770,0
20240806,154300,43507050,7770,7770,7770,7770,0
20240806,154200,43507050,7770,7770,7770,7770,0
20240806,154100,43507050,7770,7770,7770,7770,0
20240806,154000,43507050,7770,7770,7770,7770,0
20240806,153900,43507050,7770,7770,7770,7770,116
20240806,153800,43507050,7770,7770,7770,7770,0
20240806,153700,43507050,7770,7770,7770,7770,0
20240806,153600,43507050,7770,7770,7770,7770,0
20240806,153500,43507050,7770,7770,7770,7770,0
20240806,153400,43507050,7770,7770,7770,7770,0
20240806,153300,43507050,7770,7770,7770,7770,0
20240806,153200,43507050,7770,7770,7770,7770,0
20240806,153100,43507050,7770,7770,7770,7770,0
20240806,153000,43507050,7770,7770,7770,7770,116
20240806,152900,42605730,7750,7750,7750,7750,0
20240806,152800,42605730,7750,7750,7750,7750,0
20240806,152700,42605730,7750,7750,7750,7750,0
20240806,152600,42605730,7750,7750,7750,7750,0
20240806,152500,42605730,7750,7750,7750,7750,0
20240806,152400,42605730,7750,7750,7750,7750,0
20240806,152300,42605730,7750,7750,7750,7750,0
20240806,152200,42605730,7750,7750,7750,7750,0
20240806,152100,42605730,7750,7750,7750,7750,0
20240806,152000,42605730,7750,7750,7750,7750,0
20240806,151900,42605730,7750,7750,7750,7750,0
20240806,151800,42605730,7750,7750,7750,7750,0
20240806,151700,42605730,7750,7740,7750,7740,203
20240806,151600,41032880,7750,7750,7750,7750,1
20240806,151500,41025130,7760,7760,7760,7760,2
20240806,151400,41009610,7760,7760,7760,7760,0
20240806,151300,41009610,7760,7760,7760,7760,0
20240806,151200,41009610,7760,7760,7760,7760,0
20240806,151100,41009610,7760,7770,7770,7760,82
20240806,151000,40372970,7790,7790,7790,7790,0
20240806,150900,40372970,7790,7790,7790,7790,0
20240806,150800,40372970,7790,7790,7790,7790,0
20240806,150700,40372970,7790,7790,7790,7790,0
20240806,150600,40372970,7790,7790,7790,7790,1
20240806,150500,40365180,7790,7790,7790,7790,0
20240806,150400,40365180,7790,7790,7790,7790,0
20240806,150300,40365180,7790,7790,7790,7790,0
20240806,150200,40365180,7790,7790,7790,7790,108
20240806,150100,39523860,7790,7790,7790,7790,0
20240806,150000,39523860,7790,7790,7790,7790,0
20240806,145900,39523860,7790,7790,7790,7790,0
20240806,145800,39523860,7790,7790,7790,7790,0
20240806,145700,39523860,7790,7790,7790,7790,0
20240806,145600,39523860,7790,7790,7790,7790,0
20240806,145500,39523860,7790,7790,7790,7790,2
20240806,145400,39508280,7800,7800,7800,7800,0
20240806,145300,39508280,7800,7800,7800,7800,0
20240806,145200,39508280,7800,7800,7800,7800,0
20240806,145100,39508280,7800,7800,7800,7800,0
20240806,145000,39508280,7800,7800,7800,7800,0
20240806,144900,39508280,7800,7800,7800,7800,0
20240806,144800,39508280,7800,7800,7800,7800,0
20240806,144700,39508280,7800,7800,7800,7800,0
20240806,144600,39508280,7800,7800,7800,7800,0
20240806,144500,39508280,7800,7800,7800,7800,112
20240806,144400,38634680,7800,7800,7800,7800,0
20240806,144300,38634680,7800,7800,7800,7800,0
20240806,144200,38634680,7800,7800,7800,7800,0
20240806,144100,38634680,7800,7800,7800,7800,0
20240806,144000,38634680,7800,7800,7800,7800,0
20240806,143900,38634680,7800,7800,7800,7800,0
20240806,143800,38634680,7800,7800,7800,7800,0
20240806,143700,38634680,7800,7800,7800,7800,0
20240806,143600,38634680,7800,7800,7800,7800,0
20240806,143500,38634680,7800,7800,7800,7800,0
20240806,143400,38634680,7800,7800,7800,7800,0
20240806,143300,38634680,7800,7800,7800,7800,0
20240806,143200,38634680,7800,7800,7800,7800,0
20240806,143100,38634680,7800,7800,7800,7800,0
20240806,143000,38634680,7800,7800,7800,7800,0
20240806,142900,38634680,7800,7800,7800,7800,0
20240806,142800,38634680,7800,7800,7800,7800,48
20240806,142700,38260280,7800,7800,7800,7800,0
20240806,142600,38260280,7800,7780,7800,7780,102
20240806,142500,37464720,7780,7780,7780,7780,0
20240806,142400,37464720,7780,7780,7780,7780,0
20240806,142300,37464720,7780,7780,7780,7780,1
20240806,142200,37456940,7740,7740,7740,7740,0
20240806,142100,37456940,7740,7740,7740,7740,0
20240806,142000,37456940,7740,7740,7740,7740,0
20240806,141900,37456940,7740,7740,7740,7740,0
20240806,141800,37456940,7740,7740,7740,7740,0
20240806,141700,37456940,7740,7740,7740,7740,0
20240806,141600,37456940,7740,7740,7740,7740,0
20240806,141500,37456940,7740,7740,7740,7740,1
20240806,141400,37449200,7730,7730,7730,7730,0
20240806,141300,37449200,7730,7730,7730,7730,0
20240806,141200,37449200,7730,7730,7730,7730,0
20240806,141100,37449200,7730,7730,7730,7730,0
20240806,141000,37449200,7730,7730,7730,7730,0
20240806,140900,37449200,7730,7730,7730,7730,0
20240806,140800,37449200,7730,7730,7730,7730,0
20240806,140700,37449200,7730,7730,7730,7730,0
20240806,140600,37449200,7730,7730,7730,7730,0
20240806,140500,37449200,7730,7730,7730,7730,0
20240806,140400,37449200,7730,7730,7730,7730,0
20240806,140300,37449200,7730,7730,7730,7730,0
20240806,140200,37449200,7730,7730,7730,7730,0
20240806,140100,37449200,7730,7730,7730,7730,49
20240806,140000,37070430,7730,7730,7730,7730,0
20240806,135900,37070430,7730,7730,7730,7730,0
20240806,135800,37070430,7730,7730,7730,7730,0
20240806,135700,37070430,7730,7730,7730,7730,0
20240806,135600,37070430,7730,7730,7730,7730,0
20240806,135500,37070430,7730,7730,7730,7730,0
20240806,135400,37070430,7730,7730,7730,7730,8
20240806,135300,37008590,7730,7730,7730,7730,12
20240806,135200,36915830,7730,7730,7730,7730,0
20240806,135100,36915830,7730,7730,7730,7730,0
20240806,135000,36915830,7730,7730,7730,7730,99
20240806,134900,36150560,7740,7740,7740,7740,0
20240806,134800,36150560,7740,7740,7740,7740,0
20240806,134700,36150560,7740,7740,7740,7740,0
20240806,134600,36150560,7740,7740,7740,7740,0
20240806,134500,36150560,7740,7740,7740,7740,0
20240806,134400,36150560,7740,7740,7740,7740,0
20240806,134300,36150560,7740,7740,7740,7740,0
20240806,134200,36150560,7740,7740,7740,7740,0
20240806,134100,36150560,7740,7740,7740,7740,0
20240806,134000,36150560,7740,7740,7740,7740,0
20240806,133900,36150560,7740,7740,7740,7740,0
20240806,133800,36150560,7740,7740,7740,7740,14
20240806,133700,36042200,7740,7740,7740,7740,47
20240806,133600,35678420,7730,7730,7730,7730,0
20240806,133500,35678420,7730,7730,7730,7730,0
20240806,133400,35678420,7730,7730,7730,7730,0
20240806,133300,35678420,7730,7730,7730,7730,0
20240806,133200,35678420,7730,7730,7730,7730,1
20240806,133100,35670690,7800,7800,7800,7800,0
20240806,133000,35670690,7800,7800,7800,7800,1
20240806,132900,35662890,7740,7740,7740,7740,0
20240806,132800,35662890,7740,7740,7740,7740,50
20240806,132700,35275890,7760,7760,7760,7760,0
20240806,132600,35275890,7760,7760,7760,7760,202
20240806,132500,33708370,7740,7740,7740,7740,0
20240806,132400,33708370,7740,7750,7750,7740,528
20240806,132300,29618590,7760,7760,7760,7760,0
20240806,132200,29618590,7760,7760,7760,7760,0
20240806,132100,29618590,7760,7760,7760,7760,0
20240806,132000,29618590,7760,7760,7760,7760,0
20240806,131900,29618590,7760,7760,7760,7760,0
20240806,131800,29618590,7760,7760,7760,7760,0
20240806,131700,29618590,7760,7760,7760,7760,0
20240806,131600,29618590,7760,7760,7760,7760,0
20240806,131500,29618590,7760,7760,7760,7760,0
20240806,131400,29618590,7760,7760,7760,7760,0
20240806,131300,29618590,7760,7760,7760,7760,0
20240806,131200,29618590,7760,7760,7760,7760,0
20240806,131100,29618590,7760,7760,7760,7760,0
20240806,131000,29618590,7760,7760,7760,7760,0
20240806,130900,29618590,7760,7760,7760,7760,0
20240806,130800,29618590,7760,7760,7760,7760,0
20240806,130700,29618590,7760,7760,7760,7760,500
20240806,130600,25738590,7840,7840,7840,7840,0
20240806,130500,25738590,7840,7840,7840,7840,0
20240806,130400,25738590,7840,7840,7840,7840,0
20240806,130300,25738590,7840,7840,7840,7840,0
20240806,130200,25738590,7840,7840,7840,7840,0
20240806,130100,25738590,7840,7840,7840,7840,0
20240806,130000,25738590,7840,7840,7840,7840,0
20240806,125900,25738590,7840,7840,7840,7840,0
20240806,125800,25738590,7840,7840,7840,7840,0
20240806,125700,25738590,7840,7840,7840,7840,0
20240806,125600,25738590,7840,7840,7840,7840,0
20240806,125500,25738590,7840,7840,7840,7840,1
20240806,125400,25730750,7840,7840,7840,7840,0
20240806,125300,25730750,7840,7840,7840,7840,0
20240806,125200,25730750,7840,7840,7840,7840,0
20240806,125100,25730750,7840,7840,7840,7840,0
20240806,125000,25730750,7840,7840,7840,7840,0
20240806,124900,25730750,7840,7840,7840,7840,0
20240806,124800,25730750,7840,7840,7840,7840,0
20240806,124700,25730750,7840,7840,7840,7840,0
20240806,124600,25730750,7840,7840,7840,7840,0
20240806,124500,25730750,7840,7840,7840,7840,0
20240806,124400,25730750,7840,7840,7840,7840,0
20240806,124300,25730750,7840,7840,7840,7840,1
20240806,124200,25722910,7750,7750,7750,7750,0
20240806,124100,25722910,7750,7750,7750,7750,0
20240806,124000,25722910,7750,7750,7750,7750,0
20240806,123900,25722910,7750,7750,7750,7750,0
20240806,123800,25722910,7750,7750,7750,7750,0
20240806,123700,25722910,7750,7750,7750,7750,0
20240806,123600,25722910,7750,7750,7750,7750,0
20240806,123500,25722910,7750,7750,7750,7750,0
20240806,123400,25722910,7750,7750,7750,7750,0
20240806,123300,25722910,7750,7750,7750,7750,0
20240806,123200,25722910,7750,7800,7800,7750,100
20240806,123100,24946370,7800,7800,7800,7800,50
20240806,123000,24556370,7840,7840,7840,7840,0
20240806,122900,24556370,7840,7840,7840,7840,0
20240806,122800,24556370,7840,7840,7840,7840,0
20240806,122700,24556370,7840,7840,7840,7840,0
20240806,122600,24556370,7840,7840,7840,7840,10
20240806,122500,24477970,7800,7800,7800,7800,0
20240806,122400,24477970,7800,7800,7800,7800,0
20240806,122300,24477970,7800,7800,7800,7800,0
20240806,122200,24477970,7800,7800,7800,7800,0
20240806,122100,24477970,7800,7800,7800,7800,0
20240806,122000,24477970,7800,7800,7800,7800,0
20240806,121900,24477970,7800,7800,7800,7800,0
20240806,121800,24477970,7800,7800,7800,7800,0
20240806,121700,24477970,7800,7800,7800,7800,0
20240806,121600,24477970,7800,7800,7800,7800,0
20240806,121500,24477970,7800,7800,7800,7800,0
20240806,121400,24477970,7800,7800,7800,7800,0
20240806,121300,24477970,7800,7800,7800,7800,39
20240806,121200,24173770,7840,7840,7840,7840,0
20240806,121100,24173770,7840,7840,7840,7840,0
20240806,121000,24173770,7840,7840,7840,7840,0
20240806,120900,24173770,7840,7840,7840,7840,0
20240806,120800,24173770,7840,7840,7840,7840,0
20240806,120700,24173770,7840,7840,7840,7840,10
20240806,120600,24095370,7850,7850,7850,7850,0
20240806,120500,24095370,7850,7850,7850,7850,0
20240806,120400,24095370,7850,7850,7850,7850,0
20240806,120300,24095370,7850,7850,7850,7850,0
20240806,120200,24095370,7850,7850,7850,7850,0
20240806,120100,24095370,7850,7850,7850,7850,0
20240806,120000,24095370,7850,7850,7850,7850,0
20240806,115900,24095370,7850,7850,7850,7850,0
20240806,115800,24095370,7850,7850,7850,7850,0
20240806,115700,24095370,7850,7850,7850,7850,0
20240806,115600,24095370,7850,7850,7850,7850,0
20240806,115500,24095370,7850,7850,7850,7850,0
20240806,115400,24095370,7850,7850,7850,7850,0
20240806,115300,24095370,7850,7850,7850,7850,0
20240806,115200,24095370,7850,7850,7850,7850,0
20240806,115100,24095370,7850,7850,7850,7850,0
20240806,115000,24095370,7850,7850,7850,7850,0
20240806,114900,24095370,7850,7850,7850,7850,0
20240806,114800,24095370,7850,7850,7850,7850,0
20240806,114700,24095370,7850,7850,7850,7850,1
20240806,114600,24087520,7840,7840,7840,7840,3
20240806,114500,24064000,7800,7800,7800,7800,0
20240806,114400,24064000,7800,7800,7800,7800,0
20240806,114300,24064000,7800,7800,7800,7800,0
20240806,114200,24064000,7800,7800,7800,7800,0
20240806,114100,24064000,7800,7800,7800,7800,0
20240806,114000,24064000,7800,7800,7800,7800,0
20240806,113900,24064000,7800,7800,7800,7800,0
20240806,113800,24064000,7800,7800,7800,7800,0
20240806,113700,24064000,7800,7800,7800,7800,0
20240806,113600,24064000,7800,7840,7840,7800,50
20240806,113500,23673600,7840,7840,7840,7840,0
20240806,113400,23673600,7840,7840,7840,7840,0
20240806,113300,23673600,7840,7840,7840,7840,0
20240806,113200,23673600,7840,7840,7840,7840,0
20240806,113100,23673600,7840,7840,7840,7840,0
20240806,113000,23673600,7840,7840,7840,7840,0
20240806,112900,23673600,7840,7840,7840,7840,0
20240806,112800,23673600,7840,7840,7840,7840,0
20240806,112700,23673600,7840,7840,7840,7840,0
20240806,112600,23673600,7840,7840,7840,7840,0
20240806,112500,23673600,7840,7840,7840,7840,0
20240806,112400,23673600,7840,7840,7840,7840,0
20240806,112300,23673600,7840,7840,7840,7840,0
20240806,112200,23673600,7840,7840,7840,7840,0
20240806,112100,23673600,7840,7840,7840,7840,0
20240806,112000,23673600,7840,7840,7840,7840,0
20240806,111900,23673600,7840,7840,7840,7840,0
20240806,111800,23673600,7840,7840,7840,7840,1
20240806,111700,23665760,7840,7840,7840,7840,0
20240806,111600,23665760,7840,7840,7840,7840,0
20240806,111500,23665760,7840,7840,7840,7840,0
20240806,111400,23665760,7840,7840,7840,7840,0
20240806,111300,23665760,7840,7840,7840,7840,0
20240806,111200,23665760,7840,7840,7840,7840,0
20240806,111100,23665760,7840,7840,7840,7840,0
20240806,111000,23665760,7840,7840,7840,7840,0
20240806,110900,23665760,7840,7840,7840,7840,0
20240806,110800,23665760,7840,7840,7840,7840,0
20240806,110700,23665760,7840,7840,7840,7840,0
20240806,110600,23665760,7840,7840,7840,7840,0
20240806,110500,23665760,7840,7840,7840,7840,0
20240806,110400,23665760,7840,7840,7840,7840,0
20240806,110300,23665760,7840,7840,7840,7840,0
20240806,110200,23665760,7840,7840,7840,7840,0
20240806,110100,23665760,7840,7840,7840,7840,0
20240806,110000,23665760,7840,7840,7840,7840,4
20240806,105900,23634400,7840,7840,7840,7840,0
20240806,105800,23634400,7840,7840,7840,7840,0
20240806,105700,23634400,7840,7840,7840,7840,0
20240806,105600,23634400,7840,7840,7840,7840,0
20240806,105500,23634400,7840,7840,7840,7840,0
20240806,105400,23634400,7840,7840,7840,7840,0
20240806,105300,23634400,7840,7840,7840,7840,0
20240806,105200,23634400,7840,7840,7840,7840,1
20240806,105100,23626560,7830,7830,7830,7830,0
20240806,105000,23626560,7830,7830,7830,7830,0
20240806,104900,23626560,7830,7830,7830,7830,3
20240806,104800,23603070,7850,7850,7850,7850,0
20240806,104700,23603070,7850,7850,7850,7850,0
20240806,104600,23603070,7850,7850,7850,7800,11
20240806,104500,23517170,7810,7810,7810,7810,0
20240806,104400,23517170,7810,7810,7810,7810,0
20240806,104300,23517170,7810,7810,7810,7810,20
20240806,104200,23360970,7810,7810,7810,7810,0
20240806,104100,23360970,7810,7820,7820,7810,10
20240806,104000,23282820,7850,7860,7860,7850,152
20240806,103900,22089100,7910,7910,7910,7910,0
20240806,103800,22089100,7910,7910,7910,7910,0
20240806,103700,22089100,7910,7910,7910,7910,0
20240806,103600,22089100,7910,7910,7910,7910,1
20240806,103500,22081190,7860,7860,7860,7860,0
20240806,103400,22081190,7860,7860,7860,7860,0
20240806,103300,22081190,7860,7860,7860,7860,0
20240806,103200,22081190,7860,7860,7860,7860,1
20240806,103100,22073330,7860,7860,7860,7860,0
20240806,103000,22073330,7860,7860,7860,7860,0
20240806,102900,22073330,7860,7860,7860,7860,0
20240806,102800,22073330,7860,7860,7860,7860,0
20240806,102700,22073330,7860,7860,7860,7860,0
20240806,102600,22073330,7860,7860,7860,7860,0
20240806,102500,22073330,7860,7860,7860,7860,0
20240806,102400,22073330,7860,7860,7860,7860,0
20240806,102300,22073330,7860,7860,7860,7860,0
20240806,102200,22073330,7860,7860,7860,7860,7
20240806,102100,22018310,7920,7920,7920,7920,1
20240806,102000,22010390,7920,7920,7920,7920,0
20240806,101900,22010390,7920,7920,7920,7920,1
20240806,101800,22002470,7900,7900,7900,7900,0
20240806,101700,22002470,7900,7900,7900,7900,0
20240806,101600,22002470,7900,7900,7900,7900,0
20240806,101500,22002470,7900,7860,7900,7860,350
20240806,101400,19244220,7820,7820,7820,7820,0
20240806,101300,19244220,7820,7820,7820,7820,538
20240806,101200,15037060,7860,7860,7860,7860,0
20240806,101100,15037060,7860,7860,7860,7860,1
20240806,101000,15029200,7870,7870,7870,7870,0
20240806,100900,15029200,7870,7870,7870,7870,0
20240806,100800,15029200,7870,7870,7870,7870,0
20240806,100700,15029200,7870,7870,7870,7870,0
20240806,100600,15029200,7870,7870,7870,7870,0
20240806,100500,15029200,7870,7870,7870,7870,0
20240806,100400,15029200,7870,7870,7870,7870,0
20240806,100300,15029200,7870,7870,7870,7870,0
20240806,100200,15029200,7870,7870,7870,7870,0
20240806,100100,15029200,7870,7870,7870,7870,1
20240806,100000,15021330,7880,7880,7880,7880,0
20240806,095900,15021330,7880,7880,7880,7880,0
20240806,095800,15021330,7880,7880,7880,7880,0
20240806,095700,15021330,7880,7880,7880,7880,7
20240806,095600,14966170,7880,7880,7880,7880,0
20240806,095500,14966170,7880,7880,7880,7880,0
20240806,095400,14966170,7880,7880,7880,7880,1
20240806,095300,14958290,7870,7880,7880,7870,52
20240806,095200,14549030,7860,7860,7860,7860,0
20240806,095100,14549030,7860,7860,7860,7860,0
20240806,095000,14549030,7860,7860,7860,7860,0
20240806,094900,14549030,7860,7860,7860,7860,0
20240806,094800,14549030,7860,7860,7860,7860,0
20240806,094700,14549030,7860,7860,7860,7860,0
20240806,094600,14549030,7860,7860,7860,7860,0
20240806,094500,14549030,7860,7860,7860,7860,0
20240806,094400,14549030,7860,7860,7860,7860,0
20240806,094300,14549030,7860,7850,7860,7850,2
20240806,094200,14533320,7850,7840,7850,7840,50
20240806,094100,14140830,7740,7740,7740,7740,0
20240806,094000,14140830,7740,7860,7860,7740,6
20240806,093900,14093790,7860,7860,7860,7860,10
20240806,093800,14015190,7860,7860,7860,7860,3
20240806,093700,13991610,7860,7760,7860,7760,197
20240806,093600,12454180,7670,7750,7750,7670,38
20240806,093500,12160880,7750,7750,7750,7750,1
20240806,093400,12153130,7750,7750,7750,7750,2
20240806,093300,12137630,7780,7780,7780,7780,0
20240806,093200,12137630,7780,7780,7780,7780,0
20240806,093100,12137630,7780,7780,7780,7780,0
20240806,093000,12137630,7780,7780,7780,7780,0
20240806,092900,12137630,7780,7760,7780,7750,55
20240806,092800,11710470,7750,7750,7750,7750,0
20240806,092700,11710470,7750,7750,7750,7750,0
20240806,092600,11710470,7750,7750,7750,7750,0
20240806,092500,11710470,7750,7750,7750,7750,0
20240806,092400,11710470,7750,7750,7750,7750,53
20240806,092300,11299720,7750,7750,7750,7750,4
20240806,092200,11268720,7700,7700,7700,7700,0
20240806,092100,11268720,7700,7700,7700,7700,0
20240806,092000,11268720,7700,7700,7700,7700,0
20240806,091900,11268720,7700,7700,7700,7700,0
20240806,091800,11268720,7700,7700,7700,7700,0
20240806,091700,11268720,7700,7700,7700,7700,0
20240806,091600,11268720,7700,7700,7700,7700,23
20240806,091500,11091620,7600,7600,7600,7600,0
20240806,091400,11091620,7600,7600,7600,7600,0
20240806,091300,11091620,7600,7600,7600,7600,0
20240806,091200,11091620,7600,7600,7600,7600,0
20240806,091100,11091620,7600,7640,7640,7570,366
20240806,091000,8310670,7840,7840,7840,7840,0
20240806,090900,8310670,7840,7840,7840,7840,0
20240806,090800,8310670,7840,7840,7840,7840,0
20240806,090700,8310670,7840,7840,7840,7840,0
20240806,090600,8310670,7840,7840,7840,7840,50
20240806,090500,7918670,7840,7750,7840,7750,112
20240806,090400,7044120,7750,7660,7750,7660,146
20240806,090300,5915640,7690,7680,7690,7680,2
20240806,090200,5900270,7730,7730,7730,7730,1
20240806,090100,5892540,7700,7630,7700,7630,437
20240806,090000,2548280,7610,7530,7610,7530,338