KissMeData/001070/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,183300,59186920,5410,5410,5410,5410,349
20240807,183200,59186920,5410,5410,5410,5410,0
20240807,183100,59186920,5410,5410,5410,5410,0
20240807,183000,59186920,5410,5410,5410,5410,0
20240807,182900,59186920,5410,5410,5410,5410,0
20240807,182800,59186920,5410,5410,5410,5410,0
20240807,182700,59186920,5410,5410,5410,5410,0
20240807,182600,59186920,5410,5410,5410,5410,0
20240807,182500,59186920,5410,5410,5410,5410,0
20240807,182400,59186920,5410,5410,5410,5410,0
20240807,182300,59186920,5410,5410,5410,5410,0
20240807,182200,59186920,5410,5410,5410,5410,0
20240807,182100,59186920,5410,5410,5410,5410,0
20240807,182000,59186920,5410,5410,5410,5410,0
20240807,181900,59186920,5410,5410,5410,5410,0
20240807,181800,59186920,5410,5410,5410,5410,0
20240807,181700,59186920,5410,5410,5410,5410,0
20240807,181600,59186920,5410,5410,5410,5410,0
20240807,181500,59186920,5410,5410,5410,5410,0
20240807,181400,59186920,5410,5410,5410,5410,0
20240807,181300,59186920,5410,5410,5410,5410,0
20240807,181200,59186920,5410,5410,5410,5410,0
20240807,181100,59186920,5410,5410,5410,5410,0
20240807,181000,59186920,5410,5410,5410,5410,0
20240807,180900,59186920,5410,5410,5410,5410,0
20240807,180800,59186920,5410,5410,5410,5410,0
20240807,180700,59186920,5410,5410,5410,5410,0
20240807,180600,59186920,5410,5410,5410,5410,0
20240807,180500,59186920,5410,5410,5410,5410,0
20240807,180400,59186920,5410,5410,5410,5410,0
20240807,180300,59186920,5410,5410,5410,5410,349
20240807,180200,59186920,5410,5410,5410,5410,0
20240807,180100,59186920,5410,5410,5410,5410,0
20240807,180000,59186920,5410,5410,5410,5410,0
20240807,175900,59186920,5410,5410,5410,5410,0
20240807,175800,59186920,5410,5410,5410,5410,0
20240807,175700,59186920,5410,5410,5410,5410,0
20240807,175600,59186920,5410,5410,5410,5410,0
20240807,175500,59186920,5410,5410,5410,5410,0
20240807,175400,59186920,5410,5410,5410,5410,0
20240807,175300,59186920,5410,5410,5410,5410,0
20240807,175200,59186920,5410,5410,5410,5410,0
20240807,175100,59186920,5410,5410,5410,5410,0
20240807,175000,59186920,5410,5410,5410,5410,0
20240807,174900,59186920,5410,5410,5410,5410,0
20240807,174800,59186920,5410,5410,5410,5410,0
20240807,174700,59186920,5410,5410,5410,5410,0
20240807,174600,59186920,5410,5410,5410,5410,0
20240807,174500,59186920,5410,5410,5410,5410,0
20240807,174400,59186920,5410,5410,5410,5410,0
20240807,174300,59186920,5410,5410,5410,5410,0
20240807,174200,59186920,5410,5410,5410,5410,0
20240807,174100,59186920,5410,5410,5410,5410,0
20240807,174000,59186920,5410,5410,5410,5410,0
20240807,173900,59186920,5410,5410,5410,5410,0
20240807,173800,59186920,5410,5410,5410,5410,0
20240807,173700,59186920,5410,5410,5410,5410,0
20240807,173600,59186920,5410,5410,5410,5410,0
20240807,173500,59186920,5410,5410,5410,5410,0
20240807,173400,59186920,5410,5410,5410,5410,0
20240807,173300,59186920,5410,5410,5410,5410,349
20240807,173200,59186920,5410,5410,5410,5410,0
20240807,173100,59186920,5410,5410,5410,5410,0
20240807,173000,59186920,5410,5410,5410,5410,0
20240807,172900,59186920,5410,5410,5410,5410,0
20240807,172800,59186920,5410,5410,5410,5410,0
20240807,172700,59186920,5410,5410,5410,5410,0
20240807,172600,59186920,5410,5410,5410,5410,0
20240807,172500,59186920,5410,5410,5410,5410,0
20240807,172400,59186920,5410,5410,5410,5410,0
20240807,172300,59186920,5410,5410,5410,5410,0
20240807,172200,59186920,5410,5410,5410,5410,0
20240807,172100,59186920,5410,5410,5410,5410,0
20240807,172000,59186920,5410,5410,5410,5410,0
20240807,171900,59186920,5410,5410,5410,5410,0
20240807,171800,59186920,5410,5410,5410,5410,0
20240807,171700,59186920,5410,5410,5410,5410,0
20240807,171600,59186920,5410,5410,5410,5410,0
20240807,171500,59186920,5410,5410,5410,5410,0
20240807,171400,59186920,5410,5410,5410,5410,0
20240807,171300,59186920,5410,5410,5410,5410,0
20240807,171200,59186920,5410,5410,5410,5410,0
20240807,171100,59186920,5410,5410,5410,5410,0
20240807,171000,59186920,5410,5410,5410,5410,0
20240807,170900,59186920,5410,5410,5410,5410,0
20240807,170800,59186920,5410,5410,5410,5410,0
20240807,170700,59186920,5410,5410,5410,5410,0
20240807,170600,59186920,5410,5410,5410,5410,0
20240807,170500,59186920,5410,5410,5410,5410,0
20240807,170400,59186920,5410,5410,5410,5410,0
20240807,170300,59186920,5410,5410,5410,5410,349
20240807,170200,59186920,5410,5410,5410,5410,0
20240807,170100,59186920,5410,5410,5410,5410,0
20240807,170000,59186920,5410,5410,5410,5410,0
20240807,165900,59186920,5410,5410,5410,5410,0
20240807,165800,59186920,5410,5410,5410,5410,0
20240807,165700,59186920,5410,5410,5410,5410,0
20240807,165600,59186920,5410,5410,5410,5410,0
20240807,165500,59186920,5410,5410,5410,5410,0
20240807,165400,59186920,5410,5410,5410,5410,0
20240807,165300,59186920,5410,5410,5410,5410,0
20240807,165200,59186920,5410,5410,5410,5410,0
20240807,165100,59186920,5410,5410,5410,5410,0
20240807,165000,59186920,5410,5410,5410,5410,0
20240807,164900,59186920,5410,5410,5410,5410,0
20240807,164800,59186920,5410,5410,5410,5410,0
20240807,164700,59186920,5410,5410,5410,5410,0
20240807,164600,59186920,5410,5410,5410,5410,0
20240807,164500,59186920,5410,5410,5410,5410,0
20240807,164400,59186920,5410,5410,5410,5410,0
20240807,164300,59186920,5410,5410,5410,5410,0
20240807,164200,59186920,5410,5410,5410,5410,0
20240807,164100,59186920,5410,5410,5410,5410,0
20240807,164000,59186920,5410,5410,5410,5410,0
20240807,163900,59186920,5410,5410,5410,5410,0
20240807,163800,59186920,5410,5410,5410,5410,0
20240807,163700,59186920,5410,5410,5410,5410,0
20240807,163600,59186920,5410,5410,5410,5410,0
20240807,163500,59186920,5410,5410,5410,5410,0
20240807,163400,59186920,5410,5410,5410,5410,0
20240807,163300,59186920,5410,5410,5410,5410,349
20240807,163200,59186920,5410,5410,5410,5410,0
20240807,163100,59186920,5410,5410,5410,5410,0
20240807,163000,59186920,5410,5410,5410,5410,0
20240807,162900,59186920,5410,5410,5410,5410,0
20240807,162800,59186920,5410,5410,5410,5410,0
20240807,162700,59186920,5410,5410,5410,5410,0
20240807,162600,59186920,5410,5410,5410,5410,0
20240807,162500,59186920,5410,5410,5410,5410,0
20240807,162400,59186920,5410,5410,5410,5410,0
20240807,162300,59186920,5410,5410,5410,5410,0
20240807,162200,59186920,5410,5410,5410,5410,0
20240807,162100,59186920,5410,5410,5410,5410,0
20240807,162000,59186920,5410,5410,5410,5410,0
20240807,161900,59186920,5410,5410,5410,5410,0
20240807,161800,59186920,5410,5410,5410,5410,0
20240807,161700,59186920,5410,5410,5410,5410,0
20240807,161600,59186920,5410,5410,5410,5410,0
20240807,161500,59186920,5410,5410,5410,5410,0
20240807,161400,59186920,5410,5410,5410,5410,0
20240807,161300,59186920,5410,5410,5410,5410,0
20240807,161200,59186920,5410,5410,5410,5410,0
20240807,161100,59186920,5410,5410,5410,5410,0
20240807,161000,59186920,5410,5410,5410,5410,0
20240807,160900,59186920,5410,5410,5410,5410,0
20240807,160800,59186920,5410,5410,5410,5410,0
20240807,160700,59186920,5410,5410,5410,5410,0
20240807,160600,59186920,5410,5410,5410,5410,0
20240807,160500,59186920,5410,5410,5410,5410,0
20240807,160400,59186920,5410,5410,5410,5410,0
20240807,160300,59186920,5410,5410,5410,5410,349
20240807,160200,59186920,5410,5410,5410,5410,0
20240807,160100,59186920,5410,5410,5410,5410,0
20240807,160000,59186920,5410,5410,5410,5410,0
20240807,155900,59186920,5410,5410,5410,5410,0
20240807,155800,59186920,5410,5410,5410,5410,0
20240807,155700,59186920,5410,5410,5410,5410,0
20240807,155600,59186920,5410,5410,5410,5410,0
20240807,155500,59186920,5410,5410,5410,5410,0
20240807,155400,59186920,5410,5410,5410,5410,0
20240807,155300,59186920,5410,5410,5410,5410,0
20240807,155200,59186920,5410,5410,5410,5410,0
20240807,155100,59186920,5410,5410,5410,5410,0
20240807,155000,59186920,5410,5410,5410,5410,0
20240807,154900,59186920,5410,5410,5410,5410,0
20240807,154800,59186920,5410,5410,5410,5410,0
20240807,154700,59186920,5410,5410,5410,5410,0
20240807,154600,59186920,5410,5410,5410,5410,0
20240807,154500,59186920,5410,5410,5410,5410,0
20240807,154400,59186920,5410,5410,5410,5410,0
20240807,154300,59186920,5410,5410,5410,5410,0
20240807,154200,59186920,5410,5410,5410,5410,0
20240807,154100,59186920,5410,5410,5410,5410,0
20240807,154000,59186920,5410,5410,5410,5410,0
20240807,153900,59186920,5410,5410,5410,5410,0
20240807,153800,59186920,5410,5410,5410,5410,0
20240807,153700,59186920,5410,5410,5410,5410,0
20240807,153600,59186920,5410,5410,5410,5410,0
20240807,153500,59186920,5410,5410,5410,5410,0
20240807,153400,59186920,5410,5410,5410,5410,0
20240807,153300,59186920,5410,5410,5410,5410,349
20240807,153200,59186920,5410,5410,5410,5410,0
20240807,153100,59186920,5410,5410,5410,5410,0
20240807,153000,59186920,5410,5410,5410,5410,349
20240807,152900,57298830,5430,5430,5430,5430,0
20240807,152800,57298830,5430,5430,5430,5430,0
20240807,152700,57298830,5430,5430,5430,5430,0
20240807,152600,57298830,5430,5430,5430,5430,0
20240807,152500,57298830,5430,5430,5430,5430,0
20240807,152400,57298830,5430,5430,5430,5430,0
20240807,152300,57298830,5430,5430,5430,5430,0
20240807,152200,57298830,5430,5430,5430,5430,0
20240807,152100,57298830,5430,5430,5430,5430,0
20240807,152000,57298830,5430,5430,5430,5430,0
20240807,151900,57298830,5430,5450,5460,5410,41
20240807,151800,57076540,5440,5440,5440,5440,8
20240807,151700,57033020,5460,5460,5460,5460,0
20240807,151600,57033020,5460,5460,5460,5460,0
20240807,151500,57033020,5460,5460,5460,5460,0
20240807,151400,57033020,5460,5460,5460,5460,0
20240807,151300,57033020,5460,5460,5460,5460,0
20240807,151200,57033020,5460,5460,5460,5460,0
20240807,151100,57033020,5460,5460,5460,5460,0
20240807,151000,57033020,5460,5460,5460,5460,2
20240807,150900,57022100,5440,5440,5440,5440,30
20240807,150800,56858900,5460,5440,5460,5440,36
20240807,150700,56663040,5440,5440,5440,5440,0
20240807,150600,56663040,5440,5450,5450,5440,16
20240807,150500,56575900,5460,5460,5460,5460,0
20240807,150400,56575900,5460,5460,5460,5460,0
20240807,150300,56575900,5460,5460,5460,5460,0
20240807,150200,56575900,5460,5460,5460,5460,0
20240807,150100,56575900,5460,5460,5460,5460,19
20240807,150000,56472160,5470,5470,5470,5470,0
20240807,145900,56472160,5470,5470,5470,5470,0
20240807,145800,56472160,5470,5470,5470,5470,1
20240807,145700,56466690,5460,5460,5460,5460,0
20240807,145600,56466690,5460,5460,5460,5460,1
20240807,145500,56461230,5460,5460,5460,5460,0
20240807,145400,56461230,5460,5460,5460,5460,0
20240807,145300,56461230,5460,5460,5460,5460,1
20240807,145200,56455770,5450,5450,5450,5450,0
20240807,145100,56455770,5450,5450,5450,5450,0
20240807,145000,56455770,5450,5450,5450,5450,0
20240807,144900,56455770,5450,5450,5450,5450,0
20240807,144800,56455770,5450,5450,5450,5450,0
20240807,144700,56455770,5450,5450,5450,5450,0
20240807,144600,56455770,5450,5450,5450,5450,0
20240807,144500,56455770,5450,5450,5450,5450,0
20240807,144400,56455770,5450,5450,5450,5450,0
20240807,144300,56455770,5450,5450,5450,5450,0
20240807,144200,56455770,5450,5450,5450,5450,0
20240807,144100,56455770,5450,5450,5450,5450,0
20240807,144000,56455770,5450,5450,5450,5450,1
20240807,143900,56450320,5460,5460,5460,5460,0
20240807,143800,56450320,5460,5460,5460,5460,0
20240807,143700,56450320,5460,5460,5460,5460,0
20240807,143600,56450320,5460,5460,5460,5460,1
20240807,143500,56444860,5450,5450,5450,5450,0
20240807,143400,56444860,5450,5450,5450,5450,0
20240807,143300,56444860,5450,5450,5450,5450,41
20240807,143200,56221410,5450,5450,5450,5450,4
20240807,143100,56199610,5450,5450,5450,5450,36
20240807,143000,56003410,5450,5450,5450,5450,19
20240807,142900,55899860,5450,5450,5450,5450,0
20240807,142800,55899860,5450,5450,5450,5450,0
20240807,142700,55899860,5450,5450,5450,5450,0
20240807,142600,55899860,5450,5470,5470,5450,5
20240807,142500,55872570,5480,5480,5480,5480,0
20240807,142400,55872570,5480,5480,5480,5480,0
20240807,142300,55872570,5480,5480,5480,5480,0
20240807,142200,55872570,5480,5480,5480,5480,0
20240807,142100,55872570,5480,5480,5480,5480,0
20240807,142000,55872570,5480,5480,5480,5480,0
20240807,141900,55872570,5480,5480,5480,5480,1
20240807,141800,55867090,5450,5450,5450,5450,50
20240807,141700,55594590,5450,5450,5450,5450,75
20240807,141600,55185840,5480,5480,5480,5480,0
20240807,141500,55185840,5480,5470,5480,5470,4
20240807,141400,55163950,5450,5450,5450,5450,0
20240807,141300,55163950,5450,5460,5460,5450,50
20240807,141200,54891430,5460,5460,5460,5460,0
20240807,141100,54891430,5460,5460,5460,5460,0
20240807,141000,54891430,5460,5460,5460,5460,1
20240807,140900,54885970,5480,5480,5480,5480,0
20240807,140800,54885970,5480,5480,5480,5480,0
20240807,140700,54885970,5480,5480,5480,5480,0
20240807,140600,54885970,5480,5480,5480,5480,0
20240807,140500,54885970,5480,5460,5480,5460,3
20240807,140400,54869560,5450,5450,5450,5450,37
20240807,140300,54667910,5450,5450,5450,5450,0
20240807,140200,54667910,5450,5460,5460,5450,4
20240807,140100,54646090,5470,5470,5470,5470,1
20240807,140000,54640620,5480,5480,5480,5480,0
20240807,135900,54640620,5480,5480,5480,5480,1
20240807,135800,54635140,5450,5450,5450,5450,0
20240807,135700,54635140,5450,5450,5450,5450,0
20240807,135600,54635140,5450,5450,5450,5450,4
20240807,135500,54613340,5450,5480,5480,5450,276
20240807,135400,53108730,5490,5490,5490,5490,2
20240807,135300,53097750,5490,5490,5490,5490,0
20240807,135200,53097750,5490,5490,5490,5490,0
20240807,135100,53097750,5490,5490,5490,5490,0
20240807,135000,53097750,5490,5490,5490,5490,0
20240807,134900,53097750,5490,5490,5490,5490,0
20240807,134800,53097750,5490,5490,5490,5490,0
20240807,134700,53097750,5490,5490,5490,5490,0
20240807,134600,53097750,5490,5490,5490,5490,1
20240807,134500,53092260,5500,5500,5500,5500,0
20240807,134400,53092260,5500,5500,5500,5500,0
20240807,134300,53092260,5500,5500,5500,5500,0
20240807,134200,53092260,5500,5500,5500,5500,0
20240807,134100,53092260,5500,5500,5500,5500,0
20240807,134000,53092260,5500,5500,5500,5500,0
20240807,133900,53092260,5500,5500,5500,5500,1
20240807,133800,53086760,5490,5490,5490,5490,101
20240807,133700,52532270,5490,5490,5490,5490,0
20240807,133600,52532270,5490,5490,5490,5490,0
20240807,133500,52532270,5490,5490,5490,5490,0
20240807,133400,52532270,5490,5490,5490,5490,0
20240807,133300,52532270,5490,5490,5490,5490,73
20240807,133200,52131500,5480,5480,5480,5480,0
20240807,133100,52131500,5480,5480,5480,5480,0
20240807,133000,52131500,5480,5480,5480,5480,63
20240807,132900,51786260,5470,5470,5470,5470,0
20240807,132800,51786260,5470,5470,5470,5470,0
20240807,132700,51786260,5470,5470,5470,5470,0
20240807,132600,51786260,5470,5470,5470,5470,0
20240807,132500,51786260,5470,5470,5470,5470,0
20240807,132400,51786260,5470,5470,5470,5470,0
20240807,132300,51786260,5470,5470,5470,5470,8
20240807,132200,51742500,5470,5470,5470,5470,0
20240807,132100,51742500,5470,5470,5470,5470,0
20240807,132000,51742500,5470,5470,5470,5470,0
20240807,131900,51742500,5470,5470,5470,5470,1
20240807,131800,51737030,5440,5440,5440,5440,0
20240807,131700,51737030,5440,5460,5460,5440,4
20240807,131600,51715230,5460,5460,5460,5460,1
20240807,131500,51709770,5470,5470,5470,5470,0
20240807,131400,51709770,5470,5470,5470,5470,0
20240807,131300,51709770,5470,5470,5470,5470,10
20240807,131200,51655070,5480,5480,5480,5480,0
20240807,131100,51655070,5480,5480,5480,5480,0
20240807,131000,51655070,5480,5480,5480,5480,0
20240807,130900,51655070,5480,5480,5480,5480,0
20240807,130800,51655070,5480,5480,5480,5480,0
20240807,130700,51655070,5480,5480,5480,5480,0
20240807,130600,51655070,5480,5480,5480,5480,0
20240807,130500,51655070,5480,5480,5480,5480,0
20240807,130400,51655070,5480,5480,5480,5480,0
20240807,130300,51655070,5480,5460,5480,5460,13
20240807,130200,51583990,5450,5450,5450,5450,0
20240807,130100,51583990,5450,5450,5450,5450,0
20240807,130000,51583990,5450,5450,5450,5450,0
20240807,125900,51583990,5450,5450,5450,5450,0
20240807,125800,51583990,5450,5450,5450,5450,4
20240807,125700,51562190,5440,5440,5440,5440,0
20240807,125600,51562190,5440,5440,5440,5440,1
20240807,125500,51556750,5440,5440,5440,5440,0
20240807,125400,51556750,5440,5440,5440,5440,0
20240807,125300,51556750,5440,5440,5440,5440,0
20240807,125200,51556750,5440,5440,5440,5440,0
20240807,125100,51556750,5440,5440,5440,5440,1
20240807,125000,51551310,5450,5450,5450,5450,0
20240807,124900,51551310,5450,5450,5450,5450,0
20240807,124800,51551310,5450,5450,5450,5450,0
20240807,124700,51551310,5450,5450,5450,5450,0
20240807,124600,51551310,5450,5450,5450,5450,0
20240807,124500,51551310,5450,5450,5450,5450,0
20240807,124400,51551310,5450,5450,5450,5450,0
20240807,124300,51551310,5450,5450,5450,5450,0
20240807,124200,51551310,5450,5450,5450,5450,0
20240807,124100,51551310,5450,5450,5450,5450,1
20240807,124000,51545860,5480,5480,5480,5480,0
20240807,123900,51545860,5480,5480,5480,5480,0
20240807,123800,51545860,5480,5480,5480,5480,0
20240807,123700,51545860,5480,5480,5480,5480,0
20240807,123600,51545860,5480,5480,5480,5480,0
20240807,123500,51545860,5480,5480,5480,5480,0
20240807,123400,51545860,5480,5480,5480,5480,28
20240807,123300,51392420,5480,5480,5480,5480,74
20240807,123200,50986900,5480,5480,5480,5480,100
20240807,123100,50438900,5490,5490,5490,5490,0
20240807,123000,50438900,5490,5490,5490,5490,0
20240807,122900,50438900,5490,5430,5490,5430,366
20240807,122800,48440450,5440,5440,5440,5440,0
20240807,122700,48440450,5440,5440,5440,5440,0
20240807,122600,48440450,5440,5440,5440,5440,0
20240807,122500,48440450,5440,5440,5440,5440,0
20240807,122400,48440450,5440,5440,5440,5440,0
20240807,122300,48440450,5440,5440,5440,5440,0
20240807,122200,48440450,5440,5440,5440,5440,1
20240807,122100,48435010,5420,5420,5420,5420,0
20240807,122000,48435010,5420,5420,5420,5420,50
20240807,121900,48164010,5420,5420,5420,5420,0
20240807,121800,48164010,5420,5420,5420,5420,0
20240807,121700,48164010,5420,5420,5420,5420,16
20240807,121600,48077290,5420,5420,5420,5420,100
20240807,121500,47535290,5450,5420,5450,5420,320
20240807,121400,45798340,5420,5420,5420,5420,35
20240807,121300,45608640,5420,5380,5450,5380,1733
20240807,121200,36224890,5390,5390,5390,5390,0
20240807,121100,36224890,5390,5390,5390,5390,0
20240807,121000,36224890,5390,5390,5390,5390,0
20240807,120900,36224890,5390,5390,5390,5390,0
20240807,120800,36224890,5390,5390,5390,5390,0
20240807,120700,36224890,5390,5390,5390,5390,20
20240807,120600,36117090,5390,5390,5390,5390,10
20240807,120500,36063190,5390,5390,5390,5390,20
20240807,120400,35955390,5390,5390,5390,5390,0
20240807,120300,35955390,5390,5390,5390,5390,0
20240807,120200,35955390,5390,5390,5390,5390,1
20240807,120100,35950000,5380,5380,5380,5380,0
20240807,120000,35950000,5380,5380,5380,5380,0
20240807,115900,35950000,5380,5380,5380,5380,0
20240807,115800,35950000,5380,5380,5380,5380,0
20240807,115700,35950000,5380,5380,5380,5380,0
20240807,115600,35950000,5380,5380,5380,5380,6
20240807,115500,35917720,5370,5370,5370,5370,0
20240807,115400,35917720,5370,5370,5370,5370,0
20240807,115300,35917720,5370,5370,5370,5370,1
20240807,115200,35912350,5280,5280,5280,5280,0
20240807,115100,35912350,5280,5280,5280,5280,0
20240807,115000,35912350,5280,5280,5280,5280,0
20240807,114900,35912350,5280,5280,5280,5280,0
20240807,114800,35912350,5280,5280,5280,5280,0
20240807,114700,35912350,5280,5280,5280,5280,0
20240807,114600,35912350,5280,5280,5280,5280,0
20240807,114500,35912350,5280,5280,5280,5280,0
20240807,114400,35912350,5280,5320,5320,5280,400
20240807,114300,33796730,5320,5320,5320,5320,0
20240807,114200,33796730,5320,5320,5320,5320,2
20240807,114100,33786090,5300,5340,5340,5300,1001
20240807,114000,28470680,5350,5360,5360,5350,600
20240807,113900,25256210,5350,5390,5390,5350,300
20240807,113800,23646540,5390,5390,5390,5390,0
20240807,113700,23646540,5390,5390,5390,5390,0
20240807,113600,23646540,5390,5390,5390,5390,1
20240807,113500,23641150,5350,5420,5420,5350,300
20240807,113400,22034450,5420,5420,5420,5420,0
20240807,113300,22034450,5420,5420,5420,5420,0
20240807,113200,22034450,5420,5420,5420,5420,0
20240807,113100,22034450,5420,5420,5420,5420,0
20240807,113000,22034450,5420,5420,5420,5420,0
20240807,112900,22034450,5420,5440,5440,5420,4
20240807,112800,22012710,5450,5450,5450,5450,0
20240807,112700,22012710,5450,5450,5450,5450,0
20240807,112600,22012710,5450,5450,5450,5450,1
20240807,112500,22007260,5440,5440,5440,5440,0
20240807,112400,22007260,5440,5440,5440,5440,0
20240807,112300,22007260,5440,5440,5440,5440,10
20240807,112200,21952860,5450,5440,5450,5440,55
20240807,112100,21653650,5440,5440,5440,5440,0
20240807,112000,21653650,5440,5440,5440,5440,0
20240807,111900,21653650,5440,5440,5440,5440,0
20240807,111800,21653650,5440,5440,5440,5440,0
20240807,111700,21653650,5440,5440,5440,5440,0
20240807,111600,21653650,5440,5440,5440,5440,0
20240807,111500,21653650,5440,5440,5440,5440,0
20240807,111400,21653650,5440,5440,5440,5440,0
20240807,111300,21653650,5440,5440,5440,5440,0
20240807,111200,21653650,5440,5440,5440,5440,0
20240807,111100,21653650,5440,5440,5440,5440,0
20240807,111000,21653650,5440,5430,5440,5430,2
20240807,110900,21642780,5420,5420,5420,5420,0
20240807,110800,21642780,5420,5420,5420,5420,10
20240807,110700,21588580,5440,5440,5440,5440,0
20240807,110600,21588580,5440,5440,5440,5440,0
20240807,110500,21588580,5440,5440,5440,5440,1
20240807,110400,21583140,5420,5420,5440,5420,461
20240807,110300,19084500,5420,5430,5430,5420,500
20240807,110200,16374460,5440,5440,5440,5440,0
20240807,110100,16374460,5440,5430,5440,5420,651
20240807,110000,12845470,5440,5440,5440,5440,0
20240807,105900,12845470,5440,5440,5450,5440,84
20240807,105800,12388480,5440,5440,5440,5440,0
20240807,105700,12388480,5440,5400,5440,5400,494
20240807,105600,9713400,5400,5400,5400,5400,0
20240807,105500,9713400,5400,5400,5400,5400,0
20240807,105400,9713400,5400,5400,5400,5400,0
20240807,105300,9713400,5400,5400,5400,5400,0
20240807,105200,9713400,5400,5400,5400,5400,10
20240807,105100,9659400,5410,5410,5410,5410,0
20240807,105000,9659400,5410,5410,5410,5410,0
20240807,104900,9659400,5410,5410,5410,5410,50
20240807,104800,9388900,5410,5410,5430,5410,267
20240807,104700,7944370,5410,5410,5410,5410,0
20240807,104600,7944370,5410,5410,5410,5410,0
20240807,104500,7944370,5410,5400,5410,5400,2
20240807,104400,7933560,5370,5380,5380,5370,5
20240807,104300,7906670,5400,5400,5400,5400,50
20240807,104200,7636670,5400,5400,5400,5400,1
20240807,104100,7631270,5380,5380,5380,5380,0
20240807,104000,7631270,5380,5380,5380,5380,0
20240807,103900,7631270,5380,5390,5390,5380,6
20240807,103800,7598940,5410,5390,5410,5390,116
20240807,103700,6973530,5400,5400,5400,5400,0
20240807,103600,6973530,5400,5400,5400,5400,45
20240807,103500,6730530,5400,5400,5400,5400,0
20240807,103400,6730530,5400,5400,5400,5400,10
20240807,103300,6676530,5390,5390,5390,5390,0
20240807,103200,6676530,5390,5390,5390,5390,0
20240807,103100,6676530,5390,5390,5390,5390,0
20240807,103000,6676530,5390,5390,5390,5390,0
20240807,102900,6676530,5390,5390,5390,5390,0
20240807,102800,6676530,5390,5390,5390,5390,0
20240807,102700,6676530,5390,5390,5390,5390,0
20240807,102600,6676530,5390,5390,5390,5390,0
20240807,102500,6676530,5390,5390,5390,5390,0
20240807,102400,6676530,5390,5390,5390,5390,0
20240807,102300,6676530,5390,5390,5390,5390,5
20240807,102200,6649580,5390,5390,5390,5390,0
20240807,102100,6649580,5390,5390,5390,5390,0
20240807,102000,6649580,5390,5390,5390,5390,0
20240807,101900,6649580,5390,5390,5390,5390,0
20240807,101800,6649580,5390,5390,5390,5390,0
20240807,101700,6649580,5390,5390,5390,5390,0
20240807,101600,6649580,5390,5390,5390,5390,0
20240807,101500,6649580,5390,5390,5390,5390,0
20240807,101400,6649580,5390,5390,5390,5390,0
20240807,101300,6649580,5390,5390,5390,5390,0
20240807,101200,6649580,5390,5390,5390,5390,6
20240807,101100,6617240,5350,5350,5350,5350,0
20240807,101000,6617240,5350,5350,5350,5350,0
20240807,100900,6617240,5350,5350,5350,5350,0
20240807,100800,6617240,5350,5370,5370,5350,150
20240807,100700,5814090,5380,5380,5380,5380,0
20240807,100600,5814090,5380,5380,5380,5380,0
20240807,100500,5814090,5380,5380,5380,5380,10
20240807,100400,5760290,5370,5370,5370,5370,15
20240807,100300,5679740,5400,5400,5400,5400,0
20240807,100200,5679740,5400,5400,5400,5400,0
20240807,100100,5679740,5400,5400,5400,5400,0
20240807,100000,5679740,5400,5400,5400,5400,0
20240807,095900,5679740,5400,5400,5400,5400,0
20240807,095800,5679740,5400,5400,5400,5400,0
20240807,095700,5679740,5400,5400,5400,5400,0
20240807,095600,5679740,5400,5400,5400,5400,0
20240807,095500,5679740,5400,5400,5400,5400,0
20240807,095400,5679740,5400,5400,5400,5400,0
20240807,095300,5679740,5400,5400,5400,5400,0
20240807,095200,5679740,5400,5400,5400,5400,0
20240807,095100,5679740,5400,5400,5400,5400,0
20240807,095000,5679740,5400,5400,5400,5400,5
20240807,094900,5652740,5350,5400,5410,5350,12
20240807,094800,5587980,5410,5410,5410,5410,0
20240807,094700,5587980,5410,5410,5410,5410,0
20240807,094600,5587980,5410,5410,5410,5410,0
20240807,094500,5587980,5410,5410,5410,5410,0
20240807,094400,5587980,5410,5410,5410,5410,0
20240807,094300,5587980,5410,5410,5410,5410,0
20240807,094200,5587980,5410,5410,5410,5410,0
20240807,094100,5587980,5410,5410,5410,5410,0
20240807,094000,5587980,5410,5410,5410,5410,0
20240807,093900,5587980,5410,5410,5410,5410,11
20240807,093800,5528470,5350,5380,5410,5350,19
20240807,093700,5426300,5380,5380,5380,5380,10
20240807,093600,5372500,5380,5380,5380,5380,46
20240807,093500,5125020,5380,5390,5390,5380,3
20240807,093400,5108860,5380,5380,5380,5380,0
20240807,093300,5108860,5380,5380,5380,5380,0
20240807,093200,5108860,5380,5380,5380,5380,0
20240807,093100,5108860,5380,5380,5380,5380,0
20240807,093000,5108860,5380,5380,5380,5380,0
20240807,092900,5108860,5380,5380,5380,5380,0
20240807,092800,5108860,5380,5380,5380,5380,0
20240807,092700,5108860,5380,5380,5380,5380,0
20240807,092600,5108860,5380,5380,5380,5380,0
20240807,092500,5108860,5380,5400,5400,5380,3
20240807,092400,5092690,5480,5390,5480,5390,156
20240807,092300,4251370,5390,5390,5390,5390,0
20240807,092200,4251370,5390,5390,5390,5390,0
20240807,092100,4251370,5390,5390,5390,5390,1
20240807,092000,4245980,5380,5380,5380,5380,103
20240807,091900,3691840,5380,5380,5380,5380,0
20240807,091800,3691840,5380,5380,5380,5380,0
20240807,091700,3691840,5380,5340,5380,5340,56
20240807,091600,3392610,5370,5370,5370,5370,0
20240807,091500,3392610,5370,5370,5370,5370,0
20240807,091400,3392610,5370,5330,5370,5330,51
20240807,091300,3120740,5330,5350,5350,5330,3
20240807,091200,3104720,5390,5390,5390,5390,1
20240807,091100,3099330,5330,5390,5390,5330,16
20240807,091000,3013990,5340,5350,5350,5340,4
20240807,090900,2992620,5330,5330,5330,5330,4
20240807,090800,2971300,5390,5390,5390,5390,0
20240807,090700,2971300,5390,5390,5390,5390,0
20240807,090600,2971300,5390,5390,5390,5390,0
20240807,090500,2971300,5390,5390,5390,5390,0
20240807,090400,2971300,5390,5390,5390,5390,0
20240807,090300,2971300,5390,5390,5390,5390,0
20240807,090200,2971300,5390,5330,5390,5330,334
20240807,090100,1187990,5340,5360,5360,5340,82
20240807,090000,749170,5370,5390,5390,5370,139