KissMeData/034300/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191500,51067770,12880,12880,12880,12880,60
20240819,191400,51067770,12880,12880,12880,12880,0
20240819,191300,51067770,12880,12880,12880,12880,0
20240819,191200,51067770,12880,12880,12880,12880,0
20240819,191100,51067770,12880,12880,12880,12880,0
20240819,191000,51067770,12880,12880,12880,12880,0
20240819,190900,51067770,12880,12880,12880,12880,0
20240819,190800,51067770,12880,12880,12880,12880,0
20240819,190700,51067770,12880,12880,12880,12880,0
20240819,190600,51067770,12880,12880,12880,12880,0
20240819,190500,51067770,12880,12880,12880,12880,0
20240819,190400,51067770,12880,12880,12880,12880,0
20240819,190300,51067770,12880,12880,12880,12880,0
20240819,190200,51067770,12880,12880,12880,12880,0
20240819,190100,51067770,12880,12880,12880,12880,0
20240819,190000,51067770,12880,12880,12880,12880,0
20240819,185900,51067770,12880,12880,12880,12880,0
20240819,185800,51067770,12880,12880,12880,12880,0
20240819,185700,51067770,12880,12880,12880,12880,0
20240819,185600,51067770,12880,12880,12880,12880,0
20240819,185500,51067770,12880,12880,12880,12880,0
20240819,185400,51067770,12880,12880,12880,12880,0
20240819,185300,51067770,12880,12880,12880,12880,0
20240819,185200,51067770,12880,12880,12880,12880,0
20240819,185100,51067770,12880,12880,12880,12880,0
20240819,185000,51067770,12880,12880,12880,12880,0
20240819,184900,51067770,12880,12880,12880,12880,0
20240819,184800,51067770,12880,12880,12880,12880,0
20240819,184700,51067770,12880,12880,12880,12880,0
20240819,184600,51067770,12880,12880,12880,12880,0
20240819,184500,51067770,12880,12880,12880,12880,60
20240819,184400,51067770,12880,12880,12880,12880,0
20240819,184300,51067770,12880,12880,12880,12880,0
20240819,184200,51067770,12880,12880,12880,12880,0
20240819,184100,51067770,12880,12880,12880,12880,0
20240819,184000,51067770,12880,12880,12880,12880,0
20240819,183900,51067770,12880,12880,12880,12880,0
20240819,183800,51067770,12880,12880,12880,12880,0
20240819,183700,51067770,12880,12880,12880,12880,0
20240819,183600,51067770,12880,12880,12880,12880,0
20240819,183500,51067770,12880,12880,12880,12880,0
20240819,183400,51067770,12880,12880,12880,12880,0
20240819,183300,51067770,12880,12880,12880,12880,0
20240819,183200,51067770,12880,12880,12880,12880,0
20240819,183100,51067770,12880,12880,12880,12880,0
20240819,183000,51067770,12880,12880,12880,12880,0
20240819,182900,51067770,12880,12880,12880,12880,0
20240819,182800,51067770,12880,12880,12880,12880,0
20240819,182700,51067770,12880,12880,12880,12880,0
20240819,182600,51067770,12880,12880,12880,12880,0
20240819,182500,51067770,12880,12880,12880,12880,0
20240819,182400,51067770,12880,12880,12880,12880,0
20240819,182300,51067770,12880,12880,12880,12880,0
20240819,182200,51067770,12880,12880,12880,12880,0
20240819,182100,51067770,12880,12880,12880,12880,0
20240819,182000,51067770,12880,12880,12880,12880,0
20240819,181900,51067770,12880,12880,12880,12880,0
20240819,181800,51067770,12880,12880,12880,12880,0
20240819,181700,51067770,12880,12880,12880,12880,0
20240819,181600,51067770,12880,12880,12880,12880,0
20240819,181500,51067770,12880,12880,12880,12880,60
20240819,181400,51067770,12880,12880,12880,12880,0
20240819,181300,51067770,12880,12880,12880,12880,0
20240819,181200,51067770,12880,12880,12880,12880,0
20240819,181100,51067770,12880,12880,12880,12880,0
20240819,181000,51067770,12880,12880,12880,12880,0
20240819,180900,51067770,12880,12880,12880,12880,0
20240819,180800,51067770,12880,12880,12880,12880,0
20240819,180700,51067770,12880,12880,12880,12880,0
20240819,180600,51067770,12880,12880,12880,12880,0
20240819,180500,51067770,12880,12880,12880,12880,0
20240819,180400,51067770,12880,12880,12880,12880,0
20240819,180300,51067770,12880,12880,12880,12880,0
20240819,180200,51067770,12880,12880,12880,12880,0
20240819,180100,51067770,12880,12880,12880,12880,0
20240819,180000,51067770,12880,12880,12880,12880,0
20240819,175900,51067770,12880,12880,12880,12880,0
20240819,175800,51067770,12880,12880,12880,12880,0
20240819,175700,51067770,12880,12880,12880,12880,0
20240819,175600,51067770,12880,12880,12880,12880,0
20240819,175500,51067770,12880,12880,12880,12880,0
20240819,175400,51067770,12880,12880,12880,12880,0
20240819,175300,51067770,12880,12880,12880,12880,0
20240819,175200,51067770,12880,12880,12880,12880,0
20240819,175100,51067770,12880,12880,12880,12880,0
20240819,175000,51067770,12880,12880,12880,12880,0
20240819,174900,51067770,12880,12880,12880,12880,0
20240819,174800,51067770,12880,12880,12880,12880,0
20240819,174700,51067770,12880,12880,12880,12880,0
20240819,174600,51067770,12880,12880,12880,12880,0
20240819,174500,51067770,12880,12880,12880,12880,60
20240819,174400,51067770,12880,12880,12880,12880,0
20240819,174300,51067770,12880,12880,12880,12880,0
20240819,174200,51067770,12880,12880,12880,12880,0
20240819,174100,51067770,12880,12880,12880,12880,0
20240819,174000,51067770,12880,12880,12880,12880,0
20240819,173900,51067770,12880,12880,12880,12880,0
20240819,173800,51067770,12880,12880,12880,12880,0
20240819,173700,51067770,12880,12880,12880,12880,0
20240819,173600,51067770,12880,12880,12880,12880,0
20240819,173500,51067770,12880,12880,12880,12880,0
20240819,173400,51067770,12880,12880,12880,12880,0
20240819,173300,51067770,12880,12880,12880,12880,0
20240819,173200,51067770,12880,12880,12880,12880,0
20240819,173100,51067770,12880,12880,12880,12880,0
20240819,173000,51067770,12880,12880,12880,12880,0
20240819,172900,51067770,12880,12880,12880,12880,0
20240819,172800,51067770,12880,12880,12880,12880,0
20240819,172700,51067770,12880,12880,12880,12880,0
20240819,172600,51067770,12880,12880,12880,12880,0
20240819,172500,51067770,12880,12880,12880,12880,0
20240819,172400,51067770,12880,12880,12880,12880,0
20240819,172300,51067770,12880,12880,12880,12880,0
20240819,172200,51067770,12880,12880,12880,12880,0
20240819,172100,51067770,12880,12880,12880,12880,0
20240819,172000,51067770,12880,12880,12880,12880,0
20240819,171900,51067770,12880,12880,12880,12880,0
20240819,171800,51067770,12880,12880,12880,12880,0
20240819,171700,51067770,12880,12880,12880,12880,0
20240819,171600,51067770,12880,12880,12880,12880,0
20240819,171500,51067770,12880,12880,12880,12880,60
20240819,171400,51067770,12880,12880,12880,12880,0
20240819,171300,51067770,12880,12880,12880,12880,0
20240819,171200,51067770,12880,12880,12880,12880,0
20240819,171100,51067770,12880,12880,12880,12880,0
20240819,171000,51067770,12880,12880,12880,12880,0
20240819,170900,51067770,12880,12880,12880,12880,0
20240819,170800,51067770,12880,12880,12880,12880,0
20240819,170700,51067770,12880,12880,12880,12880,0
20240819,170600,51067770,12880,12880,12880,12880,0
20240819,170500,51067770,12880,12880,12880,12880,0
20240819,170400,51067770,12880,12880,12880,12880,0
20240819,170300,51067770,12880,12880,12880,12880,0
20240819,170200,51067770,12880,12880,12880,12880,0
20240819,170100,51067770,12880,12880,12880,12880,0
20240819,170000,51067770,12880,12880,12880,12880,0
20240819,165900,51067770,12880,12880,12880,12880,0
20240819,165800,51067770,12880,12880,12880,12880,0
20240819,165700,51067770,12880,12880,12880,12880,0
20240819,165600,51067770,12880,12880,12880,12880,0
20240819,165500,51067770,12880,12880,12880,12880,0
20240819,165400,51067770,12880,12880,12880,12880,0
20240819,165300,51067770,12880,12880,12880,12880,0
20240819,165200,51067770,12880,12880,12880,12880,0
20240819,165100,51067770,12880,12880,12880,12880,0
20240819,165000,51067770,12880,12880,12880,12880,0
20240819,164900,51067770,12880,12880,12880,12880,0
20240819,164800,51067770,12880,12880,12880,12880,0
20240819,164700,51067770,12880,12880,12880,12880,0
20240819,164600,51067770,12880,12880,12880,12880,0
20240819,164500,51067770,12880,12880,12880,12880,60
20240819,164400,51067770,12880,12880,12880,12880,0
20240819,164300,51067770,12880,12880,12880,12880,0
20240819,164200,51067770,12880,12880,12880,12880,0
20240819,164100,51067770,12880,12880,12880,12880,0
20240819,164000,51067770,12880,12880,12880,12880,0
20240819,163900,51067770,12880,12880,12880,12880,0
20240819,163800,51067770,12880,12880,12880,12880,0
20240819,163700,51067770,12880,12880,12880,12880,0
20240819,163600,51067770,12880,12880,12880,12880,0
20240819,163500,51067770,12880,12880,12880,12880,0
20240819,163400,51067770,12880,12880,12880,12880,0
20240819,163300,51067770,12880,12880,12880,12880,0
20240819,163200,51067770,12880,12880,12880,12880,0
20240819,163100,51067770,12880,12880,12880,12880,0
20240819,163000,51067770,12880,12880,12880,12880,0
20240819,162900,51067770,12880,12880,12880,12880,0
20240819,162800,51067770,12880,12880,12880,12880,0
20240819,162700,51067770,12880,12880,12880,12880,0
20240819,162600,51067770,12880,12880,12880,12880,0
20240819,162500,51067770,12880,12880,12880,12880,0
20240819,162400,51067770,12880,12880,12880,12880,0
20240819,162300,51067770,12880,12880,12880,12880,0
20240819,162200,51067770,12880,12880,12880,12880,0
20240819,162100,51067770,12880,12880,12880,12880,0
20240819,162000,51067770,12880,12880,12880,12880,0
20240819,161900,51067770,12880,12880,12880,12880,0
20240819,161800,51067770,12880,12880,12880,12880,0
20240819,161700,51067770,12880,12880,12880,12880,0
20240819,161600,51067770,12880,12880,12880,12880,0
20240819,161500,51067770,12880,12880,12880,12880,60
20240819,161400,51067770,12880,12880,12880,12880,0
20240819,161300,51067770,12880,12880,12880,12880,0
20240819,161200,51067770,12880,12880,12880,12880,0
20240819,161100,51067770,12880,12880,12880,12880,0
20240819,161000,51067770,12880,12880,12880,12880,0
20240819,160900,51067770,12880,12880,12880,12880,0
20240819,160800,51067770,12880,12880,12880,12880,0
20240819,160700,51067770,12880,12880,12880,12880,0
20240819,160600,51067770,12880,12880,12880,12880,0
20240819,160500,51067770,12880,12880,12880,12880,0
20240819,160400,51067770,12880,12880,12880,12880,0
20240819,160300,51067770,12880,12880,12880,12880,0
20240819,160200,51067770,12880,12880,12880,12880,0
20240819,160100,51067770,12880,12880,12880,12880,0
20240819,160000,51067770,12880,12880,12880,12880,0
20240819,155900,51067770,12880,12880,12880,12880,0
20240819,155800,51067770,12880,12880,12880,12880,0
20240819,155700,51067770,12880,12880,12880,12880,0
20240819,155600,51067770,12880,12880,12880,12880,0
20240819,155500,51067770,12880,12880,12880,12880,0
20240819,155400,51067770,12880,12880,12880,12880,0
20240819,155300,51067770,12880,12880,12880,12880,0
20240819,155200,51067770,12880,12880,12880,12880,0
20240819,155100,51067770,12880,12880,12880,12880,0
20240819,155000,51067770,12880,12880,12880,12880,0
20240819,154900,51067770,12880,12880,12880,12880,0
20240819,154800,51067770,12880,12880,12880,12880,0
20240819,154700,51067770,12880,12880,12880,12880,0
20240819,154600,51067770,12880,12880,12880,12880,0
20240819,154500,51067770,12880,12880,12880,12880,60
20240819,154400,51067770,12880,12880,12880,12880,0
20240819,154300,51067770,12880,12880,12880,12880,0
20240819,154200,51067770,12880,12880,12880,12880,0
20240819,154100,51067770,12880,12880,12880,12880,0
20240819,154000,51067770,12880,12880,12880,12880,0
20240819,153900,51067770,12880,12880,12880,12880,0
20240819,153800,51067770,12880,12880,12880,12880,0
20240819,153700,51067770,12880,12880,12880,12880,0
20240819,153600,51067770,12880,12880,12880,12880,0
20240819,153500,51067770,12880,12880,12880,12880,0
20240819,153400,51067770,12880,12880,12880,12880,0
20240819,153300,51067770,12880,12880,12880,12880,0
20240819,153200,51067770,12880,12880,12880,12880,0
20240819,153100,51067770,12880,12880,12880,12880,0
20240819,153000,51067770,12880,12880,12880,12880,60
20240819,152900,50294970,12880,12880,12880,12880,0
20240819,152800,50294970,12880,12880,12880,12880,0
20240819,152700,50294970,12880,12880,12880,12880,0
20240819,152600,50294970,12880,12880,12880,12880,0
20240819,152500,50294970,12880,12880,12880,12880,0
20240819,152400,50294970,12880,12880,12880,12880,0
20240819,152300,50294970,12880,12880,12880,12880,0
20240819,152200,50294970,12880,12880,12880,12880,0
20240819,152100,50294970,12880,12880,12880,12880,0
20240819,152000,50294970,12880,12880,12880,12880,0
20240819,151900,50294970,12880,12880,12880,12880,5
20240819,151800,50230570,12880,12900,12900,12880,69
20240819,151700,49341170,12900,12910,12910,12900,263
20240819,151600,45947960,12900,12900,12900,12900,0
20240819,151500,45947960,12900,12900,12900,12900,0
20240819,151400,45947960,12900,12900,12900,12900,0
20240819,151300,45947960,12900,12900,12900,12900,0
20240819,151200,45947960,12900,12900,12900,12900,0
20240819,151100,45947960,12900,12900,12900,12900,0
20240819,151000,45947960,12900,12900,12900,12900,0
20240819,150900,45947960,12900,12900,12900,12900,0
20240819,150800,45947960,12900,12900,12900,12900,0
20240819,150700,45947960,12900,12900,12900,12900,0
20240819,150600,45947960,12900,12900,12900,12900,0
20240819,150500,45947960,12900,12900,12900,12900,0
20240819,150400,45947960,12900,12900,12900,12900,0
20240819,150300,45947960,12900,12930,12930,12900,340
20240819,150200,41560450,12960,12960,12960,12960,0
20240819,150100,41560450,12960,12960,12960,12960,0
20240819,150000,41560450,12960,12960,12960,12960,0
20240819,145900,41560450,12960,12960,12960,12960,0
20240819,145800,41560450,12960,12960,12960,12960,0
20240819,145700,41560450,12960,12960,12960,12960,0
20240819,145600,41560450,12960,12960,12960,12960,4
20240819,145500,41508610,12970,12970,12970,12970,0
20240819,145400,41508610,12970,12970,12970,12970,0
20240819,145300,41508610,12970,12970,12970,12970,0
20240819,145200,41508610,12970,12970,12970,12970,0
20240819,145100,41508610,12970,12970,12970,12970,0
20240819,145000,41508610,12970,12970,12970,12970,0
20240819,144900,41508610,12970,12970,12970,12970,3
20240819,144800,41469700,12910,12910,12910,12910,0
20240819,144700,41469700,12910,12910,12910,12910,0
20240819,144600,41469700,12910,12910,12910,12910,0
20240819,144500,41469700,12910,12910,12910,12910,0
20240819,144400,41469700,12910,12910,12910,12910,0
20240819,144300,41469700,12910,12910,12910,12910,0
20240819,144200,41469700,12910,12910,12910,12910,60
20240819,144100,40695100,12910,12910,12910,12910,0
20240819,144000,40695100,12910,12910,12910,12910,0
20240819,143900,40695100,12910,12920,12920,12910,14
20240819,143800,40514340,13000,13000,13000,13000,0
20240819,143700,40514340,13000,13000,13000,13000,100
20240819,143600,39214340,12960,12960,12960,12960,0
20240819,143500,39214340,12960,12960,12960,12960,0
20240819,143400,39214340,12960,12960,12960,12960,0
20240819,143300,39214340,12960,12960,12960,12960,0
20240819,143200,39214340,12960,12960,12960,12960,0
20240819,143100,39214340,12960,12960,12960,12960,0
20240819,143000,39214340,12960,12970,12970,12960,256
20240819,142900,35896430,12960,12960,12960,12960,24
20240819,142800,35585390,12940,12940,12940,12940,7
20240819,142700,35494810,12910,12910,12910,12910,0
20240819,142600,35494810,12910,12920,12920,12900,187
20240819,142500,33081760,12920,12930,12930,12920,10
20240819,142400,32952470,12930,12930,12930,12930,0
20240819,142300,32952470,12930,12930,12930,12930,0
20240819,142200,32952470,12930,12930,12930,12930,0
20240819,142100,32952470,12930,12930,12930,12930,1
20240819,142000,32939540,12930,12930,12930,12930,0
20240819,141900,32939540,12930,12930,12930,12930,0
20240819,141800,32939540,12930,12930,12930,12930,21
20240819,141700,32668010,12910,12920,12930,12910,32
20240819,141600,32254280,12910,12910,12910,12910,0
20240819,141500,32254280,12910,12910,12910,12910,0
20240819,141400,32254280,12910,12910,12910,12910,0
20240819,141300,32254280,12910,12910,12910,12910,0
20240819,141200,32254280,12910,12910,12910,12910,0
20240819,141100,32254280,12910,12910,12910,12910,0
20240819,141000,32254280,12910,12910,12910,12910,0
20240819,140900,32254280,12910,12910,12910,12910,0
20240819,140800,32254280,12910,12910,12910,12910,0
20240819,140700,32254280,12910,12910,12910,12910,0
20240819,140600,32254280,12910,12920,12920,12910,50
20240819,140500,31608440,12930,12930,12930,12930,8
20240819,140400,31505000,12930,12930,12930,12930,0
20240819,140300,31505000,12930,12930,12930,12930,0
20240819,140200,31505000,12930,12930,12930,12930,0
20240819,140100,31505000,12930,12930,12930,12930,0
20240819,140000,31505000,12930,12930,12930,12930,0
20240819,135900,31505000,12930,12930,12930,12930,10
20240819,135800,31375700,12940,12940,12940,12940,0
20240819,135700,31375700,12940,12940,12940,12940,10
20240819,135600,31246300,12940,12940,12940,12940,1
20240819,135500,31233360,12940,12940,12940,12940,2
20240819,135400,31207480,12930,12930,12930,12930,0
20240819,135300,31207480,12930,12930,12930,12930,0
20240819,135200,31207480,12930,12930,12930,12930,0
20240819,135100,31207480,12930,12930,12930,12930,0
20240819,135000,31207480,12930,12930,12930,12930,0
20240819,134900,31207480,12930,12930,12930,12930,0
20240819,134800,31207480,12930,12930,12930,12930,0
20240819,134700,31207480,12930,12930,12930,12930,0
20240819,134600,31207480,12930,12930,12930,12930,0
20240819,134500,31207480,12930,12930,12930,12930,1
20240819,134400,31194550,12960,12960,12960,12960,0
20240819,134300,31194550,12960,12960,12960,12960,2
20240819,134200,31168630,12960,12960,12960,12960,8
20240819,134100,31064950,12970,12960,12970,12960,10
20240819,134000,30935320,12970,12970,12970,12970,0
20240819,133900,30935320,12970,12970,12970,12970,0
20240819,133800,30935320,12970,12970,12970,12970,0
20240819,133700,30935320,12970,12970,12970,12970,0
20240819,133600,30935320,12970,12970,12970,12970,0
20240819,133500,30935320,12970,12970,12970,12970,20
20240819,133400,30675920,12910,12910,12910,12910,0
20240819,133300,30675920,12910,12910,12910,12910,0
20240819,133200,30675920,12910,12920,12920,12910,78
20240819,133100,29668870,13000,13000,13000,13000,0
20240819,133000,29668870,13000,13000,13000,13000,0
20240819,132900,29668870,13000,13000,13000,13000,0
20240819,132800,29668870,13000,13000,13000,13000,0
20240819,132700,29668870,13000,13000,13000,13000,1
20240819,132600,29655870,13000,13000,13000,13000,3
20240819,132500,29616870,12910,12910,12910,12910,0
20240819,132400,29616870,12910,12910,12910,12910,0
20240819,132300,29616870,12910,12910,12910,12910,0
20240819,132200,29616870,12910,12910,12910,12910,0
20240819,132100,29616870,12910,12910,12910,12910,0
20240819,132000,29616870,12910,12910,12910,12910,0
20240819,131900,29616870,12910,12910,12910,12910,0
20240819,131800,29616870,12910,12910,12910,12910,0
20240819,131700,29616870,12910,12940,12940,12910,402
20240819,131600,24424280,12940,12940,12940,12940,0
20240819,131500,24424280,12940,12940,12940,12940,0
20240819,131400,24424280,12940,12940,12940,12940,1
20240819,131300,24411340,12940,12940,12940,12940,0
20240819,131200,24411340,12940,12940,12940,12940,137
20240819,131100,22638560,13000,13000,13000,13000,0
20240819,131000,22638560,13000,13000,13000,13000,0
20240819,130900,22638560,13000,13000,13000,13000,0
20240819,130800,22638560,13000,13000,13000,13000,0
20240819,130700,22638560,13000,13000,13000,13000,0
20240819,130600,22638560,13000,13000,13000,13000,0
20240819,130500,22638560,13000,13000,13000,13000,2
20240819,130400,22612560,13000,13000,13000,13000,0
20240819,130300,22612560,13000,13000,13000,13000,0
20240819,130200,22612560,13000,13000,13000,13000,0
20240819,130100,22612560,13000,13000,13000,13000,0
20240819,130000,22612560,13000,13000,13000,13000,0
20240819,125900,22612560,13000,13000,13000,13000,0
20240819,125800,22612560,13000,13000,13000,13000,0
20240819,125700,22612560,13000,13000,13000,13000,0
20240819,125600,22612560,13000,13000,13000,13000,100
20240819,125500,21312560,12930,12970,12970,12930,227
20240819,125400,18375230,12980,12980,12980,12980,0
20240819,125300,18375230,12980,12980,12980,12980,1
20240819,125200,18362250,12980,12980,12980,12980,0
20240819,125100,18362250,12980,12980,12980,12980,0
20240819,125000,18362250,12980,12980,12980,12980,0
20240819,124900,18362250,12980,12980,12980,12980,0
20240819,124800,18362250,12980,12980,12980,12980,0
20240819,124700,18362250,12980,12980,12980,12980,0
20240819,124600,18362250,12980,12980,12980,12980,0
20240819,124500,18362250,12980,12980,12980,12980,0
20240819,124400,18362250,12980,12980,12980,12980,0
20240819,124300,18362250,12980,12980,12980,12980,0
20240819,124200,18362250,12980,12980,12980,12980,0
20240819,124100,18362250,12980,12980,12980,12980,0
20240819,124000,18362250,12980,12980,12980,12980,0
20240819,123900,18362250,12980,12980,12980,12980,0
20240819,123800,18362250,12980,12980,12980,12980,0
20240819,123700,18362250,12980,12980,12980,12980,30
20240819,123600,17972850,12970,12970,12970,12970,0
20240819,123500,17972850,12970,12970,12970,12970,0
20240819,123400,17972850,12970,12970,12970,12970,5
20240819,123300,17908000,12980,12980,12980,12980,0
20240819,123200,17908000,12980,12980,12980,12980,0
20240819,123100,17908000,12980,12980,12980,12980,4
20240819,123000,17856080,12960,12960,12960,12960,0
20240819,122900,17856080,12960,12960,12960,12960,0
20240819,122800,17856080,12960,12960,12960,12960,0
20240819,122700,17856080,12960,12960,12960,12960,0
20240819,122600,17856080,12960,12960,12960,12960,7
20240819,122500,17765360,12960,12960,12960,12960,10
20240819,122400,17635760,12970,12970,12970,12970,5
20240819,122300,17570910,12950,12950,12950,12950,0
20240819,122200,17570910,12950,12950,12950,12950,0
20240819,122100,17570910,12950,12950,12950,12950,0
20240819,122000,17570910,12950,12950,12950,12950,0
20240819,121900,17570910,12950,12950,12950,12950,0
20240819,121800,17570910,12950,12950,12950,12950,0
20240819,121700,17570910,12950,12950,12950,12950,0
20240819,121600,17570910,12950,12950,12950,12950,0
20240819,121500,17570910,12950,12950,12950,12950,0
20240819,121400,17570910,12950,12950,12950,12950,0
20240819,121300,17570910,12950,12950,12950,12950,55
20240819,121200,16858660,12950,12950,12950,12950,0
20240819,121100,16858660,12950,12950,12950,12950,0
20240819,121000,16858660,12950,12950,12950,12950,0
20240819,120900,16858660,12950,12950,12950,12950,0
20240819,120800,16858660,12950,12950,12950,12950,0
20240819,120700,16858660,12950,12950,12950,12950,0
20240819,120600,16858660,12950,12950,12950,12950,0
20240819,120500,16858660,12950,12950,12950,12950,0
20240819,120400,16858660,12950,12950,12950,12950,0
20240819,120300,16858660,12950,12950,12950,12950,10
20240819,120200,16729160,12950,12950,12950,12950,0
20240819,120100,16729160,12950,12950,12950,12950,0
20240819,120000,16729160,12950,12950,12950,12950,0
20240819,115900,16729160,12950,12950,12950,12950,0
20240819,115800,16729160,12950,12950,12950,12950,0
20240819,115700,16729160,12950,12950,12950,12950,0
20240819,115600,16729160,12950,12950,12950,12950,0
20240819,115500,16729160,12950,12940,12950,12940,51
20240819,115400,16068720,12950,12950,12950,12950,0
20240819,115300,16068720,12950,12950,12950,12950,0
20240819,115200,16068720,12950,12950,12950,12950,0
20240819,115100,16068720,12950,12950,12950,12950,0
20240819,115000,16068720,12950,12950,12950,12950,0
20240819,114900,16068720,12950,12950,12950,12950,0
20240819,114800,16068720,12950,12950,12950,12950,1
20240819,114700,16055770,12950,12950,12950,12950,2
20240819,114600,16029870,12950,12950,12950,12950,0
20240819,114500,16029870,12950,12950,12950,12950,0
20240819,114400,16029870,12950,12950,12950,12950,0
20240819,114300,16029870,12950,12950,12950,12950,0
20240819,114200,16029870,12950,12950,12950,12950,0
20240819,114100,16029870,12950,12950,12950,12950,0
20240819,114000,16029870,12950,12950,12950,12950,0
20240819,113900,16029870,12950,12950,12950,12950,84
20240819,113800,14942070,12960,12960,12960,12960,0
20240819,113700,14942070,12960,12970,12970,12960,63
20240819,113600,14125180,12980,12980,12980,12980,0
20240819,113500,14125180,12980,12980,12980,12980,0
20240819,113400,14125180,12980,12980,12980,12980,0
20240819,113300,14125180,12980,12980,12980,12980,0
20240819,113200,14125180,12980,12980,12980,12980,0
20240819,113100,14125180,12980,12980,12980,12980,0
20240819,113000,14125180,12980,12980,12980,12980,1
20240819,112900,14112200,12980,12980,12980,12980,0
20240819,112800,14112200,12980,12980,12980,12980,1
20240819,112700,14099220,12980,12980,12980,12980,1
20240819,112600,14086240,13000,13000,13000,13000,0
20240819,112500,14086240,13000,13000,13000,13000,0
20240819,112400,14086240,13000,13000,13000,13000,0
20240819,112300,14086240,13000,13000,13000,13000,0
20240819,112200,14086240,13000,13000,13000,13000,0
20240819,112100,14086240,13000,13000,13000,13000,0
20240819,112000,14086240,13000,13000,13000,13000,0
20240819,111900,14086240,13000,13000,13000,13000,0
20240819,111800,14086240,13000,13000,13000,13000,0
20240819,111700,14086240,13000,13000,13000,13000,0
20240819,111600,14086240,13000,13000,13000,13000,0
20240819,111500,14086240,13000,13000,13000,13000,0
20240819,111400,14086240,13000,13000,13000,13000,0
20240819,111300,14086240,13000,13000,13000,13000,20
20240819,111200,13826240,12960,12960,12960,12960,0
20240819,111100,13826240,12960,12960,12960,12960,0
20240819,111000,13826240,12960,12960,12960,12960,0
20240819,110900,13826240,12960,12960,12960,12960,0
20240819,110800,13826240,12960,12960,12960,12960,0
20240819,110700,13826240,12960,12970,12970,12960,10
20240819,110600,13696580,12980,12980,12980,12980,11
20240819,110500,13553800,12980,12980,12980,12980,0
20240819,110400,13553800,12980,12980,12980,12980,0
20240819,110300,13553800,12980,12980,12980,12980,0
20240819,110200,13553800,12980,12980,12980,12980,1
20240819,110100,13540820,13010,13010,13010,13010,0
20240819,110000,13540820,13010,13010,13010,13010,0
20240819,105900,13540820,13010,13010,13010,13010,1
20240819,105800,13527810,13010,13010,13010,13010,0
20240819,105700,13527810,13010,13010,13010,13010,3
20240819,105600,13488780,13010,13010,13010,13010,0
20240819,105500,13488780,13010,13010,13010,13010,1
20240819,105400,13475770,13070,13070,13070,13070,0
20240819,105300,13475770,13070,13070,13070,13070,0
20240819,105200,13475770,13070,13070,13070,13070,1
20240819,105100,13462700,13010,13010,13010,13010,3
20240819,105000,13423670,13070,13070,13070,13070,0
20240819,104900,13423670,13070,13070,13070,13070,0
20240819,104800,13423670,13070,13070,13070,13070,0
20240819,104700,13423670,13070,13070,13070,13070,0
20240819,104600,13423670,13070,13070,13070,13070,0
20240819,104500,13423670,13070,13070,13070,13070,0
20240819,104400,13423670,13070,13070,13070,13070,0
20240819,104300,13423670,13070,13070,13070,13070,0
20240819,104200,13423670,13070,13070,13070,13070,1
20240819,104100,13410600,13010,13010,13010,13010,0
20240819,104000,13410600,13010,13010,13010,13010,0
20240819,103900,13410600,13010,13010,13010,13010,0
20240819,103800,13410600,13010,13010,13010,13010,0
20240819,103700,13410600,13010,13010,13010,13010,0
20240819,103600,13410600,13010,13010,13010,13010,0
20240819,103500,13410600,13010,13010,13010,13010,0
20240819,103400,13410600,13010,13010,13010,13010,0
20240819,103300,13410600,13010,13010,13010,13010,0
20240819,103200,13410600,13010,13010,13010,13010,257
20240819,103100,10067030,13070,13070,13070,13070,0
20240819,103000,10067030,13070,13070,13070,13070,0
20240819,102900,10067030,13070,13070,13070,13070,1
20240819,102800,10053960,13010,13010,13010,13010,0
20240819,102700,10053960,13010,13010,13010,13010,0
20240819,102600,10053960,13010,13010,13010,13010,0
20240819,102500,10053960,13010,13010,13010,13010,9
20240819,102400,9936870,13010,13010,13010,13010,0
20240819,102300,9936870,13010,13010,13010,13010,0
20240819,102200,9936870,13010,13010,13010,13010,0
20240819,102100,9936870,13010,13010,13010,13010,0
20240819,102000,9936870,13010,13010,13010,13010,0
20240819,101900,9936870,13010,13010,13010,13010,0
20240819,101800,9936870,13010,13010,13010,13010,132
20240819,101700,8219550,13010,13010,13010,13010,0
20240819,101600,8219550,13010,13010,13010,13010,1
20240819,101500,8206540,12980,13010,13010,12980,24
20240819,101400,7894330,13010,13010,13010,13010,0
20240819,101300,7894330,13010,13010,13010,13010,0
20240819,101200,7894330,13010,13010,13010,13010,0
20240819,101100,7894330,13010,13000,13010,13000,38
20240819,101000,7400140,13030,13030,13030,13030,0
20240819,100900,7400140,13030,13030,13030,13030,0
20240819,100800,7400140,13030,13030,13030,13030,0
20240819,100700,7400140,13030,13030,13030,13030,0
20240819,100600,7400140,13030,13030,13030,13030,0
20240819,100500,7400140,13030,13030,13030,13030,0
20240819,100400,7400140,13030,13030,13030,13030,0
20240819,100300,7400140,13030,13030,13030,13030,0
20240819,100200,7400140,13030,13030,13030,13030,0
20240819,100100,7400140,13030,13030,13030,13030,1
20240819,100000,7387110,13060,13060,13060,13060,1
20240819,095900,7374050,12970,12970,12970,12970,0
20240819,095800,7374050,12970,12970,12970,12970,0
20240819,095700,7374050,12970,12970,12970,12970,0
20240819,095600,7374050,12970,12970,12970,12970,0
20240819,095500,7374050,12970,12970,12970,12970,0
20240819,095400,7374050,12970,12970,12970,12970,0
20240819,095300,7374050,12970,12970,12970,12970,1
20240819,095200,7361080,12950,12950,12950,12950,0
20240819,095100,7361080,12950,12950,12950,12950,0
20240819,095000,7361080,12950,12950,12950,12950,0
20240819,094900,7361080,12950,12970,12970,12950,10
20240819,094800,7231520,12950,12950,12950,12950,0
20240819,094700,7231520,12950,12950,12950,12950,0
20240819,094600,7231520,12950,12950,12950,12950,0
20240819,094500,7231520,12950,12950,12950,12950,0
20240819,094400,7231520,12950,12950,12950,12950,0
20240819,094300,7231520,12950,13060,13060,12950,9
20240819,094200,7114720,13090,13090,13090,13090,1
20240819,094100,7101630,13000,13000,13000,13000,0
20240819,094000,7101630,13000,13000,13000,13000,0
20240819,093900,7101630,13000,13000,13000,13000,1
20240819,093800,7088630,13000,13000,13000,13000,0
20240819,093700,7088630,13000,13000,13000,13000,2
20240819,093600,7062630,13000,13000,13000,13000,14
20240819,093500,6880630,13000,13000,13000,13000,55
20240819,093400,6165630,13000,13000,13000,13000,0
20240819,093300,6165630,13000,13000,13000,13000,0
20240819,093200,6165630,13000,13000,13000,13000,0
20240819,093100,6165630,13000,13000,13000,13000,0
20240819,093000,6165630,13000,13000,13000,13000,0
20240819,092900,6165630,13000,13000,13000,13000,0
20240819,092800,6165630,13000,13000,13000,13000,0
20240819,092700,6165630,13000,13000,13000,13000,0
20240819,092600,6165630,13000,13000,13000,13000,0
20240819,092500,6165630,13000,13000,13000,13000,0
20240819,092400,6165630,13000,13000,13000,13000,0
20240819,092300,6165630,13000,13000,13000,13000,0
20240819,092200,6165630,13000,13000,13000,13000,0
20240819,092100,6165630,13000,13000,13000,13000,0
20240819,092000,6165630,13000,13000,13000,13000,15
20240819,091900,5970630,13000,13080,13080,13000,13
20240819,091800,5801390,13000,13000,13000,13000,53
20240819,091700,5112390,13060,13070,13070,13060,11
20240819,091600,4968700,13080,13100,13100,13080,19
20240819,091500,4719990,13110,13110,13110,13110,0
20240819,091400,4719990,13110,13110,13110,13110,1
20240819,091300,4706880,13110,13110,13110,13110,3
20240819,091200,4667550,13110,13110,13110,13110,0
20240819,091100,4667550,13110,13110,13110,13110,51
20240819,091000,3998940,13110,13110,13110,13110,11
20240819,090900,3854730,13120,13160,13160,13120,20
20240819,090800,3591870,13130,13130,13130,13130,58
20240819,090700,2830330,12930,13110,13110,12900,213
20240819,090600,66060,13080,13080,13080,13080,0
20240819,090500,66060,13080,13300,13300,13080,2
20240819,090400,39680,13080,13080,13080,13080,0
20240819,090300,39680,13080,13080,13080,13080,1
20240819,090200,26600,13300,13300,13300,13300,0
20240819,090100,26600,13300,13300,13300,13300,0
20240819,090000,26600,13300,13300,13300,13300,2