KissMeData/034300/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191500,60510360,13170,13170,13170,13170,48
20240820,191400,60510360,13170,13170,13170,13170,0
20240820,191300,60510360,13170,13170,13170,13170,0
20240820,191200,60510360,13170,13170,13170,13170,0
20240820,191100,60510360,13170,13170,13170,13170,0
20240820,191000,60510360,13170,13170,13170,13170,0
20240820,190900,60510360,13170,13170,13170,13170,0
20240820,190800,60510360,13170,13170,13170,13170,0
20240820,190700,60510360,13170,13170,13170,13170,0
20240820,190600,60510360,13170,13170,13170,13170,0
20240820,190500,60510360,13170,13170,13170,13170,0
20240820,190400,60510360,13170,13170,13170,13170,0
20240820,190300,60510360,13170,13170,13170,13170,0
20240820,190200,60510360,13170,13170,13170,13170,0
20240820,190100,60510360,13170,13170,13170,13170,0
20240820,190000,60510360,13170,13170,13170,13170,0
20240820,185900,60510360,13170,13170,13170,13170,0
20240820,185800,60510360,13170,13170,13170,13170,0
20240820,185700,60510360,13170,13170,13170,13170,0
20240820,185600,60510360,13170,13170,13170,13170,0
20240820,185500,60510360,13170,13170,13170,13170,0
20240820,185400,60510360,13170,13170,13170,13170,0
20240820,185300,60510360,13170,13170,13170,13170,0
20240820,185200,60510360,13170,13170,13170,13170,0
20240820,185100,60510360,13170,13170,13170,13170,0
20240820,185000,60510360,13170,13170,13170,13170,0
20240820,184900,60510360,13170,13170,13170,13170,0
20240820,184800,60510360,13170,13170,13170,13170,0
20240820,184700,60510360,13170,13170,13170,13170,0
20240820,184600,60510360,13170,13170,13170,13170,0
20240820,184500,60510360,13170,13170,13170,13170,48
20240820,184400,60510360,13170,13170,13170,13170,0
20240820,184300,60510360,13170,13170,13170,13170,0
20240820,184200,60510360,13170,13170,13170,13170,0
20240820,184100,60510360,13170,13170,13170,13170,0
20240820,184000,60510360,13170,13170,13170,13170,0
20240820,183900,60510360,13170,13170,13170,13170,0
20240820,183800,60510360,13170,13170,13170,13170,0
20240820,183700,60510360,13170,13170,13170,13170,0
20240820,183600,60510360,13170,13170,13170,13170,0
20240820,183500,60510360,13170,13170,13170,13170,0
20240820,183400,60510360,13170,13170,13170,13170,0
20240820,183300,60510360,13170,13170,13170,13170,0
20240820,183200,60510360,13170,13170,13170,13170,0
20240820,183100,60510360,13170,13170,13170,13170,0
20240820,183000,60510360,13170,13170,13170,13170,0
20240820,182900,60510360,13170,13170,13170,13170,0
20240820,182800,60510360,13170,13170,13170,13170,0
20240820,182700,60510360,13170,13170,13170,13170,0
20240820,182600,60510360,13170,13170,13170,13170,0
20240820,182500,60510360,13170,13170,13170,13170,0
20240820,182400,60510360,13170,13170,13170,13170,0
20240820,182300,60510360,13170,13170,13170,13170,0
20240820,182200,60510360,13170,13170,13170,13170,0
20240820,182100,60510360,13170,13170,13170,13170,0
20240820,182000,60510360,13170,13170,13170,13170,0
20240820,181900,60510360,13170,13170,13170,13170,0
20240820,181800,60510360,13170,13170,13170,13170,0
20240820,181700,60510360,13170,13170,13170,13170,0
20240820,181600,60510360,13170,13170,13170,13170,0
20240820,181500,60510360,13170,13170,13170,13170,48
20240820,181400,60510360,13170,13170,13170,13170,0
20240820,181300,60510360,13170,13170,13170,13170,0
20240820,181200,60510360,13170,13170,13170,13170,0
20240820,181100,60510360,13170,13170,13170,13170,0
20240820,181000,60510360,13170,13170,13170,13170,0
20240820,180900,60510360,13170,13170,13170,13170,0
20240820,180800,60510360,13170,13170,13170,13170,0
20240820,180700,60510360,13170,13170,13170,13170,0
20240820,180600,60510360,13170,13170,13170,13170,0
20240820,180500,60510360,13170,13170,13170,13170,0
20240820,180400,60510360,13170,13170,13170,13170,0
20240820,180300,60510360,13170,13170,13170,13170,0
20240820,180200,60510360,13170,13170,13170,13170,0
20240820,180100,60510360,13170,13170,13170,13170,0
20240820,180000,60510360,13170,13170,13170,13170,0
20240820,175900,60510360,13170,13170,13170,13170,0
20240820,175800,60510360,13170,13170,13170,13170,0
20240820,175700,60510360,13170,13170,13170,13170,0
20240820,175600,60510360,13170,13170,13170,13170,0
20240820,175500,60510360,13170,13170,13170,13170,0
20240820,175400,60510360,13170,13170,13170,13170,0
20240820,175300,60510360,13170,13170,13170,13170,0
20240820,175200,60510360,13170,13170,13170,13170,0
20240820,175100,60510360,13170,13170,13170,13170,0
20240820,175000,60510360,13170,13170,13170,13170,0
20240820,174900,60510360,13170,13170,13170,13170,0
20240820,174800,60510360,13170,13170,13170,13170,0
20240820,174700,60510360,13170,13170,13170,13170,0
20240820,174600,60510360,13170,13170,13170,13170,0
20240820,174500,60510360,13170,13170,13170,13170,48
20240820,174400,60510360,13170,13170,13170,13170,0
20240820,174300,60510360,13170,13170,13170,13170,0
20240820,174200,60510360,13170,13170,13170,13170,0
20240820,174100,60510360,13170,13170,13170,13170,0
20240820,174000,60510360,13170,13170,13170,13170,0
20240820,173900,60510360,13170,13170,13170,13170,0
20240820,173800,60510360,13170,13170,13170,13170,0
20240820,173700,60510360,13170,13170,13170,13170,0
20240820,173600,60510360,13170,13170,13170,13170,0
20240820,173500,60510360,13170,13170,13170,13170,0
20240820,173400,60510360,13170,13170,13170,13170,0
20240820,173300,60510360,13170,13170,13170,13170,0
20240820,173200,60510360,13170,13170,13170,13170,0
20240820,173100,60510360,13170,13170,13170,13170,0
20240820,173000,60510360,13170,13170,13170,13170,0
20240820,172900,60510360,13170,13170,13170,13170,0
20240820,172800,60510360,13170,13170,13170,13170,0
20240820,172700,60510360,13170,13170,13170,13170,0
20240820,172600,60510360,13170,13170,13170,13170,0
20240820,172500,60510360,13170,13170,13170,13170,0
20240820,172400,60510360,13170,13170,13170,13170,0
20240820,172300,60510360,13170,13170,13170,13170,0
20240820,172200,60510360,13170,13170,13170,13170,0
20240820,172100,60510360,13170,13170,13170,13170,0
20240820,172000,60510360,13170,13170,13170,13170,0
20240820,171900,60510360,13170,13170,13170,13170,0
20240820,171800,60510360,13170,13170,13170,13170,0
20240820,171700,60510360,13170,13170,13170,13170,0
20240820,171600,60510360,13170,13170,13170,13170,0
20240820,171500,60510360,13170,13170,13170,13170,48
20240820,171400,60510360,13170,13170,13170,13170,0
20240820,171300,60510360,13170,13170,13170,13170,0
20240820,171200,60510360,13170,13170,13170,13170,0
20240820,171100,60510360,13170,13170,13170,13170,0
20240820,171000,60510360,13170,13170,13170,13170,0
20240820,170900,60510360,13170,13170,13170,13170,0
20240820,170800,60510360,13170,13170,13170,13170,0
20240820,170700,60510360,13170,13170,13170,13170,0
20240820,170600,60510360,13170,13170,13170,13170,0
20240820,170500,60510360,13170,13170,13170,13170,0
20240820,170400,60510360,13170,13170,13170,13170,0
20240820,170300,60510360,13170,13170,13170,13170,0
20240820,170200,60510360,13170,13170,13170,13170,0
20240820,170100,60510360,13170,13170,13170,13170,0
20240820,170000,60510360,13170,13170,13170,13170,0
20240820,165900,60510360,13170,13170,13170,13170,0
20240820,165800,60510360,13170,13170,13170,13170,0
20240820,165700,60510360,13170,13170,13170,13170,0
20240820,165600,60510360,13170,13170,13170,13170,0
20240820,165500,60510360,13170,13170,13170,13170,0
20240820,165400,60510360,13170,13170,13170,13170,0
20240820,165300,60510360,13170,13170,13170,13170,0
20240820,165200,60510360,13170,13170,13170,13170,0
20240820,165100,60510360,13170,13170,13170,13170,0
20240820,165000,60510360,13170,13170,13170,13170,0
20240820,164900,60510360,13170,13170,13170,13170,0
20240820,164800,60510360,13170,13170,13170,13170,0
20240820,164700,60510360,13170,13170,13170,13170,0
20240820,164600,60510360,13170,13170,13170,13170,0
20240820,164500,60510360,13170,13170,13170,13170,48
20240820,164400,60510360,13170,13170,13170,13170,0
20240820,164300,60510360,13170,13170,13170,13170,0
20240820,164200,60510360,13170,13170,13170,13170,0
20240820,164100,60510360,13170,13170,13170,13170,0
20240820,164000,60510360,13170,13170,13170,13170,0
20240820,163900,60510360,13170,13170,13170,13170,0
20240820,163800,60510360,13170,13170,13170,13170,0
20240820,163700,60510360,13170,13170,13170,13170,0
20240820,163600,60510360,13170,13170,13170,13170,0
20240820,163500,60510360,13170,13170,13170,13170,0
20240820,163400,60510360,13170,13170,13170,13170,0
20240820,163300,60510360,13170,13170,13170,13170,0
20240820,163200,60510360,13170,13170,13170,13170,0
20240820,163100,60510360,13170,13170,13170,13170,0
20240820,163000,60510360,13170,13170,13170,13170,0
20240820,162900,60510360,13170,13170,13170,13170,0
20240820,162800,60510360,13170,13170,13170,13170,0
20240820,162700,60510360,13170,13170,13170,13170,0
20240820,162600,60510360,13170,13170,13170,13170,0
20240820,162500,60510360,13170,13170,13170,13170,0
20240820,162400,60510360,13170,13170,13170,13170,0
20240820,162300,60510360,13170,13170,13170,13170,0
20240820,162200,60510360,13170,13170,13170,13170,0
20240820,162100,60510360,13170,13170,13170,13170,0
20240820,162000,60510360,13170,13170,13170,13170,0
20240820,161900,60510360,13170,13170,13170,13170,0
20240820,161800,60510360,13170,13170,13170,13170,0
20240820,161700,60510360,13170,13170,13170,13170,0
20240820,161600,60510360,13170,13170,13170,13170,0
20240820,161500,60510360,13170,13170,13170,13170,48
20240820,161400,60510360,13170,13170,13170,13170,0
20240820,161300,60510360,13170,13170,13170,13170,0
20240820,161200,60510360,13170,13170,13170,13170,0
20240820,161100,60510360,13170,13170,13170,13170,0
20240820,161000,60510360,13170,13170,13170,13170,0
20240820,160900,60510360,13170,13170,13170,13170,0
20240820,160800,60510360,13170,13170,13170,13170,0
20240820,160700,60510360,13170,13170,13170,13170,0
20240820,160600,60510360,13170,13170,13170,13170,0
20240820,160500,60510360,13170,13170,13170,13170,0
20240820,160400,60510360,13170,13170,13170,13170,0
20240820,160300,60510360,13170,13170,13170,13170,0
20240820,160200,60510360,13170,13170,13170,13170,0
20240820,160100,60510360,13170,13170,13170,13170,0
20240820,160000,60510360,13170,13170,13170,13170,0
20240820,155900,60510360,13170,13170,13170,13170,0
20240820,155800,60510360,13170,13170,13170,13170,0
20240820,155700,60510360,13170,13170,13170,13170,0
20240820,155600,60510360,13170,13170,13170,13170,0
20240820,155500,60510360,13170,13170,13170,13170,0
20240820,155400,60510360,13170,13170,13170,13170,0
20240820,155300,60510360,13170,13170,13170,13170,0
20240820,155200,60510360,13170,13170,13170,13170,0
20240820,155100,60510360,13170,13170,13170,13170,0
20240820,155000,60510360,13170,13170,13170,13170,0
20240820,154900,60510360,13170,13170,13170,13170,0
20240820,154800,60510360,13170,13170,13170,13170,0
20240820,154700,60510360,13170,13170,13170,13170,0
20240820,154600,60510360,13170,13170,13170,13170,0
20240820,154500,60510360,13170,13170,13170,13170,48
20240820,154400,60510360,13170,13170,13170,13170,0
20240820,154300,60510360,13170,13170,13170,13170,0
20240820,154200,60510360,13170,13170,13170,13170,0
20240820,154100,60510360,13170,13170,13170,13170,0
20240820,154000,60510360,13170,13170,13170,13170,0
20240820,153900,60510360,13170,13170,13170,13170,0
20240820,153800,60510360,13170,13170,13170,13170,0
20240820,153700,60510360,13170,13170,13170,13170,0
20240820,153600,60510360,13170,13170,13170,13170,0
20240820,153500,60510360,13170,13170,13170,13170,0
20240820,153400,60510360,13170,13170,13170,13170,0
20240820,153300,60510360,13170,13170,13170,13170,0
20240820,153200,60510360,13170,13170,13170,13170,0
20240820,153100,60510360,13170,13170,13170,13170,0
20240820,153000,60510360,13170,13170,13170,13170,48
20240820,152900,59878200,13170,13170,13170,13170,0
20240820,152800,59878200,13170,13170,13170,13170,0
20240820,152700,59878200,13170,13170,13170,13170,0
20240820,152600,59878200,13170,13170,13170,13170,0
20240820,152500,59878200,13170,13170,13170,13170,0
20240820,152400,59878200,13170,13170,13170,13170,0
20240820,152300,59878200,13170,13170,13170,13170,0
20240820,152200,59878200,13170,13170,13170,13170,0
20240820,152100,59878200,13170,13170,13170,13170,0
20240820,152000,59878200,13170,13170,13170,13170,0
20240820,151900,59878200,13170,13160,13170,13060,13
20240820,151800,59707790,13100,13100,13100,13100,1
20240820,151700,59694690,13160,13160,13160,13160,0
20240820,151600,59694690,13160,13160,13160,13160,1
20240820,151500,59681530,13060,13070,13070,13060,7
20240820,151400,59590050,13160,13160,13160,13160,0
20240820,151300,59590050,13160,13130,13160,13050,81
20240820,151200,58529840,13130,13130,13130,13130,0
20240820,151100,58529840,13130,13130,13130,13130,0
20240820,151000,58529840,13130,13130,13130,13130,0
20240820,150900,58529840,13130,13130,13130,13130,0
20240820,150800,58529840,13130,13130,13130,13130,0
20240820,150700,58529840,13130,13130,13130,13130,7
20240820,150600,58437930,13170,13170,13170,13170,0
20240820,150500,58437930,13170,13170,13170,13170,1
20240820,150400,58424760,13130,13130,13130,13130,0
20240820,150300,58424760,13130,13130,13130,13130,12
20240820,150200,58267200,13130,13130,13130,13130,10
20240820,150100,58135900,13130,13130,13130,13130,0
20240820,150000,58135900,13130,13130,13130,13130,0
20240820,145900,58135900,13130,13130,13130,13130,0
20240820,145800,58135900,13130,13130,13130,13130,0
20240820,145700,58135900,13130,13130,13130,13130,0
20240820,145600,58135900,13130,13130,13130,13130,0
20240820,145500,58135900,13130,13130,13130,13130,0
20240820,145400,58135900,13130,13130,13130,13130,0
20240820,145300,58135900,13130,13130,13130,13130,0
20240820,145200,58135900,13130,13130,13130,13130,0
20240820,145100,58135900,13130,13130,13130,13130,0
20240820,145000,58135900,13130,13130,13130,13130,0
20240820,144900,58135900,13130,13130,13130,13130,0
20240820,144800,58135900,13130,13130,13130,13130,0
20240820,144700,58135900,13130,13130,13130,13130,0
20240820,144600,58135900,13130,13130,13130,13130,0
20240820,144500,58135900,13130,13130,13130,13130,0
20240820,144400,58135900,13130,13130,13130,13130,0
20240820,144300,58135900,13130,13130,13130,13130,0
20240820,144200,58135900,13130,13130,13130,13130,1
20240820,144100,58122770,13000,13000,13000,13000,0
20240820,144000,58122770,13000,13000,13000,13000,0
20240820,143900,58122770,13000,13000,13000,13000,0
20240820,143800,58122770,13000,13100,13100,13000,83
20240820,143700,57039810,13120,13120,13120,13120,313
20240820,143600,52933250,13120,13120,13120,13120,61
20240820,143500,52132930,13120,13130,13130,13120,21
20240820,143400,51857400,13140,13140,13140,13140,0
20240820,143300,51857400,13140,13140,13140,13140,0
20240820,143200,51857400,13140,13140,13140,13140,0
20240820,143100,51857400,13140,13140,13140,13140,0
20240820,143000,51857400,13140,13140,13140,13140,13
20240820,142900,51686580,13140,13140,13140,13140,0
20240820,142800,51686580,13140,13140,13140,13140,1
20240820,142700,51673440,13140,13140,13140,13140,15
20240820,142600,51476340,13140,13190,13190,13140,161
20240820,142500,49359140,13190,13190,13190,13190,0
20240820,142400,49359140,13190,13190,13190,13190,0
20240820,142300,49359140,13190,13190,13190,13190,0
20240820,142200,49359140,13190,13190,13190,13190,0
20240820,142100,49359140,13190,13190,13190,13190,0
20240820,142000,49359140,13190,13190,13190,13190,0
20240820,141900,49359140,13190,13190,13190,13190,0
20240820,141800,49359140,13190,13190,13190,13190,0
20240820,141700,49359140,13190,13190,13190,13190,0
20240820,141600,49359140,13190,13190,13190,13190,0
20240820,141500,49359140,13190,13190,13190,13190,0
20240820,141400,49359140,13190,13200,13200,13190,8
20240820,141300,49253560,13250,13250,13250,13250,0
20240820,141200,49253560,13250,13250,13250,13250,0
20240820,141100,49253560,13250,13250,13250,13250,0
20240820,141000,49253560,13250,13250,13250,13250,0
20240820,140900,49253560,13250,13250,13250,13250,0
20240820,140800,49253560,13250,13250,13250,13250,0
20240820,140700,49253560,13250,13250,13250,13250,0
20240820,140600,49253560,13250,13250,13250,13250,0
20240820,140500,49253560,13250,13250,13250,13250,0
20240820,140400,49253560,13250,13250,13250,13250,0
20240820,140300,49253560,13250,13250,13250,13250,0
20240820,140200,49253560,13250,13250,13250,13250,0
20240820,140100,49253560,13250,13250,13250,13250,0
20240820,140000,49253560,13250,13250,13250,13250,0
20240820,135900,49253560,13250,13250,13250,13250,0
20240820,135800,49253560,13250,13250,13250,13250,1
20240820,135700,49240310,13250,13250,13250,13250,0
20240820,135600,49240310,13250,13250,13250,13250,8
20240820,135500,49134310,13250,13250,13250,13250,0
20240820,135400,49134310,13250,13250,13250,13250,0
20240820,135300,49134310,13250,13250,13250,13250,0
20240820,135200,49134310,13250,13250,13250,13250,0
20240820,135100,49134310,13250,13250,13250,13250,0
20240820,135000,49134310,13250,13250,13250,13250,0
20240820,134900,49134310,13250,13250,13250,13250,0
20240820,134800,49134310,13250,13250,13250,13250,1
20240820,134700,49121060,13200,13200,13200,13200,0
20240820,134600,49121060,13200,13200,13200,13200,0
20240820,134500,49121060,13200,13200,13200,13200,0
20240820,134400,49121060,13200,13200,13200,13200,0
20240820,134300,49121060,13200,13200,13200,13200,0
20240820,134200,49121060,13200,13200,13200,13200,0
20240820,134100,49121060,13200,13200,13200,13200,0
20240820,134000,49121060,13200,13200,13200,13200,0
20240820,133900,49121060,13200,13200,13200,13200,0
20240820,133800,49121060,13200,13200,13200,13200,0
20240820,133700,49121060,13200,13200,13200,13200,0
20240820,133600,49121060,13200,13200,13200,13200,0
20240820,133500,49121060,13200,13200,13200,13200,0
20240820,133400,49121060,13200,13200,13200,13200,15
20240820,133300,48923060,13210,13210,13210,13210,0
20240820,133200,48923060,13210,13210,13210,13210,0
20240820,133100,48923060,13210,13210,13210,13210,0
20240820,133000,48923060,13210,13210,13210,13210,0
20240820,132900,48923060,13210,13210,13210,13210,0
20240820,132800,48923060,13210,13210,13210,13210,0
20240820,132700,48923060,13210,13210,13210,13210,0
20240820,132600,48923060,13210,13210,13210,13210,8
20240820,132500,48817380,13210,13210,13210,13210,0
20240820,132400,48817380,13210,13210,13210,13210,0
20240820,132300,48817380,13210,13220,13220,13210,3
20240820,132200,48777740,13210,13210,13210,13210,0
20240820,132100,48777740,13210,13210,13210,13210,0
20240820,132000,48777740,13210,13300,13300,13210,27
20240820,131900,48420980,13300,13210,13300,13210,99
20240820,131800,47107680,13210,13210,13210,13210,0
20240820,131700,47107680,13210,13210,13210,13210,0
20240820,131600,47107680,13210,13210,13210,13210,0
20240820,131500,47107680,13210,13210,13210,13210,0
20240820,131400,47107680,13210,13210,13210,13210,0
20240820,131300,47107680,13210,13210,13210,13210,1
20240820,131200,47094470,13220,13220,13220,13220,0
20240820,131100,47094470,13220,13220,13220,13220,0
20240820,131000,47094470,13220,13220,13220,13220,0
20240820,130900,47094470,13220,13220,13220,13220,1
20240820,130800,47081250,13220,13220,13220,13220,0
20240820,130700,47081250,13220,13220,13220,13220,0
20240820,130600,47081250,13220,13220,13220,13220,0
20240820,130500,47081250,13220,13220,13220,13220,0
20240820,130400,47081250,13220,13220,13220,13220,0
20240820,130300,47081250,13220,13220,13220,13220,0
20240820,130200,47081250,13220,13220,13220,13220,0
20240820,130100,47081250,13220,13220,13220,13220,0
20240820,130000,47081250,13220,13220,13220,13220,0
20240820,125900,47081250,13220,13230,13230,13220,6
20240820,125800,47001880,13230,13230,13230,13230,0
20240820,125700,47001880,13230,13230,13230,13230,0
20240820,125600,47001880,13230,13230,13230,13230,0
20240820,125500,47001880,13230,13230,13230,13230,0
20240820,125400,47001880,13230,13230,13230,13230,0
20240820,125300,47001880,13230,13230,13230,13230,0
20240820,125200,47001880,13230,13230,13230,13230,0
20240820,125100,47001880,13230,13230,13230,13230,0
20240820,125000,47001880,13230,13230,13230,13230,0
20240820,124900,47001880,13230,13230,13230,13230,0
20240820,124800,47001880,13230,13230,13230,13230,0
20240820,124700,47001880,13230,13240,13240,13230,8
20240820,124600,46896030,13250,13250,13250,13250,0
20240820,124500,46896030,13250,13250,13250,13250,0
20240820,124400,46896030,13250,13250,13250,13250,0
20240820,124300,46896030,13250,13250,13250,13250,0
20240820,124200,46896030,13250,13250,13250,13250,0
20240820,124100,46896030,13250,13250,13250,13250,2
20240820,124000,46869530,13250,13250,13250,13250,0
20240820,123900,46869530,13250,13250,13250,13250,1
20240820,123800,46856280,13260,13260,13260,13260,0
20240820,123700,46856280,13260,13260,13260,13260,0
20240820,123600,46856280,13260,13260,13260,13260,1
20240820,123500,46843020,13300,13300,13300,13300,0
20240820,123400,46843020,13300,13300,13300,13300,0
20240820,123300,46843020,13300,13300,13300,13300,0
20240820,123200,46843020,13300,13300,13300,13300,2
20240820,123100,46816420,13340,13340,13340,13340,0
20240820,123000,46816420,13340,13340,13340,13340,0
20240820,122900,46816420,13340,13340,13340,13340,0
20240820,122800,46816420,13340,13340,13340,13340,0
20240820,122700,46816420,13340,13340,13340,13340,0
20240820,122600,46816420,13340,13340,13340,13340,0
20240820,122500,46816420,13340,13340,13340,13340,0
20240820,122400,46816420,13340,13340,13340,13340,0
20240820,122300,46816420,13340,13340,13340,13340,0
20240820,122200,46816420,13340,13340,13340,13340,0
20240820,122100,46816420,13340,13340,13340,13340,0
20240820,122000,46816420,13340,13340,13340,13340,0
20240820,121900,46816420,13340,13340,13340,13340,0
20240820,121800,46816420,13340,13340,13340,13340,0
20240820,121700,46816420,13340,13340,13340,13340,0
20240820,121600,46816420,13340,13340,13340,13340,0
20240820,121500,46816420,13340,13340,13340,13340,0
20240820,121400,46816420,13340,13340,13340,13340,0
20240820,121300,46816420,13340,13340,13340,13340,75
20240820,121200,45815920,13340,13340,13340,13340,0
20240820,121100,45815920,13340,13340,13340,13340,0
20240820,121000,45815920,13340,13340,13340,13340,0
20240820,120900,45815920,13340,13340,13340,13340,0
20240820,120800,45815920,13340,13340,13340,13340,0
20240820,120700,45815920,13340,13340,13340,13340,0
20240820,120600,45815920,13340,13340,13340,13340,0
20240820,120500,45815920,13340,13340,13340,13340,0
20240820,120400,45815920,13340,13340,13340,13340,0
20240820,120300,45815920,13340,13340,13340,13340,0
20240820,120200,45815920,13340,13340,13340,13340,0
20240820,120100,45815920,13340,13340,13340,13340,0
20240820,120000,45815920,13340,13340,13340,13340,0
20240820,115900,45815920,13340,13340,13340,13340,0
20240820,115800,45815920,13340,13340,13340,13340,0
20240820,115700,45815920,13340,13340,13340,13340,0
20240820,115600,45815920,13340,13340,13340,13340,0
20240820,115500,45815920,13340,13340,13340,13340,5
20240820,115400,45749220,13300,13300,13300,13300,0
20240820,115300,45749220,13300,13300,13300,13300,0
20240820,115200,45749220,13300,13300,13300,13300,0
20240820,115100,45749220,13300,13300,13300,13300,40
20240820,115000,45217220,13300,13300,13300,13300,0
20240820,114900,45217220,13300,13300,13300,13300,0
20240820,114800,45217220,13300,13300,13300,13300,0
20240820,114700,45217220,13300,13300,13300,13300,0
20240820,114600,45217220,13300,13300,13300,13300,0
20240820,114500,45217220,13300,13300,13300,13300,0
20240820,114400,45217220,13300,13300,13300,13300,0
20240820,114300,45217220,13300,13300,13300,13300,0
20240820,114200,45217220,13300,13300,13300,13300,0
20240820,114100,45217220,13300,13300,13300,13300,0
20240820,114000,45217220,13300,13300,13300,13300,0
20240820,113900,45217220,13300,13300,13300,13300,0
20240820,113800,45217220,13300,13300,13300,13300,0
20240820,113700,45217220,13300,13300,13300,13300,5
20240820,113600,45150720,13300,13300,13300,13300,100
20240820,113500,43820720,13300,13340,13340,13300,36
20240820,113400,43341080,13340,13340,13340,13340,0
20240820,113300,43341080,13340,13340,13340,13340,10
20240820,113200,43207680,13340,13340,13340,13340,15
20240820,113100,43007580,13300,13300,13300,13300,0
20240820,113000,43007580,13300,13300,13300,13300,0
20240820,112900,43007580,13300,13300,13300,13300,0
20240820,112800,43007580,13300,13300,13300,13300,0
20240820,112700,43007580,13300,13300,13300,13300,0
20240820,112600,43007580,13300,13300,13300,13300,0
20240820,112500,43007580,13300,13300,13300,13300,0
20240820,112400,43007580,13300,13300,13300,13300,0
20240820,112300,43007580,13300,13300,13300,13300,0
20240820,112200,43007580,13300,13300,13300,13300,0
20240820,112100,43007580,13300,13300,13300,13300,0
20240820,112000,43007580,13300,13300,13300,13300,0
20240820,111900,43007580,13300,13300,13300,13300,0
20240820,111800,43007580,13300,13300,13300,13300,0
20240820,111700,43007580,13300,13300,13300,13300,200
20240820,111600,40347580,13350,13350,13350,13350,0
20240820,111500,40347580,13350,13350,13350,13350,0
20240820,111400,40347580,13350,13350,13350,13350,0
20240820,111300,40347580,13350,13350,13350,13350,0
20240820,111200,40347580,13350,13350,13350,13350,0
20240820,111100,40347580,13350,13350,13350,13350,1
20240820,111000,40334230,13340,13340,13340,13340,2
20240820,110900,40307550,13300,13300,13300,13300,0
20240820,110800,40307550,13300,13300,13300,13300,0
20240820,110700,40307550,13300,13300,13300,13300,0
20240820,110600,40307550,13300,13300,13300,13300,0
20240820,110500,40307550,13300,13300,13300,13300,0
20240820,110400,40307550,13300,13300,13300,13300,0
20240820,110300,40307550,13300,13300,13300,13300,0
20240820,110200,40307550,13300,13300,13300,13300,0
20240820,110100,40307550,13300,13300,13300,13300,0
20240820,110000,40307550,13300,13300,13300,13300,0
20240820,105900,40307550,13300,13300,13300,13300,0
20240820,105800,40307550,13300,13300,13300,13300,381
20240820,105700,35240250,13300,13300,13300,13300,0
20240820,105600,35240250,13300,13300,13300,13300,80
20240820,105500,34176250,13300,13300,13300,13300,1
20240820,105400,34162950,13360,13360,13360,13360,0
20240820,105300,34162950,13360,13360,13360,13360,0
20240820,105200,34162950,13360,13360,13360,13360,0
20240820,105100,34162950,13360,13360,13360,13360,10
20240820,105000,34029350,13360,13360,13360,13360,0
20240820,104900,34029350,13360,13300,13360,13300,11
20240820,104800,33882880,13360,13360,13360,13360,5
20240820,104700,33816080,13360,13300,13360,13300,22
20240820,104600,33522760,13320,13310,13320,13310,67
20240820,104500,32630440,13310,13310,13310,13310,0
20240820,104400,32630440,13310,13310,13310,13310,0
20240820,104300,32630440,13310,13310,13310,13310,1
20240820,104200,32617130,13300,13300,13300,13300,0
20240820,104100,32617130,13300,13300,13300,13300,78
20240820,104000,31579730,13290,13290,13290,13290,0
20240820,103900,31579730,13290,13290,13290,13290,0
20240820,103800,31579730,13290,13290,13290,13290,0
20240820,103700,31579730,13290,13290,13290,13290,0
20240820,103600,31579730,13290,13290,13290,13290,16
20240820,103500,31367090,13290,13290,13290,13290,0
20240820,103400,31367090,13290,13290,13290,13290,0
20240820,103300,31367090,13290,13290,13290,13290,0
20240820,103200,31367090,13290,13290,13290,13290,0
20240820,103100,31367090,13290,13290,13290,13290,1
20240820,103000,31353800,13290,13290,13290,13290,0
20240820,102900,31353800,13290,13290,13290,13290,0
20240820,102800,31353800,13290,13290,13290,13290,10
20240820,102700,31220900,13280,13200,13280,13200,518
20240820,102600,24351010,13190,13190,13190,13190,0
20240820,102500,24351010,13190,13250,13250,13190,125
20240820,102400,22702200,13190,13190,13190,13190,0
20240820,102300,22702200,13190,13190,13190,13190,0
20240820,102200,22702200,13190,13190,13190,13190,0
20240820,102100,22702200,13190,13190,13190,13190,0
20240820,102000,22702200,13190,13190,13190,13190,20
20240820,101900,22438400,13210,13200,13210,13200,115
20240820,101800,20920250,13120,13120,13120,13120,0
20240820,101700,20920250,13120,13120,13120,13120,172
20240820,101600,18663610,13120,13200,13200,13120,511
20240820,101500,11958930,13200,13200,13200,13200,0
20240820,101400,11958930,13200,13210,13210,13200,234
20240820,101300,8867850,13210,13210,13210,13210,68
20240820,101200,7969570,13210,13210,13210,13210,5
20240820,101100,7903520,13200,13200,13200,13200,0
20240820,101000,7903520,13200,13200,13200,13200,0
20240820,100900,7903520,13200,13200,13200,13200,0
20240820,100800,7903520,13200,13200,13200,13200,0
20240820,100700,7903520,13200,13200,13200,13200,0
20240820,100600,7903520,13200,13200,13200,13200,0
20240820,100500,7903520,13200,13200,13200,13200,0
20240820,100400,7903520,13200,13200,13200,13200,0
20240820,100300,7903520,13200,13200,13200,13200,0
20240820,100200,7903520,13200,13200,13200,13200,10
20240820,100100,7771520,13200,13200,13200,13200,0
20240820,100000,7771520,13200,13200,13200,13200,0
20240820,095900,7771520,13200,13200,13200,13200,0
20240820,095800,7771520,13200,13200,13200,13200,0
20240820,095700,7771520,13200,13190,13200,13190,132
20240820,095600,6029330,13190,13190,13190,13190,0
20240820,095500,6029330,13190,13190,13190,13190,0
20240820,095400,6029330,13190,13190,13190,13190,0
20240820,095300,6029330,13190,13190,13190,13190,0
20240820,095200,6029330,13190,13180,13190,13180,84
20240820,095100,4921550,13190,13190,13190,13190,0
20240820,095000,4921550,13190,13190,13190,13190,0
20240820,094900,4921550,13190,13190,13190,13190,0
20240820,094800,4921550,13190,13190,13190,13190,0
20240820,094700,4921550,13190,13190,13190,13190,0
20240820,094600,4921550,13190,13190,13190,13190,0
20240820,094500,4921550,13190,13190,13190,13190,0
20240820,094400,4921550,13190,13190,13190,13190,1
20240820,094300,4908360,13190,13190,13190,13190,1
20240820,094200,4895170,13190,13190,13190,13190,0
20240820,094100,4895170,13190,13190,13190,13190,0
20240820,094000,4895170,13190,13190,13190,13190,0
20240820,093900,4895170,13190,13190,13190,13190,0
20240820,093800,4895170,13190,13190,13190,13190,0
20240820,093700,4895170,13190,13190,13190,13190,0
20240820,093600,4895170,13190,13190,13190,13190,0
20240820,093500,4895170,13190,13190,13190,13190,0
20240820,093400,4895170,13190,13190,13190,13190,1
20240820,093300,4881980,13190,13190,13190,13190,7
20240820,093200,4789650,13190,13190,13190,13190,0
20240820,093100,4789650,13190,13190,13190,13190,0
20240820,093000,4789650,13190,13190,13190,13190,0
20240820,092900,4789650,13190,13190,13190,13190,0
20240820,092800,4789650,13190,13190,13190,13190,0
20240820,092700,4789650,13190,13180,13190,13180,10
20240820,092600,4657760,13190,13190,13190,13190,0
20240820,092500,4657760,13190,13120,13190,13120,3
20240820,092400,4618330,13120,13120,13120,13120,0
20240820,092300,4618330,13120,13130,13130,13120,10
20240820,092200,4487120,13120,13120,13120,13120,0
20240820,092100,4487120,13120,13120,13120,13120,0
20240820,092000,4487120,13120,13120,13120,13120,0
20240820,091900,4487120,13120,13120,13120,13120,0
20240820,091800,4487120,13120,13120,13120,13120,0
20240820,091700,4487120,13120,13120,13120,13120,2
20240820,091600,4460880,13120,13120,13120,13120,44
20240820,091500,3883600,13130,13130,13130,13130,0
20240820,091400,3883600,13130,13130,13130,13130,0
20240820,091300,3883600,13130,13120,13130,13120,236
20240820,091200,785980,13110,13110,13110,13110,0
20240820,091100,785980,13110,13110,13110,13110,54
20240820,091000,78040,13110,13110,13110,13110,0
20240820,090900,78040,13110,13110,13110,13110,2
20240820,090800,51820,13120,13120,13120,13120,0
20240820,090700,51820,13120,13120,13120,13120,0
20240820,090600,51820,13120,13120,13120,13120,1
20240820,090500,38700,12900,12900,12900,12900,0
20240820,090400,38700,12900,12900,12900,12900,0
20240820,090300,38700,12900,12900,12900,12900,0
20240820,090200,38700,12900,12900,12900,12900,0
20240820,090100,38700,12900,12900,12900,12900,0
20240820,090000,38700,12900,12900,12900,12900,3