KissMeData/080470/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195300,15527275,3560,3560,3560,3560,13
20240808,195200,15527275,3560,3560,3560,3560,0
20240808,195100,15527275,3560,3560,3560,3560,0
20240808,195000,15527275,3560,3560,3560,3560,0
20240808,194900,15527275,3560,3560,3560,3560,0
20240808,194800,15527275,3560,3560,3560,3560,0
20240808,194700,15527275,3560,3560,3560,3560,0
20240808,194600,15527275,3560,3560,3560,3560,0
20240808,194500,15527275,3560,3560,3560,3560,0
20240808,194400,15527275,3560,3560,3560,3560,0
20240808,194300,15527275,3560,3560,3560,3560,0
20240808,194200,15527275,3560,3560,3560,3560,0
20240808,194100,15527275,3560,3560,3560,3560,0
20240808,194000,15527275,3560,3560,3560,3560,0
20240808,193900,15527275,3560,3560,3560,3560,0
20240808,193800,15527275,3560,3560,3560,3560,0
20240808,193700,15527275,3560,3560,3560,3560,0
20240808,193600,15527275,3560,3560,3560,3560,0
20240808,193500,15527275,3560,3560,3560,3560,0
20240808,193400,15527275,3560,3560,3560,3560,0
20240808,193300,15527275,3560,3560,3560,3560,0
20240808,193200,15527275,3560,3560,3560,3560,0
20240808,193100,15527275,3560,3560,3560,3560,0
20240808,193000,15527275,3560,3560,3560,3560,0
20240808,192900,15527275,3560,3560,3560,3560,0
20240808,192800,15527275,3560,3560,3560,3560,0
20240808,192700,15527275,3560,3560,3560,3560,0
20240808,192600,15527275,3560,3560,3560,3560,0
20240808,192500,15527275,3560,3560,3560,3560,0
20240808,192400,15527275,3560,3560,3560,3560,0
20240808,192300,15527275,3560,3560,3560,3560,13
20240808,192200,15527275,3560,3560,3560,3560,0
20240808,192100,15527275,3560,3560,3560,3560,0
20240808,192000,15527275,3560,3560,3560,3560,0
20240808,191900,15527275,3560,3560,3560,3560,0
20240808,191800,15527275,3560,3560,3560,3560,0
20240808,191700,15527275,3560,3560,3560,3560,0
20240808,191600,15527275,3560,3560,3560,3560,0
20240808,191500,15527275,3560,3560,3560,3560,0
20240808,191400,15527275,3560,3560,3560,3560,0
20240808,191300,15527275,3560,3560,3560,3560,0
20240808,191200,15527275,3560,3560,3560,3560,0
20240808,191100,15527275,3560,3560,3560,3560,0
20240808,191000,15527275,3560,3560,3560,3560,0
20240808,190900,15527275,3560,3560,3560,3560,0
20240808,190800,15527275,3560,3560,3560,3560,0
20240808,190700,15527275,3560,3560,3560,3560,0
20240808,190600,15527275,3560,3560,3560,3560,0
20240808,190500,15527275,3560,3560,3560,3560,0
20240808,190400,15527275,3560,3560,3560,3560,0
20240808,190300,15527275,3560,3560,3560,3560,0
20240808,190200,15527275,3560,3560,3560,3560,0
20240808,190100,15527275,3560,3560,3560,3560,0
20240808,190000,15527275,3560,3560,3560,3560,0
20240808,185900,15527275,3560,3560,3560,3560,0
20240808,185800,15527275,3560,3560,3560,3560,0
20240808,185700,15527275,3560,3560,3560,3560,0
20240808,185600,15527275,3560,3560,3560,3560,0
20240808,185500,15527275,3560,3560,3560,3560,0
20240808,185400,15527275,3560,3560,3560,3560,0
20240808,185300,15527275,3560,3560,3560,3560,13
20240808,185200,15527275,3560,3560,3560,3560,0
20240808,185100,15527275,3560,3560,3560,3560,0
20240808,185000,15527275,3560,3560,3560,3560,0
20240808,184900,15527275,3560,3560,3560,3560,0
20240808,184800,15527275,3560,3560,3560,3560,0
20240808,184700,15527275,3560,3560,3560,3560,0
20240808,184600,15527275,3560,3560,3560,3560,0
20240808,184500,15527275,3560,3560,3560,3560,0
20240808,184400,15527275,3560,3560,3560,3560,0
20240808,184300,15527275,3560,3560,3560,3560,0
20240808,184200,15527275,3560,3560,3560,3560,0
20240808,184100,15527275,3560,3560,3560,3560,0
20240808,184000,15527275,3560,3560,3560,3560,0
20240808,183900,15527275,3560,3560,3560,3560,0
20240808,183800,15527275,3560,3560,3560,3560,0
20240808,183700,15527275,3560,3560,3560,3560,0
20240808,183600,15527275,3560,3560,3560,3560,0
20240808,183500,15527275,3560,3560,3560,3560,0
20240808,183400,15527275,3560,3560,3560,3560,0
20240808,183300,15527275,3560,3560,3560,3560,0
20240808,183200,15527275,3560,3560,3560,3560,0
20240808,183100,15527275,3560,3560,3560,3560,0
20240808,183000,15527275,3560,3560,3560,3560,0
20240808,182900,15527275,3560,3560,3560,3560,0
20240808,182800,15527275,3560,3560,3560,3560,0
20240808,182700,15527275,3560,3560,3560,3560,0
20240808,182600,15527275,3560,3560,3560,3560,0
20240808,182500,15527275,3560,3560,3560,3560,0
20240808,182400,15527275,3560,3560,3560,3560,0
20240808,182300,15527275,3560,3560,3560,3560,13
20240808,182200,15527275,3560,3560,3560,3560,0
20240808,182100,15527275,3560,3560,3560,3560,0
20240808,182000,15527275,3560,3560,3560,3560,0
20240808,181900,15527275,3560,3560,3560,3560,0
20240808,181800,15527275,3560,3560,3560,3560,0
20240808,181700,15527275,3560,3560,3560,3560,0
20240808,181600,15527275,3560,3560,3560,3560,0
20240808,181500,15527275,3560,3560,3560,3560,0
20240808,181400,15527275,3560,3560,3560,3560,0
20240808,181300,15527275,3560,3560,3560,3560,0
20240808,181200,15527275,3560,3560,3560,3560,0
20240808,181100,15527275,3560,3560,3560,3560,0
20240808,181000,15527275,3560,3560,3560,3560,0
20240808,180900,15527275,3560,3560,3560,3560,0
20240808,180800,15527275,3560,3560,3560,3560,0
20240808,180700,15527275,3560,3560,3560,3560,0
20240808,180600,15527275,3560,3560,3560,3560,0
20240808,180500,15527275,3560,3560,3560,3560,0
20240808,180400,15527275,3560,3560,3560,3560,0
20240808,180300,15527275,3560,3560,3560,3560,0
20240808,180200,15527275,3560,3560,3560,3560,0
20240808,180100,15527275,3560,3560,3560,3560,0
20240808,180000,15527275,3560,3560,3560,3560,0
20240808,175900,15527275,3560,3560,3560,3560,0
20240808,175800,15527275,3560,3560,3560,3560,0
20240808,175700,15527275,3560,3560,3560,3560,0
20240808,175600,15527275,3560,3560,3560,3560,0
20240808,175500,15527275,3560,3560,3560,3560,0
20240808,175400,15527275,3560,3560,3560,3560,0
20240808,175300,15527275,3560,3560,3560,3560,13
20240808,175200,15527275,3560,3560,3560,3560,0
20240808,175100,15527275,3560,3560,3560,3560,0
20240808,175000,15527275,3560,3560,3560,3560,0
20240808,174900,15527275,3560,3560,3560,3560,0
20240808,174800,15527275,3560,3560,3560,3560,0
20240808,174700,15527275,3560,3560,3560,3560,0
20240808,174600,15527275,3560,3560,3560,3560,0
20240808,174500,15527275,3560,3560,3560,3560,0
20240808,174400,15527275,3560,3560,3560,3560,0
20240808,174300,15527275,3560,3560,3560,3560,0
20240808,174200,15527275,3560,3560,3560,3560,0
20240808,174100,15527275,3560,3560,3560,3560,0
20240808,174000,15527275,3560,3560,3560,3560,0
20240808,173900,15527275,3560,3560,3560,3560,0
20240808,173800,15527275,3560,3560,3560,3560,0
20240808,173700,15527275,3560,3560,3560,3560,0
20240808,173600,15527275,3560,3560,3560,3560,0
20240808,173500,15527275,3560,3560,3560,3560,0
20240808,173400,15527275,3560,3560,3560,3560,0
20240808,173300,15527275,3560,3560,3560,3560,0
20240808,173200,15527275,3560,3560,3560,3560,0
20240808,173100,15527275,3560,3560,3560,3560,0
20240808,173000,15527275,3560,3560,3560,3560,0
20240808,172900,15527275,3560,3560,3560,3560,0
20240808,172800,15527275,3560,3560,3560,3560,0
20240808,172700,15527275,3560,3560,3560,3560,0
20240808,172600,15527275,3560,3560,3560,3560,0
20240808,172500,15527275,3560,3560,3560,3560,0
20240808,172400,15527275,3560,3560,3560,3560,0
20240808,172300,15527275,3560,3560,3560,3560,13
20240808,172200,15527275,3560,3560,3560,3560,0
20240808,172100,15527275,3560,3560,3560,3560,0
20240808,172000,15527275,3560,3560,3560,3560,0
20240808,171900,15527275,3560,3560,3560,3560,0
20240808,171800,15527275,3560,3560,3560,3560,0
20240808,171700,15527275,3560,3560,3560,3560,0
20240808,171600,15527275,3560,3560,3560,3560,0
20240808,171500,15527275,3560,3560,3560,3560,0
20240808,171400,15527275,3560,3560,3560,3560,0
20240808,171300,15527275,3560,3560,3560,3560,0
20240808,171200,15527275,3560,3560,3560,3560,0
20240808,171100,15527275,3560,3560,3560,3560,0
20240808,171000,15527275,3560,3560,3560,3560,0
20240808,170900,15527275,3560,3560,3560,3560,0
20240808,170800,15527275,3560,3560,3560,3560,0
20240808,170700,15527275,3560,3560,3560,3560,0
20240808,170600,15527275,3560,3560,3560,3560,0
20240808,170500,15527275,3560,3560,3560,3560,0
20240808,170400,15527275,3560,3560,3560,3560,0
20240808,170300,15527275,3560,3560,3560,3560,0
20240808,170200,15527275,3560,3560,3560,3560,0
20240808,170100,15527275,3560,3560,3560,3560,0
20240808,170000,15527275,3560,3560,3560,3560,0
20240808,165900,15527275,3560,3560,3560,3560,0
20240808,165800,15527275,3560,3560,3560,3560,0
20240808,165700,15527275,3560,3560,3560,3560,0
20240808,165600,15527275,3560,3560,3560,3560,0
20240808,165500,15527275,3560,3560,3560,3560,0
20240808,165400,15527275,3560,3560,3560,3560,0
20240808,165300,15527275,3560,3560,3560,3560,13
20240808,165200,15527275,3560,3560,3560,3560,0
20240808,165100,15527275,3560,3560,3560,3560,0
20240808,165000,15527275,3560,3560,3560,3560,0
20240808,164900,15527275,3560,3560,3560,3560,0
20240808,164800,15527275,3560,3560,3560,3560,0
20240808,164700,15527275,3560,3560,3560,3560,0
20240808,164600,15527275,3560,3560,3560,3560,0
20240808,164500,15527275,3560,3560,3560,3560,0
20240808,164400,15527275,3560,3560,3560,3560,0
20240808,164300,15527275,3560,3560,3560,3560,0
20240808,164200,15527275,3560,3560,3560,3560,0
20240808,164100,15527275,3560,3560,3560,3560,0
20240808,164000,15527275,3560,3560,3560,3560,0
20240808,163900,15527275,3560,3560,3560,3560,0
20240808,163800,15527275,3560,3560,3560,3560,0
20240808,163700,15527275,3560,3560,3560,3560,0
20240808,163600,15527275,3560,3560,3560,3560,0
20240808,163500,15527275,3560,3560,3560,3560,0
20240808,163400,15527275,3560,3560,3560,3560,0
20240808,163300,15527275,3560,3560,3560,3560,0
20240808,163200,15527275,3560,3560,3560,3560,0
20240808,163100,15527275,3560,3560,3560,3560,0
20240808,163000,15527275,3560,3560,3560,3560,0
20240808,162900,15527275,3560,3560,3560,3560,0
20240808,162800,15527275,3560,3560,3560,3560,0
20240808,162700,15527275,3560,3560,3560,3560,0
20240808,162600,15527275,3560,3560,3560,3560,0
20240808,162500,15527275,3560,3560,3560,3560,0
20240808,162400,15527275,3560,3560,3560,3560,0
20240808,162300,15527275,3560,3560,3560,3560,13
20240808,162200,15527275,3560,3560,3560,3560,0
20240808,162100,15527275,3560,3560,3560,3560,0
20240808,162000,15527275,3560,3560,3560,3560,0
20240808,161900,15527275,3560,3560,3560,3560,0
20240808,161800,15527275,3560,3560,3560,3560,0
20240808,161700,15527275,3560,3560,3560,3560,0
20240808,161600,15527275,3560,3560,3560,3560,0
20240808,161500,15527275,3560,3560,3560,3560,0
20240808,161400,15527275,3560,3560,3560,3560,0
20240808,161300,15527275,3560,3560,3560,3560,0
20240808,161200,15527275,3560,3560,3560,3560,0
20240808,161100,15527275,3560,3560,3560,3560,0
20240808,161000,15527275,3560,3560,3560,3560,0
20240808,160900,15527275,3560,3560,3560,3560,0
20240808,160800,15527275,3560,3560,3560,3560,0
20240808,160700,15527275,3560,3560,3560,3560,0
20240808,160600,15527275,3560,3560,3560,3560,0
20240808,160500,15527275,3560,3560,3560,3560,0
20240808,160400,15527275,3560,3560,3560,3560,0
20240808,160300,15527275,3560,3560,3560,3560,0
20240808,160200,15527275,3560,3560,3560,3560,0
20240808,160100,15527275,3560,3560,3560,3560,0
20240808,160000,15527275,3560,3560,3560,3560,0
20240808,155900,15527275,3560,3560,3560,3560,0
20240808,155800,15527275,3560,3560,3560,3560,0
20240808,155700,15527275,3560,3560,3560,3560,0
20240808,155600,15527275,3560,3560,3560,3560,0
20240808,155500,15527275,3560,3560,3560,3560,0
20240808,155400,15527275,3560,3560,3560,3560,0
20240808,155300,15527275,3560,3560,3560,3560,13
20240808,155200,15527275,3560,3560,3560,3560,0
20240808,155100,15527275,3560,3560,3560,3560,0
20240808,155000,15527275,3560,3560,3560,3560,0
20240808,154900,15527275,3560,3560,3560,3560,0
20240808,154800,15527275,3560,3560,3560,3560,0
20240808,154700,15527275,3560,3560,3560,3560,0
20240808,154600,15527275,3560,3560,3560,3560,0
20240808,154500,15527275,3560,3560,3560,3560,0
20240808,154400,15527275,3560,3560,3560,3560,0
20240808,154300,15527275,3560,3560,3560,3560,0
20240808,154200,15527275,3560,3560,3560,3560,0
20240808,154100,15527275,3560,3560,3560,3560,0
20240808,154000,15527275,3560,3560,3560,3560,0
20240808,153900,15527275,3560,3560,3560,3560,0
20240808,153800,15527275,3560,3560,3560,3560,0
20240808,153700,15527275,3560,3560,3560,3560,0
20240808,153600,15527275,3560,3560,3560,3560,0
20240808,153500,15527275,3560,3560,3560,3560,0
20240808,153400,15527275,3560,3560,3560,3560,0
20240808,153300,15527275,3560,3560,3560,3560,0
20240808,153200,15527275,3560,3560,3560,3560,0
20240808,153100,15527275,3560,3560,3560,3560,0
20240808,153000,15527275,3560,3560,3560,3560,13
20240808,152900,15480995,3560,3560,3560,3560,0
20240808,152800,15480995,3560,3560,3560,3560,0
20240808,152700,15480995,3560,3560,3560,3560,0
20240808,152600,15480995,3560,3560,3560,3560,0
20240808,152500,15480995,3560,3560,3560,3560,0
20240808,152400,15480995,3560,3560,3560,3560,0
20240808,152300,15480995,3560,3560,3560,3560,0
20240808,152200,15480995,3560,3560,3560,3560,0
20240808,152100,15480995,3560,3560,3560,3560,0
20240808,152000,15480995,3560,3560,3560,3560,0
20240808,151900,15480995,3560,3560,3560,3560,150
20240808,151800,14946995,3560,3560,3560,3560,0
20240808,151700,14946995,3560,3560,3560,3560,0
20240808,151600,14946995,3560,3560,3560,3560,0
20240808,151500,14946995,3560,3560,3560,3560,0
20240808,151400,14946995,3560,3560,3560,3560,0
20240808,151300,14946995,3560,3560,3560,3560,2
20240808,151200,14939875,3545,3545,3545,3545,0
20240808,151100,14939875,3545,3545,3545,3545,0
20240808,151000,14939875,3545,3545,3545,3545,0
20240808,150900,14939875,3545,3545,3545,3545,0
20240808,150800,14939875,3545,3545,3545,3545,0
20240808,150700,14939875,3545,3545,3545,3545,0
20240808,150600,14939875,3545,3545,3545,3545,0
20240808,150500,14939875,3545,3545,3545,3545,0
20240808,150400,14939875,3545,3545,3545,3545,0
20240808,150300,14939875,3545,3545,3545,3545,0
20240808,150200,14939875,3545,3545,3545,3545,0
20240808,150100,14939875,3545,3545,3545,3545,0
20240808,150000,14939875,3545,3545,3545,3545,0
20240808,145900,14939875,3545,3545,3545,3545,0
20240808,145800,14939875,3545,3545,3545,3545,0
20240808,145700,14939875,3545,3545,3545,3545,0
20240808,145600,14939875,3545,3545,3545,3545,0
20240808,145500,14939875,3545,3545,3545,3545,0
20240808,145400,14939875,3545,3545,3545,3545,0
20240808,145300,14939875,3545,3545,3545,3545,0
20240808,145200,14939875,3545,3545,3545,3545,0
20240808,145100,14939875,3545,3545,3545,3545,0
20240808,145000,14939875,3545,3545,3545,3545,0
20240808,144900,14939875,3545,3545,3545,3545,0
20240808,144800,14939875,3545,3545,3545,3545,0
20240808,144700,14939875,3545,3545,3545,3545,0
20240808,144600,14939875,3545,3545,3545,3545,0
20240808,144500,14939875,3545,3545,3545,3545,0
20240808,144400,14939875,3545,3545,3545,3545,0
20240808,144300,14939875,3545,3545,3545,3545,0
20240808,144200,14939875,3545,3545,3545,3545,0
20240808,144100,14939875,3545,3545,3545,3545,0
20240808,144000,14939875,3545,3545,3545,3545,0
20240808,143900,14939875,3545,3545,3545,3545,0
20240808,143800,14939875,3545,3545,3545,3545,88
20240808,143700,14627915,3545,3545,3545,3545,0
20240808,143600,14627915,3545,3545,3545,3545,0
20240808,143500,14627915,3545,3545,3545,3545,0
20240808,143400,14627915,3545,3545,3545,3545,0
20240808,143300,14627915,3545,3545,3545,3545,0
20240808,143200,14627915,3545,3545,3545,3545,0
20240808,143100,14627915,3545,3545,3545,3545,0
20240808,143000,14627915,3545,3545,3545,3545,0
20240808,142900,14627915,3545,3545,3545,3545,0
20240808,142800,14627915,3545,3545,3545,3545,0
20240808,142700,14627915,3545,3545,3545,3545,0
20240808,142600,14627915,3545,3545,3545,3545,0
20240808,142500,14627915,3545,3545,3545,3545,0
20240808,142400,14627915,3545,3545,3545,3545,1
20240808,142300,14624370,3545,3545,3545,3545,0
20240808,142200,14624370,3545,3545,3545,3545,0
20240808,142100,14624370,3545,3545,3545,3545,0
20240808,142000,14624370,3545,3545,3545,3545,0
20240808,141900,14624370,3545,3545,3545,3545,0
20240808,141800,14624370,3545,3545,3545,3545,0
20240808,141700,14624370,3545,3545,3545,3545,0
20240808,141600,14624370,3545,3545,3545,3545,0
20240808,141500,14624370,3545,3545,3545,3545,0
20240808,141400,14624370,3545,3545,3545,3545,0
20240808,141300,14624370,3545,3545,3545,3545,0
20240808,141200,14624370,3545,3545,3545,3545,0
20240808,141100,14624370,3545,3545,3545,3545,0
20240808,141000,14624370,3545,3545,3545,3545,11
20240808,140900,14585375,3545,3545,3545,3545,0
20240808,140800,14585375,3545,3545,3545,3545,169
20240808,140700,13986270,3520,3520,3520,3520,0
20240808,140600,13986270,3520,3525,3525,3520,809
20240808,140500,11137375,3520,3520,3520,3520,0
20240808,140400,11137375,3520,3520,3520,3520,0
20240808,140300,11137375,3520,3520,3520,3520,0
20240808,140200,11137375,3520,3520,3520,3520,0
20240808,140100,11137375,3520,3520,3520,3520,0
20240808,140000,11137375,3520,3520,3520,3520,0
20240808,135900,11137375,3520,3520,3520,3520,0
20240808,135800,11137375,3520,3520,3520,3520,0
20240808,135700,11137375,3520,3520,3520,3520,0
20240808,135600,11137375,3520,3520,3520,3520,0
20240808,135500,11137375,3520,3520,3520,3520,0
20240808,135400,11137375,3520,3520,3520,3520,0
20240808,135300,11137375,3520,3520,3520,3520,0
20240808,135200,11137375,3520,3520,3520,3520,0
20240808,135100,11137375,3520,3520,3520,3520,0
20240808,135000,11137375,3520,3520,3520,3520,0
20240808,134900,11137375,3520,3520,3520,3520,0
20240808,134800,11137375,3520,3520,3520,3520,0
20240808,134700,11137375,3520,3520,3520,3520,0
20240808,134600,11137375,3520,3520,3520,3520,0
20240808,134500,11137375,3520,3520,3520,3520,0
20240808,134400,11137375,3520,3520,3520,3520,0
20240808,134300,11137375,3520,3520,3520,3520,0
20240808,134200,11137375,3520,3525,3525,3520,80
20240808,134100,10855525,3550,3550,3550,3550,0
20240808,134000,10855525,3550,3550,3550,3550,0
20240808,133900,10855525,3550,3550,3550,3550,0
20240808,133800,10855525,3550,3550,3550,3550,0
20240808,133700,10855525,3550,3550,3550,3550,0
20240808,133600,10855525,3550,3550,3550,3550,0
20240808,133500,10855525,3550,3550,3550,3550,0
20240808,133400,10855525,3550,3550,3550,3550,0
20240808,133300,10855525,3550,3550,3550,3550,1
20240808,133200,10851975,3545,3545,3545,3545,1
20240808,133100,10848430,3550,3550,3550,3550,0
20240808,133000,10848430,3550,3550,3550,3550,0
20240808,132900,10848430,3550,3550,3550,3550,0
20240808,132800,10848430,3550,3550,3550,3550,0
20240808,132700,10848430,3550,3550,3550,3550,0
20240808,132600,10848430,3550,3550,3550,3550,0
20240808,132500,10848430,3550,3550,3550,3550,0
20240808,132400,10848430,3550,3550,3550,3550,0
20240808,132300,10848430,3550,3550,3550,3550,0
20240808,132200,10848430,3550,3550,3550,3550,0
20240808,132100,10848430,3550,3550,3550,3550,0
20240808,132000,10848430,3550,3550,3550,3550,0
20240808,131900,10848430,3550,3550,3550,3550,0
20240808,131800,10848430,3550,3550,3550,3550,0
20240808,131700,10848430,3550,3550,3550,3550,0
20240808,131600,10848430,3550,3550,3550,3550,0
20240808,131500,10848430,3550,3550,3550,3550,0
20240808,131400,10848430,3550,3550,3550,3550,0
20240808,131300,10848430,3550,3550,3550,3550,0
20240808,131200,10848430,3550,3545,3550,3545,17
20240808,131100,10788085,3550,3550,3550,3550,0
20240808,131000,10788085,3550,3550,3550,3550,10
20240808,130900,10752585,3550,3550,3550,3550,9
20240808,130800,10720635,3550,3550,3550,3550,23
20240808,130700,10638985,3550,3545,3550,3545,10
20240808,130600,10603490,3550,3550,3550,3550,0
20240808,130500,10603490,3550,3550,3550,3550,0
20240808,130400,10603490,3550,3550,3550,3550,100
20240808,130300,10248490,3550,3550,3550,3550,0
20240808,130200,10248490,3550,3550,3550,3550,0
20240808,130100,10248490,3550,3550,3550,3550,0
20240808,130000,10248490,3550,3550,3550,3550,0
20240808,125900,10248490,3550,3550,3550,3550,0
20240808,125800,10248490,3550,3550,3550,3550,0
20240808,125700,10248490,3550,3550,3550,3550,0
20240808,125600,10248490,3550,3550,3550,3550,0
20240808,125500,10248490,3550,3550,3550,3550,0
20240808,125400,10248490,3550,3550,3550,3550,0
20240808,125300,10248490,3550,3550,3550,3550,0
20240808,125200,10248490,3550,3550,3550,3550,0
20240808,125100,10248490,3550,3550,3550,3550,0
20240808,125000,10248490,3550,3550,3550,3550,0
20240808,124900,10248490,3550,3550,3550,3550,0
20240808,124800,10248490,3550,3550,3550,3550,0
20240808,124700,10248490,3550,3550,3550,3550,0
20240808,124600,10248490,3550,3545,3550,3545,50
20240808,124500,10070995,3550,3550,3550,3550,0
20240808,124400,10070995,3550,3550,3550,3550,0
20240808,124300,10070995,3550,3550,3550,3550,0
20240808,124200,10070995,3550,3550,3550,3550,0
20240808,124100,10070995,3550,3550,3550,3550,0
20240808,124000,10070995,3550,3550,3550,3550,0
20240808,123900,10070995,3550,3550,3550,3550,0
20240808,123800,10070995,3550,3550,3550,3550,0
20240808,123700,10070995,3550,3550,3550,3550,0
20240808,123600,10070995,3550,3550,3550,3550,0
20240808,123500,10070995,3550,3550,3550,3550,0
20240808,123400,10070995,3550,3550,3550,3550,0
20240808,123300,10070995,3550,3550,3550,3550,0
20240808,123200,10070995,3550,3550,3550,3550,0
20240808,123100,10070995,3550,3550,3550,3550,0
20240808,123000,10070995,3550,3550,3550,3550,0
20240808,122900,10070995,3550,3550,3550,3550,6
20240808,122800,10049695,3550,3550,3550,3550,0
20240808,122700,10049695,3550,3550,3550,3550,0
20240808,122600,10049695,3550,3545,3550,3545,100
20240808,122500,9694705,3525,3525,3525,3525,0
20240808,122400,9694705,3525,3525,3525,3525,0
20240808,122300,9694705,3525,3525,3525,3525,0
20240808,122200,9694705,3525,3525,3525,3525,0
20240808,122100,9694705,3525,3525,3525,3525,0
20240808,122000,9694705,3525,3525,3525,3525,0
20240808,121900,9694705,3525,3525,3525,3525,0
20240808,121800,9694705,3525,3525,3525,3525,0
20240808,121700,9694705,3525,3525,3525,3525,0
20240808,121600,9694705,3525,3525,3525,3525,0
20240808,121500,9694705,3525,3525,3525,3525,0
20240808,121400,9694705,3525,3525,3525,3525,0
20240808,121300,9694705,3525,3525,3525,3525,0
20240808,121200,9694705,3525,3525,3525,3525,0
20240808,121100,9694705,3525,3525,3525,3525,0
20240808,121000,9694705,3525,3525,3525,3525,0
20240808,120900,9694705,3525,3525,3525,3525,0
20240808,120800,9694705,3525,3545,3545,3525,60
20240808,120700,9482655,3545,3550,3550,3545,110
20240808,120600,9092165,3560,3560,3560,3560,0
20240808,120500,9092165,3560,3560,3560,3560,0
20240808,120400,9092165,3560,3560,3560,3560,0
20240808,120300,9092165,3560,3560,3560,3560,0
20240808,120200,9092165,3560,3560,3560,3560,0
20240808,120100,9092165,3560,3570,3570,3560,194
20240808,120000,8400180,3565,3565,3565,3565,0
20240808,115900,8400180,3565,3565,3565,3565,0
20240808,115800,8400180,3565,3565,3565,3565,0
20240808,115700,8400180,3565,3565,3565,3565,0
20240808,115600,8400180,3565,3565,3565,3565,0
20240808,115500,8400180,3565,3565,3565,3565,0
20240808,115400,8400180,3565,3565,3565,3565,0
20240808,115300,8400180,3565,3565,3565,3565,0
20240808,115200,8400180,3565,3565,3565,3565,0
20240808,115100,8400180,3565,3565,3565,3565,0
20240808,115000,8400180,3565,3565,3565,3565,0
20240808,114900,8400180,3565,3565,3565,3565,0
20240808,114800,8400180,3565,3565,3565,3565,0
20240808,114700,8400180,3565,3565,3565,3565,0
20240808,114600,8400180,3565,3565,3565,3565,0
20240808,114500,8400180,3565,3565,3565,3565,0
20240808,114400,8400180,3565,3565,3565,3565,0
20240808,114300,8400180,3565,3565,3565,3565,0
20240808,114200,8400180,3565,3565,3565,3565,0
20240808,114100,8400180,3565,3565,3565,3565,0
20240808,114000,8400180,3565,3565,3565,3565,0
20240808,113900,8400180,3565,3565,3565,3565,0
20240808,113800,8400180,3565,3565,3565,3565,0
20240808,113700,8400180,3565,3565,3565,3565,0
20240808,113600,8400180,3565,3565,3565,3565,0
20240808,113500,8400180,3565,3565,3565,3565,0
20240808,113400,8400180,3565,3565,3565,3565,0
20240808,113300,8400180,3565,3565,3565,3565,0
20240808,113200,8400180,3565,3565,3565,3565,0
20240808,113100,8400180,3565,3565,3565,3565,0
20240808,113000,8400180,3565,3565,3565,3565,2
20240808,112900,8393050,3565,3565,3565,3565,0
20240808,112800,8393050,3565,3565,3565,3565,0
20240808,112700,8393050,3565,3575,3575,3565,12
20240808,112600,8350250,3580,3590,3590,3580,21
20240808,112500,8274945,3590,3590,3590,3590,0
20240808,112400,8274945,3590,3590,3590,3590,0
20240808,112300,8274945,3590,3590,3590,3590,0
20240808,112200,8274945,3590,3590,3590,3590,0
20240808,112100,8274945,3590,3590,3590,3590,0
20240808,112000,8274945,3590,3590,3590,3590,2
20240808,111900,8267765,3625,3620,3625,3620,25
20240808,111800,8177145,3640,3640,3640,3640,0
20240808,111700,8177145,3640,3640,3640,3640,0
20240808,111600,8177145,3640,3640,3640,3640,0
20240808,111500,8177145,3640,3640,3640,3640,0
20240808,111400,8177145,3640,3640,3640,3640,0
20240808,111300,8177145,3640,3640,3640,3640,0
20240808,111200,8177145,3640,3640,3640,3640,0
20240808,111100,8177145,3640,3640,3640,3640,0
20240808,111000,8177145,3640,3640,3640,3640,0
20240808,110900,8177145,3640,3640,3640,3640,0
20240808,110800,8177145,3640,3640,3640,3640,0
20240808,110700,8177145,3640,3640,3640,3640,1
20240808,110600,8173505,3645,3645,3645,3645,0
20240808,110500,8173505,3645,3635,3645,3635,3
20240808,110400,8162580,3650,3650,3650,3650,0
20240808,110300,8162580,3650,3650,3650,3650,0
20240808,110200,8162580,3650,3650,3650,3650,0
20240808,110100,8162580,3650,3650,3650,3650,0
20240808,110000,8162580,3650,3650,3650,3650,3
20240808,105900,8151630,3650,3650,3650,3650,0
20240808,105800,8151630,3650,3650,3650,3650,0
20240808,105700,8151630,3650,3650,3650,3650,0
20240808,105600,8151630,3650,3650,3650,3650,0
20240808,105500,8151630,3650,3650,3650,3650,0
20240808,105400,8151630,3650,3650,3650,3650,0
20240808,105300,8151630,3650,3650,3650,3650,0
20240808,105200,8151630,3650,3650,3650,3650,0
20240808,105100,8151630,3650,3650,3650,3650,0
20240808,105000,8151630,3650,3650,3650,3650,0
20240808,104900,8151630,3650,3650,3650,3650,0
20240808,104800,8151630,3650,3650,3650,3650,0
20240808,104700,8151630,3650,3650,3650,3650,0
20240808,104600,8151630,3650,3650,3650,3650,0
20240808,104500,8151630,3650,3650,3650,3650,0
20240808,104400,8151630,3650,3625,3650,3625,9
20240808,104300,8118925,3650,3650,3650,3650,0
20240808,104200,8118925,3650,3650,3650,3650,0
20240808,104100,8118925,3650,3650,3650,3650,0
20240808,104000,8118925,3650,3650,3650,3650,0
20240808,103900,8118925,3650,3650,3650,3650,0
20240808,103800,8118925,3650,3650,3650,3650,0
20240808,103700,8118925,3650,3650,3650,3650,0
20240808,103600,8118925,3650,3650,3650,3650,0
20240808,103500,8118925,3650,3650,3650,3650,0
20240808,103400,8118925,3650,3650,3650,3650,0
20240808,103300,8118925,3650,3650,3650,3650,0
20240808,103200,8118925,3650,3650,3650,3650,0
20240808,103100,8118925,3650,3650,3650,3650,0
20240808,103000,8118925,3650,3650,3650,3650,0
20240808,102900,8118925,3650,3650,3650,3650,0
20240808,102800,8118925,3650,3650,3650,3650,0
20240808,102700,8118925,3650,3650,3650,3650,0
20240808,102600,8118925,3650,3650,3650,3650,0
20240808,102500,8118925,3650,3650,3650,3650,0
20240808,102400,8118925,3650,3650,3650,3650,0
20240808,102300,8118925,3650,3650,3650,3650,0
20240808,102200,8118925,3650,3650,3650,3650,0
20240808,102100,8118925,3650,3650,3650,3650,0
20240808,102000,8118925,3650,3650,3650,3650,0
20240808,101900,8118925,3650,3650,3650,3650,0
20240808,101800,8118925,3650,3650,3650,3650,0
20240808,101700,8118925,3650,3650,3650,3650,1
20240808,101600,8115275,3650,3650,3650,3650,15
20240808,101500,8060525,3650,3650,3650,3650,38
20240808,101400,7921825,3650,3650,3650,3650,229
20240808,101300,7085975,3650,3680,3680,3650,55
20240808,101200,6883635,3680,3655,3680,3655,238
20240808,101100,6008545,3650,3645,3650,3645,616
20240808,101000,3760720,3625,3625,3625,3625,0
20240808,100900,3760720,3625,3625,3625,3625,0
20240808,100800,3760720,3625,3625,3625,3625,4
20240808,100700,3746220,3620,3620,3620,3620,147
20240808,100600,3214080,3615,3615,3615,3615,9
20240808,100500,3181545,3610,3610,3610,3610,0
20240808,100400,3181545,3610,3610,3610,3610,0
20240808,100300,3181545,3610,3610,3610,3610,0
20240808,100200,3181545,3610,3610,3610,3610,0
20240808,100100,3181545,3610,3610,3610,3610,0
20240808,100000,3181545,3610,3610,3610,3610,2
20240808,095900,3174325,3605,3605,3605,3605,0
20240808,095800,3174325,3605,3605,3605,3605,0
20240808,095700,3174325,3605,3605,3605,3605,0
20240808,095600,3174325,3605,3605,3605,3605,0
20240808,095500,3174325,3605,3605,3605,3605,0
20240808,095400,3174325,3605,3605,3605,3605,0
20240808,095300,3174325,3605,3605,3605,3605,0
20240808,095200,3174325,3605,3605,3605,3605,0
20240808,095100,3174325,3605,3605,3605,3605,0
20240808,095000,3174325,3605,3605,3605,3605,0
20240808,094900,3174325,3605,3605,3605,3605,0
20240808,094800,3174325,3605,3605,3605,3605,0
20240808,094700,3174325,3605,3605,3605,3605,0
20240808,094600,3174325,3605,3605,3605,3605,0
20240808,094500,3174325,3605,3605,3605,3605,0
20240808,094400,3174325,3605,3605,3605,3605,0
20240808,094300,3174325,3605,3605,3605,3605,0
20240808,094200,3174325,3605,3605,3605,3605,22
20240808,094100,3095015,3625,3625,3625,3625,0
20240808,094000,3095015,3625,3625,3625,3625,0
20240808,093900,3095015,3625,3625,3625,3625,0
20240808,093800,3095015,3625,3625,3625,3625,0
20240808,093700,3095015,3625,3625,3625,3625,0
20240808,093600,3095015,3625,3625,3625,3625,0
20240808,093500,3095015,3625,3625,3625,3625,0
20240808,093400,3095015,3625,3625,3625,3625,0
20240808,093300,3095015,3625,3625,3625,3625,0
20240808,093200,3095015,3625,3625,3625,3625,0
20240808,093100,3095015,3625,3625,3625,3625,0
20240808,093000,3095015,3625,3625,3625,3625,8
20240808,092900,3066015,3605,3605,3605,3605,0
20240808,092800,3066015,3605,3605,3605,3605,2
20240808,092700,3058805,3625,3625,3625,3625,0
20240808,092600,3058805,3625,3625,3625,3625,0
20240808,092500,3058805,3625,3625,3625,3625,0
20240808,092400,3058805,3625,3625,3625,3625,0
20240808,092300,3058805,3625,3625,3625,3625,0
20240808,092200,3058805,3625,3625,3625,3625,0
20240808,092100,3058805,3625,3625,3625,3625,0
20240808,092000,3058805,3625,3625,3625,3625,1
20240808,091900,3055180,3605,3605,3605,3605,0
20240808,091800,3055180,3605,3605,3605,3605,9
20240808,091700,3022735,3605,3605,3605,3605,0
20240808,091600,3022735,3605,3605,3605,3605,0
20240808,091500,3022735,3605,3605,3605,3605,0
20240808,091400,3022735,3605,3605,3605,3605,22
20240808,091300,2943425,3605,3605,3605,3605,0
20240808,091200,2943425,3605,3605,3605,3605,7
20240808,091100,2918190,3605,3605,3605,3605,4
20240808,091000,2903770,3615,3615,3615,3615,0
20240808,090900,2903770,3615,3615,3615,3615,10
20240808,090800,2867620,3670,3670,3670,3670,0
20240808,090700,2867620,3670,3670,3670,3670,0
20240808,090600,2867620,3670,3670,3670,3670,0
20240808,090500,2867620,3670,3670,3670,3670,3
20240808,090400,2856610,3625,3625,3625,3625,27
20240808,090300,2758735,3695,3660,3695,3660,487
20240808,090200,964600,3610,3610,3610,3610,194
20240808,090100,264260,3620,3620,3620,3620,0
20240808,090000,264260,3620,3620,3620,3620,73