KissMeData/001070/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183300,102545180,5390,5390,5390,5390,470
20240806,183200,102545180,5390,5390,5390,5390,0
20240806,183100,102545180,5390,5390,5390,5390,0
20240806,183000,102545180,5390,5390,5390,5390,0
20240806,182900,102545180,5390,5390,5390,5390,0
20240806,182800,102545180,5390,5390,5390,5390,0
20240806,182700,102545180,5390,5390,5390,5390,0
20240806,182600,102545180,5390,5390,5390,5390,0
20240806,182500,102545180,5390,5390,5390,5390,0
20240806,182400,102545180,5390,5390,5390,5390,0
20240806,182300,102545180,5390,5390,5390,5390,0
20240806,182200,102545180,5390,5390,5390,5390,0
20240806,182100,102545180,5390,5390,5390,5390,0
20240806,182000,102545180,5390,5390,5390,5390,0
20240806,181900,102545180,5390,5390,5390,5390,0
20240806,181800,102545180,5390,5390,5390,5390,0
20240806,181700,102545180,5390,5390,5390,5390,0
20240806,181600,102545180,5390,5390,5390,5390,0
20240806,181500,102545180,5390,5390,5390,5390,0
20240806,181400,102545180,5390,5390,5390,5390,0
20240806,181300,102545180,5390,5390,5390,5390,0
20240806,181200,102545180,5390,5390,5390,5390,0
20240806,181100,102545180,5390,5390,5390,5390,0
20240806,181000,102545180,5390,5390,5390,5390,0
20240806,180900,102545180,5390,5390,5390,5390,0
20240806,180800,102545180,5390,5390,5390,5390,0
20240806,180700,102545180,5390,5390,5390,5390,0
20240806,180600,102545180,5390,5390,5390,5390,0
20240806,180500,102545180,5390,5390,5390,5390,0
20240806,180400,102545180,5390,5390,5390,5390,0
20240806,180300,102545180,5390,5390,5390,5390,470
20240806,180200,102545180,5390,5390,5390,5390,0
20240806,180100,102545180,5390,5390,5390,5390,0
20240806,180000,102545180,5390,5390,5390,5390,0
20240806,175900,102545180,5390,5390,5390,5390,0
20240806,175800,102545180,5390,5390,5390,5390,0
20240806,175700,102545180,5390,5390,5390,5390,0
20240806,175600,102545180,5390,5390,5390,5390,0
20240806,175500,102545180,5390,5390,5390,5390,0
20240806,175400,102545180,5390,5390,5390,5390,0
20240806,175300,102545180,5390,5390,5390,5390,0
20240806,175200,102545180,5390,5390,5390,5390,0
20240806,175100,102545180,5390,5390,5390,5390,0
20240806,175000,102545180,5390,5390,5390,5390,0
20240806,174900,102545180,5390,5390,5390,5390,0
20240806,174800,102545180,5390,5390,5390,5390,0
20240806,174700,102545180,5390,5390,5390,5390,0
20240806,174600,102545180,5390,5390,5390,5390,0
20240806,174500,102545180,5390,5390,5390,5390,0
20240806,174400,102545180,5390,5390,5390,5390,0
20240806,174300,102545180,5390,5390,5390,5390,0
20240806,174200,102545180,5390,5390,5390,5390,0
20240806,174100,102545180,5390,5390,5390,5390,0
20240806,174000,102545180,5390,5390,5390,5390,0
20240806,173900,102545180,5390,5390,5390,5390,0
20240806,173800,102545180,5390,5390,5390,5390,0
20240806,173700,102545180,5390,5390,5390,5390,0
20240806,173600,102545180,5390,5390,5390,5390,0
20240806,173500,102545180,5390,5390,5390,5390,0
20240806,173400,102545180,5390,5390,5390,5390,0
20240806,173300,102545180,5390,5390,5390,5390,470
20240806,173200,102545180,5390,5390,5390,5390,0
20240806,173100,102545180,5390,5390,5390,5390,0
20240806,173000,102545180,5390,5390,5390,5390,0
20240806,172900,102545180,5390,5390,5390,5390,0
20240806,172800,102545180,5390,5390,5390,5390,0
20240806,172700,102545180,5390,5390,5390,5390,0
20240806,172600,102545180,5390,5390,5390,5390,0
20240806,172500,102545180,5390,5390,5390,5390,0
20240806,172400,102545180,5390,5390,5390,5390,0
20240806,172300,102545180,5390,5390,5390,5390,0
20240806,172200,102545180,5390,5390,5390,5390,0
20240806,172100,102545180,5390,5390,5390,5390,0
20240806,172000,102545180,5390,5390,5390,5390,0
20240806,171900,102545180,5390,5390,5390,5390,0
20240806,171800,102545180,5390,5390,5390,5390,0
20240806,171700,102545180,5390,5390,5390,5390,0
20240806,171600,102545180,5390,5390,5390,5390,0
20240806,171500,102545180,5390,5390,5390,5390,0
20240806,171400,102545180,5390,5390,5390,5390,0
20240806,171300,102545180,5390,5390,5390,5390,0
20240806,171200,102545180,5390,5390,5390,5390,0
20240806,171100,102545180,5390,5390,5390,5390,0
20240806,171000,102545180,5390,5390,5390,5390,0
20240806,170900,102545180,5390,5390,5390,5390,0
20240806,170800,102545180,5390,5390,5390,5390,0
20240806,170700,102545180,5390,5390,5390,5390,0
20240806,170600,102545180,5390,5390,5390,5390,0
20240806,170500,102545180,5390,5390,5390,5390,0
20240806,170400,102545180,5390,5390,5390,5390,0
20240806,170300,102545180,5390,5390,5390,5390,470
20240806,170200,102545180,5390,5390,5390,5390,0
20240806,170100,102545180,5390,5390,5390,5390,0
20240806,170000,102545180,5390,5390,5390,5390,0
20240806,165900,102545180,5390,5390,5390,5390,0
20240806,165800,102545180,5390,5390,5390,5390,0
20240806,165700,102545180,5390,5390,5390,5390,0
20240806,165600,102545180,5390,5390,5390,5390,0
20240806,165500,102545180,5390,5390,5390,5390,0
20240806,165400,102545180,5390,5390,5390,5390,0
20240806,165300,102545180,5390,5390,5390,5390,0
20240806,165200,102545180,5390,5390,5390,5390,0
20240806,165100,102545180,5390,5390,5390,5390,0
20240806,165000,102545180,5390,5390,5390,5390,0
20240806,164900,102545180,5390,5390,5390,5390,0
20240806,164800,102545180,5390,5390,5390,5390,0
20240806,164700,102545180,5390,5390,5390,5390,0
20240806,164600,102545180,5390,5390,5390,5390,0
20240806,164500,102545180,5390,5390,5390,5390,0
20240806,164400,102545180,5390,5390,5390,5390,0
20240806,164300,102545180,5390,5390,5390,5390,0
20240806,164200,102545180,5390,5390,5390,5390,0
20240806,164100,102545180,5390,5390,5390,5390,0
20240806,164000,102545180,5390,5390,5390,5390,0
20240806,163900,102545180,5390,5390,5390,5390,0
20240806,163800,102545180,5390,5390,5390,5390,0
20240806,163700,102545180,5390,5390,5390,5390,0
20240806,163600,102545180,5390,5390,5390,5390,0
20240806,163500,102545180,5390,5390,5390,5390,0
20240806,163400,102545180,5390,5390,5390,5390,0
20240806,163300,102545180,5390,5390,5390,5390,470
20240806,163200,102545180,5390,5390,5390,5390,0
20240806,163100,102545180,5390,5390,5390,5390,0
20240806,163000,102545180,5390,5390,5390,5390,0
20240806,162900,102545180,5390,5390,5390,5390,0
20240806,162800,102545180,5390,5390,5390,5390,0
20240806,162700,102545180,5390,5390,5390,5390,0
20240806,162600,102545180,5390,5390,5390,5390,0
20240806,162500,102545180,5390,5390,5390,5390,0
20240806,162400,102545180,5390,5390,5390,5390,0
20240806,162300,102545180,5390,5390,5390,5390,0
20240806,162200,102545180,5390,5390,5390,5390,0
20240806,162100,102545180,5390,5390,5390,5390,0
20240806,162000,102545180,5390,5390,5390,5390,0
20240806,161900,102545180,5390,5390,5390,5390,0
20240806,161800,102545180,5390,5390,5390,5390,0
20240806,161700,102545180,5390,5390,5390,5390,0
20240806,161600,102545180,5390,5390,5390,5390,0
20240806,161500,102545180,5390,5390,5390,5390,0
20240806,161400,102545180,5390,5390,5390,5390,0
20240806,161300,102545180,5390,5390,5390,5390,0
20240806,161200,102545180,5390,5390,5390,5390,0
20240806,161100,102545180,5390,5390,5390,5390,0
20240806,161000,102545180,5390,5390,5390,5390,0
20240806,160900,102545180,5390,5390,5390,5390,0
20240806,160800,102545180,5390,5390,5390,5390,0
20240806,160700,102545180,5390,5390,5390,5390,0
20240806,160600,102545180,5390,5390,5390,5390,0
20240806,160500,102545180,5390,5390,5390,5390,0
20240806,160400,102545180,5390,5390,5390,5390,0
20240806,160300,102545180,5390,5390,5390,5390,470
20240806,160200,102545180,5390,5390,5390,5390,0
20240806,160100,102545180,5390,5390,5390,5390,0
20240806,160000,102545180,5390,5390,5390,5390,0
20240806,155900,102545180,5390,5390,5390,5390,0
20240806,155800,102545180,5390,5390,5390,5390,0
20240806,155700,102545180,5390,5390,5390,5390,0
20240806,155600,102545180,5390,5390,5390,5390,0
20240806,155500,102545180,5390,5390,5390,5390,0
20240806,155400,102545180,5390,5390,5390,5390,0
20240806,155300,102545180,5390,5390,5390,5390,0
20240806,155200,102545180,5390,5390,5390,5390,0
20240806,155100,102545180,5390,5390,5390,5390,0
20240806,155000,102545180,5390,5390,5390,5390,0
20240806,154900,102545180,5390,5390,5390,5390,0
20240806,154800,102545180,5390,5390,5390,5390,0
20240806,154700,102545180,5390,5390,5390,5390,0
20240806,154600,102545180,5390,5390,5390,5390,0
20240806,154500,102545180,5390,5390,5390,5390,0
20240806,154400,102545180,5390,5390,5390,5390,0
20240806,154300,102545180,5390,5390,5390,5390,0
20240806,154200,102545180,5390,5390,5390,5390,0
20240806,154100,102545180,5390,5390,5390,5390,0
20240806,154000,102545180,5390,5390,5390,5390,0
20240806,153900,102545180,5390,5390,5390,5390,0
20240806,153800,102545180,5390,5390,5390,5390,0
20240806,153700,102545180,5390,5390,5390,5390,0
20240806,153600,102545180,5390,5390,5390,5390,0
20240806,153500,102545180,5390,5390,5390,5390,0
20240806,153400,102545180,5390,5390,5390,5390,0
20240806,153300,102545180,5390,5390,5390,5390,470
20240806,153200,102545180,5390,5390,5390,5390,0
20240806,153100,102545180,5390,5390,5390,5390,0
20240806,153000,102545180,5390,5390,5390,5390,470
20240806,152900,100011880,5340,5340,5340,5340,0
20240806,152800,100011880,5340,5340,5340,5340,0
20240806,152700,100011880,5340,5340,5340,5340,0
20240806,152600,100011880,5340,5340,5340,5340,0
20240806,152500,100011880,5340,5340,5340,5340,0
20240806,152400,100011880,5340,5340,5340,5340,0
20240806,152300,100011880,5340,5340,5340,5340,0
20240806,152200,100011880,5340,5340,5340,5340,0
20240806,152100,100011880,5340,5340,5340,5340,0
20240806,152000,100011880,5340,5340,5340,5340,0
20240806,151900,100011880,5340,5350,5350,5340,13
20240806,151800,99942430,5390,5390,5390,5390,0
20240806,151700,99942430,5390,5390,5390,5390,1
20240806,151600,99937040,5380,5380,5380,5380,1
20240806,151500,99931660,5350,5350,5350,5350,49
20240806,151400,99669510,5340,5340,5340,5340,0
20240806,151300,99669510,5340,5350,5350,5340,27
20240806,151200,99525320,5350,5350,5350,5350,1
20240806,151100,99519970,5340,5340,5340,5340,0
20240806,151000,99519970,5340,5350,5350,5340,146
20240806,150900,98740280,5340,5340,5340,5340,0
20240806,150800,98740280,5340,5340,5340,5340,32
20240806,150700,98569400,5340,5340,5340,5340,18
20240806,150600,98473280,5330,5330,5330,5330,0
20240806,150500,98473280,5330,5330,5330,5330,40
20240806,150400,98260080,5330,5330,5330,5330,1
20240806,150300,98254750,5320,5320,5320,5320,25
20240806,150200,98121750,5300,5300,5300,5300,0
20240806,150100,98121750,5300,5310,5310,5300,186
20240806,150000,97135930,5310,5310,5310,5310,200
20240806,145900,96073930,5300,5330,5330,5300,1000
20240806,145800,90771900,5280,5330,5360,5280,1106
20240806,145700,84908570,5340,5340,5340,5340,18
20240806,145600,84812450,5320,5340,5340,5310,411
20240806,145500,82625240,5350,5380,5380,5350,472
20240806,145400,80091980,5380,5370,5380,5370,190
20240806,145300,79071390,5380,5430,5430,5380,383
20240806,145200,77003910,5400,5490,5490,5400,1670
20240806,145100,67955310,5520,5520,5520,5520,0
20240806,145000,67955310,5520,5520,5520,5520,0
20240806,144900,67955310,5520,5520,5520,5520,0
20240806,144800,67955310,5520,5520,5520,5520,1
20240806,144700,67949790,5480,5480,5480,5480,0
20240806,144600,67949790,5480,5480,5480,5480,0
20240806,144500,67949790,5480,5480,5480,5480,0
20240806,144400,67949790,5480,5480,5480,5480,0
20240806,144300,67949790,5480,5480,5480,5480,0
20240806,144200,67949790,5480,5480,5480,5480,0
20240806,144100,67949790,5480,5480,5480,5480,8
20240806,144000,67905950,5500,5500,5500,5500,43
20240806,143900,67669450,5480,5480,5480,5480,0
20240806,143800,67669450,5480,5480,5480,5480,15
20240806,143700,67587250,5480,5480,5480,5480,0
20240806,143600,67587250,5480,5480,5480,5480,0
20240806,143500,67587250,5480,5480,5480,5480,1
20240806,143400,67581770,5500,5500,5500,5500,2
20240806,143300,67570770,5490,5490,5490,5490,1
20240806,143200,67565280,5500,5500,5500,5500,0
20240806,143100,67565280,5500,5500,5500,5500,0
20240806,143000,67565280,5500,5500,5500,5500,0
20240806,142900,67565280,5500,5500,5500,5500,0
20240806,142800,67565280,5500,5500,5500,5500,0
20240806,142700,67565280,5500,5470,5500,5470,90
20240806,142600,67072860,5440,5450,5450,5440,100
20240806,142500,66528850,5440,5440,5440,5440,0
20240806,142400,66528850,5440,5440,5440,5440,0
20240806,142300,66528850,5440,5440,5440,5440,0
20240806,142200,66528850,5440,5460,5460,5440,40
20240806,142100,66311110,5470,5470,5470,5470,0
20240806,142000,66311110,5470,5470,5470,5470,3
20240806,141900,66294700,5470,5470,5470,5470,0
20240806,141800,66294700,5470,5470,5470,5470,0
20240806,141700,66294700,5470,5470,5470,5470,0
20240806,141600,66294700,5470,5470,5470,5470,0
20240806,141500,66294700,5470,5470,5470,5470,9
20240806,141400,66245470,5470,5470,5470,5470,11
20240806,141300,66185300,5450,5450,5450,5450,0
20240806,141200,66185300,5450,5450,5450,5450,0
20240806,141100,66185300,5450,5460,5460,5450,2
20240806,141000,66174390,5470,5470,5470,5470,0
20240806,140900,66174390,5470,5470,5470,5470,0
20240806,140800,66174390,5470,5470,5470,5470,0
20240806,140700,66174390,5470,5470,5470,5470,0
20240806,140600,66174390,5470,5470,5470,5470,0
20240806,140500,66174390,5470,5470,5470,5470,3
20240806,140400,66157980,5470,5470,5470,5470,0
20240806,140300,66157980,5470,5470,5470,5470,0
20240806,140200,66157980,5470,5470,5470,5470,0
20240806,140100,66157980,5470,5470,5470,5470,0
20240806,140000,66157980,5470,5470,5470,5470,1
20240806,135900,66152510,5440,5440,5440,5440,0
20240806,135800,66152510,5440,5440,5440,5440,0
20240806,135700,66152510,5440,5440,5440,5440,0
20240806,135600,66152510,5440,5450,5450,5440,12
20240806,135500,66087120,5470,5470,5470,5470,0
20240806,135400,66087120,5470,5470,5470,5470,0
20240806,135300,66087120,5470,5470,5470,5470,0
20240806,135200,66087120,5470,5470,5470,5470,0
20240806,135100,66087120,5470,5450,5470,5450,91
20240806,135000,65591150,5450,5450,5450,5450,100
20240806,134900,65046150,5450,5450,5450,5450,0
20240806,134800,65046150,5450,5450,5450,5450,0
20240806,134700,65046150,5450,5450,5450,5450,0
20240806,134600,65046150,5450,5450,5450,5450,0
20240806,134500,65046150,5450,5450,5450,5450,0
20240806,134400,65046150,5450,5450,5450,5450,0
20240806,134300,65046150,5450,5450,5450,5450,10
20240806,134200,64991650,5450,5450,5450,5450,0
20240806,134100,64991650,5450,5450,5450,5450,1
20240806,134000,64986200,5450,5450,5450,5450,0
20240806,133900,64986200,5450,5450,5450,5450,0
20240806,133800,64986200,5450,5450,5450,5450,0
20240806,133700,64986200,5450,5450,5450,5450,0
20240806,133600,64986200,5450,5450,5450,5450,0
20240806,133500,64986200,5450,5450,5450,5450,0
20240806,133400,64986200,5450,5460,5460,5450,99
20240806,133300,64446540,5470,5470,5470,5470,1
20240806,133200,64441070,5470,5480,5480,5470,136
20240806,133100,63696980,5490,5490,5490,5490,2
20240806,133000,63686000,5490,5490,5490,5490,0
20240806,132900,63686000,5490,5490,5490,5490,1
20240806,132800,63680510,5490,5490,5490,5490,0
20240806,132700,63680510,5490,5490,5490,5490,5
20240806,132600,63653060,5490,5490,5490,5490,0
20240806,132500,63653060,5490,5490,5490,5490,5
20240806,132400,63625610,5490,5490,5490,5490,5
20240806,132300,63598160,5490,5490,5490,5490,0
20240806,132200,63598160,5490,5490,5490,5490,0
20240806,132100,63598160,5490,5490,5490,5490,12
20240806,132000,63532280,5490,5490,5490,5490,0
20240806,131900,63532280,5490,5490,5490,5490,0
20240806,131800,63532280,5490,5490,5490,5490,0
20240806,131700,63532280,5490,5490,5490,5490,5
20240806,131600,63504830,5490,5490,5490,5490,0
20240806,131500,63504830,5490,5490,5490,5490,0
20240806,131400,63504830,5490,5480,5490,5480,18
20240806,131300,63406040,5480,5480,5480,5480,0
20240806,131200,63406040,5480,5480,5480,5480,0
20240806,131100,63406040,5480,5480,5480,5480,0
20240806,131000,63406040,5480,5480,5480,5480,10
20240806,130900,63351240,5490,5490,5490,5490,0
20240806,130800,63351240,5490,5490,5490,5490,0
20240806,130700,63351240,5490,5490,5490,5490,0
20240806,130600,63351240,5490,5490,5490,5490,0
20240806,130500,63351240,5490,5490,5490,5490,0
20240806,130400,63351240,5490,5490,5490,5490,0
20240806,130300,63351240,5490,5490,5490,5490,1
20240806,130200,63345750,5470,5470,5470,5470,0
20240806,130100,63345750,5470,5470,5470,5470,0
20240806,130000,63345750,5470,5470,5470,5470,0
20240806,125900,63345750,5470,5470,5470,5470,0
20240806,125800,63345750,5470,5470,5470,5470,0
20240806,125700,63345750,5470,5480,5480,5470,2
20240806,125600,63334800,5490,5490,5490,5490,0
20240806,125500,63334800,5490,5490,5490,5490,0
20240806,125400,63334800,5490,5490,5490,5490,0
20240806,125300,63334800,5490,5490,5490,5490,39
20240806,125200,63120690,5490,5490,5490,5490,44
20240806,125100,62879130,5450,5450,5450,5450,0
20240806,125000,62879130,5450,5450,5450,5450,0
20240806,124900,62879130,5450,5450,5450,5450,0
20240806,124800,62879130,5450,5450,5450,5450,0
20240806,124700,62879130,5450,5450,5450,5450,0
20240806,124600,62879130,5450,5450,5450,5450,0
20240806,124500,62879130,5450,5450,5450,5450,0
20240806,124400,62879130,5450,5450,5450,5450,0
20240806,124300,62879130,5450,5450,5450,5450,0
20240806,124200,62879130,5450,5450,5450,5450,0
20240806,124100,62879130,5450,5450,5450,5450,0
20240806,124000,62879130,5450,5450,5450,5450,284
20240806,123900,61331330,5450,5450,5450,5450,1
20240806,123800,61325880,5450,5450,5450,5450,0
20240806,123700,61325880,5450,5450,5450,5450,0
20240806,123600,61325880,5450,5450,5450,5450,0
20240806,123500,61325880,5450,5450,5450,5450,0
20240806,123400,61325880,5450,5450,5450,5450,0
20240806,123300,61325880,5450,5450,5450,5450,0
20240806,123200,61325880,5450,5450,5450,5450,0
20240806,123100,61325880,5450,5450,5450,5450,0
20240806,123000,61325880,5450,5450,5450,5450,0
20240806,122900,61325880,5450,5450,5450,5450,268
20240806,122800,59865280,5450,5450,5450,5450,0
20240806,122700,59865280,5450,5450,5450,5450,0
20240806,122600,59865280,5450,5450,5450,5450,104
20240806,122500,59298480,5450,5450,5450,5450,0
20240806,122400,59298480,5450,5450,5450,5450,0
20240806,122300,59298480,5450,5450,5450,5450,50
20240806,122200,59025980,5450,5450,5450,5450,0
20240806,122100,59025980,5450,5450,5450,5450,0
20240806,122000,59025980,5450,5450,5450,5450,0
20240806,121900,59025980,5450,5450,5450,5450,0
20240806,121800,59025980,5450,5450,5450,5450,68
20240806,121700,58655380,5450,5450,5450,5450,25
20240806,121600,58519130,5450,5450,5450,5450,0
20240806,121500,58519130,5450,5450,5450,5450,0
20240806,121400,58519130,5450,5450,5450,5450,27
20240806,121300,58371980,5450,5450,5450,5450,0
20240806,121200,58371980,5450,5450,5450,5450,0
20240806,121100,58371980,5450,5450,5450,5450,250
20240806,121000,57009480,5450,5450,5450,5450,0
20240806,120900,57009480,5450,5450,5450,5450,0
20240806,120800,57009480,5450,5450,5450,5450,37
20240806,120700,56807830,5450,5450,5450,5450,0
20240806,120600,56807830,5450,5450,5450,5450,0
20240806,120500,56807830,5450,5450,5450,5450,10
20240806,120400,56753330,5450,5450,5450,5450,0
20240806,120300,56753330,5450,5450,5450,5450,3
20240806,120200,56736980,5450,5450,5450,5450,200
20240806,120100,55646980,5440,5440,5440,5440,0
20240806,120000,55646980,5440,5440,5440,5440,0
20240806,115900,55646980,5440,5450,5450,5440,201
20240806,115800,54553530,5450,5450,5450,5450,0
20240806,115700,54553530,5450,5450,5450,5450,0
20240806,115600,54553530,5450,5450,5450,5450,0
20240806,115500,54553530,5450,5450,5450,5450,0
20240806,115400,54553530,5450,5450,5450,5450,0
20240806,115300,54553530,5450,5450,5450,5450,0
20240806,115200,54553530,5450,5450,5450,5450,5
20240806,115100,54526280,5450,5450,5450,5450,0
20240806,115000,54526280,5450,5450,5450,5450,0
20240806,114900,54526280,5450,5440,5450,5440,2
20240806,114800,54515390,5450,5450,5450,5450,0
20240806,114700,54515390,5450,5450,5450,5450,0
20240806,114600,54515390,5450,5450,5450,5450,0
20240806,114500,54515390,5450,5450,5450,5450,0
20240806,114400,54515390,5450,5450,5450,5450,0
20240806,114300,54515390,5450,5450,5450,5450,0
20240806,114200,54515390,5450,5460,5460,5450,33
20240806,114100,54335520,5480,5450,5480,5450,295
20240806,114000,52727740,5450,5450,5450,5450,0
20240806,113900,52727740,5450,5470,5470,5450,281
20240806,113800,51196240,5480,5480,5480,5480,0
20240806,113700,51196240,5480,5480,5480,5480,0
20240806,113600,51196240,5480,5480,5480,5480,0
20240806,113500,51196240,5480,5480,5480,5480,0
20240806,113400,51196240,5480,5480,5480,5480,0
20240806,113300,51196240,5480,5480,5480,5480,1
20240806,113200,51190760,5430,5430,5430,5430,0
20240806,113100,51190760,5430,5430,5430,5430,0
20240806,113000,51190760,5430,5430,5430,5430,0
20240806,112900,51190760,5430,5430,5430,5430,0
20240806,112800,51190760,5430,5430,5430,5430,0
20240806,112700,51190760,5430,5430,5430,5430,0
20240806,112600,51190760,5430,5430,5430,5430,0
20240806,112500,51190760,5430,5430,5430,5430,0
20240806,112400,51190760,5430,5430,5430,5430,0
20240806,112300,51190760,5430,5430,5430,5430,0
20240806,112200,51190760,5430,5430,5430,5430,0
20240806,112100,51190760,5430,5430,5430,5430,0
20240806,112000,51190760,5430,5430,5430,5430,0
20240806,111900,51190760,5430,5430,5430,5430,0
20240806,111800,51190760,5430,5430,5430,5430,0
20240806,111700,51190760,5430,5430,5430,5430,0
20240806,111600,51190760,5430,5430,5430,5430,0
20240806,111500,51190760,5430,5430,5430,5430,0
20240806,111400,51190760,5430,5430,5430,5430,0
20240806,111300,51190760,5430,5430,5430,5430,0
20240806,111200,51190760,5430,5430,5430,5430,0
20240806,111100,51190760,5430,5430,5430,5430,0
20240806,111000,51190760,5430,5430,5430,5430,0
20240806,110900,51190760,5430,5430,5430,5430,0
20240806,110800,51190760,5430,5430,5430,5430,0
20240806,110700,51190760,5430,5430,5430,5430,0
20240806,110600,51190760,5430,5430,5430,5430,0
20240806,110500,51190760,5430,5430,5430,5430,0
20240806,110400,51190760,5430,5430,5430,5430,0
20240806,110300,51190760,5430,5450,5450,5430,50
20240806,110200,50919230,5400,5400,5400,5400,0
20240806,110100,50919230,5400,5400,5400,5400,0
20240806,110000,50919230,5400,5400,5400,5400,0
20240806,105900,50919230,5400,5400,5400,5400,0
20240806,105800,50919230,5400,5400,5400,5400,0
20240806,105700,50919230,5400,5450,5450,5400,250
20240806,105600,49565240,5450,5450,5450,5450,0
20240806,105500,49565240,5450,5450,5450,5450,0
20240806,105400,49565240,5450,5450,5450,5450,0
20240806,105300,49565240,5450,5450,5450,5450,96
20240806,105200,49042040,5450,5450,5450,5450,54
20240806,105100,48747740,5450,5450,5450,5450,157
20240806,105000,47892090,5450,5450,5450,5450,100
20240806,104900,47347090,5450,5450,5450,5450,418
20240806,104800,45068990,5450,5480,5480,5450,325
20240806,104700,43293700,5490,5490,5490,5490,5
20240806,104600,43266250,5490,5490,5490,5490,0
20240806,104500,43266250,5490,5490,5490,5490,12
20240806,104400,43200370,5490,5490,5490,5490,0
20240806,104300,43200370,5490,5490,5490,5490,0
20240806,104200,43200370,5490,5490,5490,5490,50
20240806,104100,42925870,5490,5500,5500,5490,7
20240806,104000,42887430,5500,5500,5500,5500,0
20240806,103900,42887430,5500,5500,5500,5500,0
20240806,103800,42887430,5500,5500,5500,5500,15
20240806,103700,42804930,5500,5500,5500,5500,32
20240806,103600,42628930,5490,5490,5490,5490,100
20240806,103500,42079930,5500,5500,5500,5500,4
20240806,103400,42057930,5500,5500,5500,5500,0
20240806,103300,42057930,5500,5500,5500,5500,25
20240806,103200,41920430,5500,5500,5500,5500,0
20240806,103100,41920430,5500,5500,5500,5500,510
20240806,103000,39115430,5500,5500,5500,5500,200
20240806,102900,38015430,5490,5510,5510,5490,1369
20240806,102800,30485510,5500,5500,5500,5500,749
20240806,102700,26366010,5500,5540,5540,5500,251
20240806,102600,24981040,5540,5540,5540,5540,0
20240806,102500,24981040,5540,5540,5540,5540,0
20240806,102400,24981040,5540,5550,5550,5540,3
20240806,102300,24964400,5600,5600,5600,5600,0
20240806,102200,24964400,5600,5600,5600,5600,0
20240806,102100,24964400,5600,5600,5600,5600,0
20240806,102000,24964400,5600,5600,5600,5600,0
20240806,101900,24964400,5600,5550,5600,5540,1486
20240806,101800,16664820,5550,5550,5550,5550,22
20240806,101700,16542720,5550,5570,5570,5550,242
20240806,101600,15198360,5580,5580,5580,5580,0
20240806,101500,15198360,5580,5580,5580,5580,0
20240806,101400,15198360,5580,5580,5580,5580,0
20240806,101300,15198360,5580,5580,5580,5580,0
20240806,101200,15198360,5580,5580,5580,5580,0
20240806,101100,15198360,5580,5580,5580,5580,0
20240806,101000,15198360,5580,5580,5580,5580,0
20240806,100900,15198360,5580,5580,5580,5580,1
20240806,100800,15192780,5580,5580,5580,5580,26
20240806,100700,15047700,5580,5580,5580,5580,24
20240806,100600,14913780,5560,5560,5560,5560,0
20240806,100500,14913780,5560,5580,5580,5560,138
20240806,100400,14143780,5590,5590,5590,5590,0
20240806,100300,14143780,5590,5590,5590,5580,6
20240806,100200,14110270,5590,5590,5590,5590,0
20240806,100100,14110270,5590,5570,5590,5570,54
20240806,100000,13808950,5560,5560,5560,5560,0
20240806,095900,13808950,5560,5560,5560,5560,0
20240806,095800,13808950,5560,5560,5560,5560,0
20240806,095700,13808950,5560,5580,5580,5560,225
20240806,095600,12555720,5570,5570,5570,5570,0
20240806,095500,12555720,5570,5600,5600,5570,18
20240806,095400,12455260,5610,5610,5610,5610,1
20240806,095300,12449650,5610,5610,5610,5610,0
20240806,095200,12449650,5610,5580,5610,5580,68
20240806,095100,12070180,5580,5580,5580,5580,172
20240806,095000,11110420,5580,5590,5600,5580,25
20240806,094900,10970690,5590,5590,5590,5590,181
20240806,094800,9958900,5610,5610,5610,5610,0
20240806,094700,9958900,5610,5610,5610,5610,0
20240806,094600,9958900,5610,5630,5630,5610,5
20240806,094500,9930830,5610,5610,5610,5610,0
20240806,094400,9930830,5610,5610,5610,5610,70
20240806,094300,9538130,5630,5630,5630,5630,0
20240806,094200,9538130,5630,5630,5630,5630,0
20240806,094100,9538130,5630,5630,5630,5630,0
20240806,094000,9538130,5630,5630,5630,5630,2
20240806,093900,9526870,5630,5620,5630,5620,172
20240806,093800,8559200,5610,5610,5610,5610,0
20240806,093700,8559200,5610,5610,5610,5610,0
20240806,093600,8559200,5610,5610,5610,5610,26
20240806,093500,8413340,5580,5580,5580,5580,0
20240806,093400,8413340,5580,5580,5580,5580,0
20240806,093300,8413340,5580,5580,5580,5580,0
20240806,093200,8413340,5580,5590,5590,5580,2
20240806,093100,8402170,5580,5580,5580,5580,0
20240806,093000,8402170,5580,5580,5580,5580,1
20240806,092900,8396590,5610,5610,5610,5610,0
20240806,092800,8396590,5610,5610,5610,5610,0
20240806,092700,8396590,5610,5610,5610,5610,1
20240806,092600,8390980,5570,5570,5570,5570,0
20240806,092500,8390980,5570,5570,5570,5570,1
20240806,092400,8385410,5580,5610,5610,5580,502
20240806,092300,5584150,5610,5590,5610,5590,546
20240806,092200,2523010,5570,5590,5590,5570,69
20240806,092100,2137470,5590,5590,5590,5590,1
20240806,092000,2131880,5580,5580,5580,5580,0
20240806,091900,2131880,5580,5580,5580,5580,0
20240806,091800,2131880,5580,5590,5590,5580,5
20240806,091700,2103940,5600,5590,5600,5590,161
20240806,091600,1202710,5590,5590,5590,5590,7
20240806,091500,1163580,5580,5580,5580,5580,0
20240806,091400,1163580,5580,5580,5580,5580,33
20240806,091300,979440,5580,5580,5580,5580,0
20240806,091200,979440,5580,5580,5580,5580,1
20240806,091100,973860,5550,5550,5550,5550,0
20240806,091000,973860,5550,5550,5550,5550,0
20240806,090900,973860,5550,5550,5550,5550,1
20240806,090800,968310,5550,5550,5550,5550,0
20240806,090700,968310,5550,5560,5580,5550,18
20240806,090600,868020,5560,5560,5560,5550,14
20240806,090500,790260,5550,5550,5550,5550,18
20240806,090400,690360,5550,5550,5550,5550,36
20240806,090300,490560,5550,5490,5550,5490,27
20240806,090200,342270,5490,5490,5490,5490,3
20240806,090100,325800,5430,5430,5430,5430,0
20240806,090000,325800,5430,5430,5430,5430,60