KissMeData/002020/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183600,264351910,14860,14860,14860,14860,849
20240809,183500,264351910,14860,14860,14860,14860,0
20240809,183400,264351910,14860,14860,14860,14860,0
20240809,183300,264351910,14860,14860,14860,14860,0
20240809,183200,264351910,14860,14860,14860,14860,0
20240809,183100,264351910,14860,14860,14860,14860,0
20240809,183000,264351910,14860,14860,14860,14860,0
20240809,182900,264351910,14860,14860,14860,14860,0
20240809,182800,264351910,14860,14860,14860,14860,0
20240809,182700,264351910,14860,14860,14860,14860,0
20240809,182600,264351910,14860,14860,14860,14860,0
20240809,182500,264351910,14860,14860,14860,14860,0
20240809,182400,264351910,14860,14860,14860,14860,0
20240809,182300,264351910,14860,14860,14860,14860,0
20240809,182200,264351910,14860,14860,14860,14860,0
20240809,182100,264351910,14860,14860,14860,14860,0
20240809,182000,264351910,14860,14860,14860,14860,0
20240809,181900,264351910,14860,14860,14860,14860,0
20240809,181800,264351910,14860,14860,14860,14860,0
20240809,181700,264351910,14860,14860,14860,14860,0
20240809,181600,264351910,14860,14860,14860,14860,0
20240809,181500,264351910,14860,14860,14860,14860,0
20240809,181400,264351910,14860,14860,14860,14860,0
20240809,181300,264351910,14860,14860,14860,14860,0
20240809,181200,264351910,14860,14860,14860,14860,0
20240809,181100,264351910,14860,14860,14860,14860,0
20240809,181000,264351910,14860,14860,14860,14860,0
20240809,180900,264351910,14860,14860,14860,14860,0
20240809,180800,264351910,14860,14860,14860,14860,0
20240809,180700,264351910,14860,14860,14860,14860,0
20240809,180600,264351910,14860,14860,14860,14860,849
20240809,180500,264351910,14860,14860,14860,14860,0
20240809,180400,264351910,14860,14860,14860,14860,0
20240809,180300,264351910,14860,14860,14860,14860,0
20240809,180200,264351910,14860,14860,14860,14860,0
20240809,180100,264351910,14860,14860,14860,14860,0
20240809,180000,264351910,14860,14860,14860,14860,0
20240809,175900,264351910,14860,14860,14860,14860,0
20240809,175800,264351910,14860,14860,14860,14860,0
20240809,175700,264351910,14860,14860,14860,14860,0
20240809,175600,264351910,14860,14860,14860,14860,0
20240809,175500,264351910,14860,14860,14860,14860,0
20240809,175400,264351910,14860,14860,14860,14860,0
20240809,175300,264351910,14860,14860,14860,14860,0
20240809,175200,264351910,14860,14860,14860,14860,0
20240809,175100,264351910,14860,14860,14860,14860,0
20240809,175000,264351910,14860,14860,14860,14860,0
20240809,174900,264351910,14860,14860,14860,14860,0
20240809,174800,264351910,14860,14860,14860,14860,0
20240809,174700,264351910,14860,14860,14860,14860,0
20240809,174600,264351910,14860,14860,14860,14860,0
20240809,174500,264351910,14860,14860,14860,14860,0
20240809,174400,264351910,14860,14860,14860,14860,0
20240809,174300,264351910,14860,14860,14860,14860,0
20240809,174200,264351910,14860,14860,14860,14860,0
20240809,174100,264351910,14860,14860,14860,14860,0
20240809,174000,264351910,14860,14860,14860,14860,0
20240809,173900,264351910,14860,14860,14860,14860,0
20240809,173800,264351910,14860,14860,14860,14860,0
20240809,173700,264351910,14860,14860,14860,14860,0
20240809,173600,264351910,14860,14860,14860,14860,849
20240809,173500,264351910,14860,14860,14860,14860,0
20240809,173400,264351910,14860,14860,14860,14860,0
20240809,173300,264351910,14860,14860,14860,14860,0
20240809,173200,264351910,14860,14860,14860,14860,0
20240809,173100,264351910,14860,14860,14860,14860,0
20240809,173000,264351910,14860,14860,14860,14860,0
20240809,172900,264351910,14860,14860,14860,14860,0
20240809,172800,264351910,14860,14860,14860,14860,0
20240809,172700,264351910,14860,14860,14860,14860,0
20240809,172600,264351910,14860,14860,14860,14860,0
20240809,172500,264351910,14860,14860,14860,14860,0
20240809,172400,264351910,14860,14860,14860,14860,0
20240809,172300,264351910,14860,14860,14860,14860,0
20240809,172200,264351910,14860,14860,14860,14860,0
20240809,172100,264351910,14860,14860,14860,14860,0
20240809,172000,264351910,14860,14860,14860,14860,0
20240809,171900,264351910,14860,14860,14860,14860,0
20240809,171800,264351910,14860,14860,14860,14860,0
20240809,171700,264351910,14860,14860,14860,14860,0
20240809,171600,264351910,14860,14860,14860,14860,0
20240809,171500,264351910,14860,14860,14860,14860,0
20240809,171400,264351910,14860,14860,14860,14860,0
20240809,171300,264351910,14860,14860,14860,14860,0
20240809,171200,264351910,14860,14860,14860,14860,0
20240809,171100,264351910,14860,14860,14860,14860,0
20240809,171000,264351910,14860,14860,14860,14860,0
20240809,170900,264351910,14860,14860,14860,14860,0
20240809,170800,264351910,14860,14860,14860,14860,0
20240809,170700,264351910,14860,14860,14860,14860,0
20240809,170600,264351910,14860,14860,14860,14860,849
20240809,170500,264351910,14860,14860,14860,14860,0
20240809,170400,264351910,14860,14860,14860,14860,0
20240809,170300,264351910,14860,14860,14860,14860,0
20240809,170200,264351910,14860,14860,14860,14860,0
20240809,170100,264351910,14860,14860,14860,14860,0
20240809,170000,264351910,14860,14860,14860,14860,0
20240809,165900,264351910,14860,14860,14860,14860,0
20240809,165800,264351910,14860,14860,14860,14860,0
20240809,165700,264351910,14860,14860,14860,14860,0
20240809,165600,264351910,14860,14860,14860,14860,0
20240809,165500,264351910,14860,14860,14860,14860,0
20240809,165400,264351910,14860,14860,14860,14860,0
20240809,165300,264351910,14860,14860,14860,14860,0
20240809,165200,264351910,14860,14860,14860,14860,0
20240809,165100,264351910,14860,14860,14860,14860,0
20240809,165000,264351910,14860,14860,14860,14860,0
20240809,164900,264351910,14860,14860,14860,14860,0
20240809,164800,264351910,14860,14860,14860,14860,0
20240809,164700,264351910,14860,14860,14860,14860,0
20240809,164600,264351910,14860,14860,14860,14860,0
20240809,164500,264351910,14860,14860,14860,14860,0
20240809,164400,264351910,14860,14860,14860,14860,0
20240809,164300,264351910,14860,14860,14860,14860,0
20240809,164200,264351910,14860,14860,14860,14860,0
20240809,164100,264351910,14860,14860,14860,14860,0
20240809,164000,264351910,14860,14860,14860,14860,0
20240809,163900,264351910,14860,14860,14860,14860,0
20240809,163800,264351910,14860,14860,14860,14860,0
20240809,163700,264351910,14860,14860,14860,14860,0
20240809,163600,264351910,14860,14860,14860,14860,849
20240809,163500,264351910,14860,14860,14860,14860,0
20240809,163400,264351910,14860,14860,14860,14860,0
20240809,163300,264351910,14860,14860,14860,14860,0
20240809,163200,264351910,14860,14860,14860,14860,0
20240809,163100,264351910,14860,14860,14860,14860,0
20240809,163000,264351910,14860,14860,14860,14860,0
20240809,162900,264351910,14860,14860,14860,14860,0
20240809,162800,264351910,14860,14860,14860,14860,0
20240809,162700,264351910,14860,14860,14860,14860,0
20240809,162600,264351910,14860,14860,14860,14860,0
20240809,162500,264351910,14860,14860,14860,14860,0
20240809,162400,264351910,14860,14860,14860,14860,0
20240809,162300,264351910,14860,14860,14860,14860,0
20240809,162200,264351910,14860,14860,14860,14860,0
20240809,162100,264351910,14860,14860,14860,14860,0
20240809,162000,264351910,14860,14860,14860,14860,0
20240809,161900,264351910,14860,14860,14860,14860,0
20240809,161800,264351910,14860,14860,14860,14860,0
20240809,161700,264351910,14860,14860,14860,14860,0
20240809,161600,264351910,14860,14860,14860,14860,0
20240809,161500,264351910,14860,14860,14860,14860,0
20240809,161400,264351910,14860,14860,14860,14860,0
20240809,161300,264351910,14860,14860,14860,14860,0
20240809,161200,264351910,14860,14860,14860,14860,0
20240809,161100,264351910,14860,14860,14860,14860,0
20240809,161000,264351910,14860,14860,14860,14860,0
20240809,160900,264351910,14860,14860,14860,14860,0
20240809,160800,264351910,14860,14860,14860,14860,0
20240809,160700,264351910,14860,14860,14860,14860,0
20240809,160600,264351910,14860,14860,14860,14860,849
20240809,160500,264351910,14860,14860,14860,14860,0
20240809,160400,264351910,14860,14860,14860,14860,0
20240809,160300,264351910,14860,14860,14860,14860,0
20240809,160200,264351910,14860,14860,14860,14860,0
20240809,160100,264351910,14860,14860,14860,14860,0
20240809,160000,264351910,14860,14860,14860,14860,0
20240809,155900,264351910,14860,14860,14860,14860,0
20240809,155800,264351910,14860,14860,14860,14860,0
20240809,155700,264351910,14860,14860,14860,14860,0
20240809,155600,264351910,14860,14860,14860,14860,0
20240809,155500,264351910,14860,14860,14860,14860,0
20240809,155400,264351910,14860,14860,14860,14860,0
20240809,155300,264351910,14860,14860,14860,14860,0
20240809,155200,264351910,14860,14860,14860,14860,0
20240809,155100,264351910,14860,14860,14860,14860,0
20240809,155000,264351910,14860,14860,14860,14860,0
20240809,154900,264351910,14860,14860,14860,14860,0
20240809,154800,264351910,14860,14860,14860,14860,0
20240809,154700,264351910,14860,14860,14860,14860,0
20240809,154600,264351910,14860,14860,14860,14860,0
20240809,154500,264351910,14860,14860,14860,14860,0
20240809,154400,264351910,14860,14860,14860,14860,0
20240809,154300,264351910,14860,14860,14860,14860,0
20240809,154200,264351910,14860,14860,14860,14860,0
20240809,154100,264351910,14860,14860,14860,14860,0
20240809,154000,264351910,14860,14860,14860,14860,0
20240809,153900,264351910,14860,14860,14860,14860,0
20240809,153800,264351910,14860,14860,14860,14860,0
20240809,153700,264351910,14860,14860,14860,14860,0
20240809,153600,264351910,14860,14860,14860,14860,849
20240809,153500,264351910,14860,14860,14860,14860,0
20240809,153400,264351910,14860,14860,14860,14860,0
20240809,153300,264351910,14860,14860,14860,14860,0
20240809,153200,264351910,14860,14860,14860,14860,0
20240809,153100,264351910,14860,14860,14860,14860,0
20240809,153000,264351910,14860,14860,14860,14860,849
20240809,152900,251735770,14960,14960,14960,14960,0
20240809,152800,251735770,14960,14960,14960,14960,0
20240809,152700,251735770,14960,14960,14960,14960,0
20240809,152600,251735770,14960,14960,14960,14960,0
20240809,152500,251735770,14960,14960,14960,14960,0
20240809,152400,251735770,14960,14960,14960,14960,0
20240809,152300,251735770,14960,14960,14960,14960,0
20240809,152200,251735770,14960,14960,14960,14960,0
20240809,152100,251735770,14960,14960,14960,14960,0
20240809,152000,251735770,14960,14960,14960,14960,0
20240809,151900,251735770,14960,14960,14960,14960,0
20240809,151800,251735770,14960,14950,14960,14950,8
20240809,151700,251616130,14960,14930,14960,14930,33
20240809,151600,251123380,14920,14920,14920,14920,0
20240809,151500,251123380,14920,14920,14920,14920,8
20240809,151400,251004020,14920,14920,14920,14920,0
20240809,151300,251004020,14920,14920,14930,14920,1014
20240809,151200,235875130,14920,14890,14920,14890,31
20240809,151100,235413500,14890,14850,14890,14850,8
20240809,151000,235294550,14830,14930,14940,14830,2813
20240809,150900,193449420,14920,14920,14920,14920,0
20240809,150800,193449420,14920,14920,14920,14920,0
20240809,150700,193449420,14920,14920,14920,14920,5
20240809,150600,193374820,14920,14920,14920,14920,0
20240809,150500,193374820,14920,14920,14920,14920,0
20240809,150400,193374820,14920,14920,14920,14920,0
20240809,150300,193374820,14920,14920,14920,14920,0
20240809,150200,193374820,14920,14950,14950,14920,200
20240809,150100,190388510,14940,14940,14940,14940,0
20240809,150000,190388510,14940,14940,14940,14940,0
20240809,145900,190388510,14940,14940,14940,14940,0
20240809,145800,190388510,14940,14940,14940,14940,0
20240809,145700,190388510,14940,14940,14940,14940,0
20240809,145600,190388510,14940,14940,14940,14940,0
20240809,145500,190388510,14940,14940,14940,14940,0
20240809,145400,190388510,14940,14950,14960,14940,5
20240809,145300,190313770,14940,14940,14940,14940,0
20240809,145200,190313770,14940,14950,14960,14940,8
20240809,145100,190194210,14940,14950,14970,14940,59
20240809,145000,189312160,14950,14950,14950,14950,0
20240809,144900,189312160,14950,14950,14950,14950,0
20240809,144800,189312160,14950,14950,14950,14950,0
20240809,144700,189312160,14950,14950,14950,14950,0
20240809,144600,189312160,14950,14950,14950,14950,0
20240809,144500,189312160,14950,14960,14960,14950,2
20240809,144400,189282250,14960,14960,14970,14950,4
20240809,144300,189222410,14950,14950,14950,14950,0
20240809,144200,189222410,14950,14950,14950,14950,0
20240809,144100,189222410,14950,14950,14950,14950,0
20240809,144000,189222410,14950,14950,14950,14950,0
20240809,143900,189222410,14950,14960,14970,14950,3
20240809,143800,189177530,14960,14960,14960,14960,0
20240809,143700,189177530,14960,14960,14960,14960,0
20240809,143600,189177530,14960,14960,14960,14960,0
20240809,143500,189177530,14960,14960,14960,14960,0
20240809,143400,189177530,14960,14950,14970,14950,7
20240809,143300,189072850,14960,14960,14960,14960,51
20240809,143200,188309890,14950,14950,14950,14950,2
20240809,143100,188279990,14950,14950,14960,14910,380
20240809,143000,182604660,14960,14940,14960,14930,23
20240809,142900,182260840,14930,14950,14960,14930,100
20240809,142800,180766650,14940,14940,14940,14940,1
20240809,142700,180751710,14940,14940,14940,14940,0
20240809,142600,180751710,14940,14940,14940,14940,0
20240809,142500,180751710,14940,14940,14940,14940,0
20240809,142400,180751710,14940,14940,14950,14930,6
20240809,142300,180662070,14930,14930,14940,14930,129
20240809,142200,178735470,14940,14940,14940,14940,1
20240809,142100,178720530,14930,14930,14930,14930,0
20240809,142000,178720530,14930,14930,14940,14930,3
20240809,141900,178675730,14940,14940,14940,14940,0
20240809,141800,178675730,14940,14940,14940,14940,0
20240809,141700,178675730,14940,14920,14940,14910,15
20240809,141600,178451880,14920,14920,14930,14910,38
20240809,141500,177884770,14910,14930,14930,14910,93
20240809,141400,176496900,14930,14920,14930,14910,37
20240809,141300,175944980,14910,14910,14920,14900,18
20240809,141200,175676560,14910,14910,14910,14900,67
20240809,141100,174677830,14900,14920,14930,14900,695
20240809,141000,164316600,14910,14910,14910,14910,0
20240809,140900,164316600,14910,14920,14920,14910,7
20240809,140800,164212180,14910,14910,14910,14910,0
20240809,140700,164212180,14910,14910,14910,14910,0
20240809,140600,164212180,14910,14940,14940,14910,2
20240809,140500,164182330,14910,14910,14910,14910,7
20240809,140400,164077960,14910,14930,14930,14910,20
20240809,140300,163779480,14940,14940,14940,14940,0
20240809,140200,163779480,14940,14940,14940,14940,2
20240809,140100,163749600,14930,14940,14940,14930,2
20240809,140000,163719730,14930,14940,14940,14930,8
20240809,135900,163600230,14930,14930,14930,14930,0
20240809,135800,163600230,14930,14920,14930,14920,3
20240809,135700,163555450,14910,14920,14920,14910,2
20240809,135600,163525620,14910,14910,14910,14910,0
20240809,135500,163525620,14910,14910,14910,14910,4
20240809,135400,163465980,14910,14920,14920,14910,55
20240809,135300,162645840,14910,14910,14910,14910,11
20240809,135200,162481830,14910,14950,14950,14910,412
20240809,135100,156327160,14950,14950,14950,14950,12
20240809,135000,156147760,14940,14940,14940,14940,0
20240809,134900,156147760,14940,14980,14980,14940,44
20240809,134800,155489080,14950,14950,14980,14950,5
20240809,134700,155414300,14940,14930,14940,14930,22
20240809,134600,155085640,14940,14930,14940,14930,2
20240809,134500,155055770,14920,14940,14940,14910,9
20240809,134400,154921400,14930,14940,14940,14910,288
20240809,134300,150619950,14940,14950,14950,14940,3
20240809,134200,150575110,14940,14940,14980,14940,51
20240809,134100,149813100,14940,14940,14940,14940,0
20240809,134000,149813100,14940,14980,14980,14940,815
20240809,133900,137624060,14970,14970,14970,14970,0
20240809,133800,137624060,14970,14970,14970,14970,0
20240809,133700,137624060,14970,14970,14970,14970,0
20240809,133600,137624060,14970,15000,15020,14970,18
20240809,133500,137353970,15010,15000,15030,15000,9
20240809,133400,137218840,15030,14970,15030,14970,24
20240809,133300,136858360,15020,14990,15030,14970,15
20240809,133200,136633310,14990,14990,15030,14990,23
20240809,133100,136288190,14960,14980,14980,14960,89
20240809,133000,134955210,14970,14970,14970,14970,0
20240809,132900,134955210,14970,14980,14980,14970,5
20240809,132800,134880330,14970,14970,14970,14970,0
20240809,132700,134880330,14970,14970,14970,14970,26
20240809,132600,134491110,14960,14970,14970,14960,173
20240809,132500,131902840,14970,14990,14990,14970,41
20240809,132400,131288670,14980,14980,14980,14980,0
20240809,132300,131288670,14980,14980,14980,14980,0
20240809,132200,131288670,14980,15000,15000,14980,384
20240809,132100,125529810,15010,15020,15020,15010,95
20240809,132000,124103810,15010,15010,15010,15010,0
20240809,131900,124103810,15010,15010,15010,15010,0
20240809,131800,124103810,15010,15010,15010,15010,0
20240809,131700,124103810,15010,15010,15010,15010,0
20240809,131600,124103810,15010,15010,15010,15010,0
20240809,131500,124103810,15010,15010,15010,15010,16
20240809,131400,123863650,15030,15030,15030,15030,4
20240809,131300,123803530,15030,15030,15030,15030,0
20240809,131200,123803530,15030,15030,15030,15030,0
20240809,131100,123803530,15030,15030,15030,15030,0
20240809,131000,123803530,15030,15030,15030,15030,0
20240809,130900,123803530,15030,15030,15030,15030,0
20240809,130800,123803530,15030,15030,15030,15030,0
20240809,130700,123803530,15030,15030,15030,15030,0
20240809,130600,123803530,15030,15030,15030,15030,0
20240809,130500,123803530,15030,15030,15030,15030,0
20240809,130400,123803530,15030,15030,15030,15030,0
20240809,130300,123803530,15030,15030,15030,15030,0
20240809,130200,123803530,15030,15030,15030,15030,0
20240809,130100,123803530,15030,15030,15030,15030,0
20240809,130000,123803530,15030,15030,15030,15030,0
20240809,125900,123803530,15030,15030,15030,15030,0
20240809,125800,123803530,15030,15030,15030,15030,0
20240809,125700,123803530,15030,15030,15030,15030,0
20240809,125600,123803530,15030,15030,15030,15030,0
20240809,125500,123803530,15030,15030,15030,15030,0
20240809,125400,123803530,15030,15030,15030,15030,0
20240809,125300,123803530,15030,15030,15030,15030,0
20240809,125200,123803530,15030,15000,15030,15000,11
20240809,125100,123638500,15000,15030,15030,15000,303
20240809,125000,119091460,15000,15000,15000,15000,0
20240809,124900,119091460,15000,15000,15000,15000,0
20240809,124800,119091460,15000,15020,15020,15000,227
20240809,124700,115683860,15030,15030,15030,15030,0
20240809,124600,115683860,15030,15030,15030,15030,0
20240809,124500,115683860,15030,15030,15030,15030,0
20240809,124400,115683860,15030,15030,15030,15030,0
20240809,124300,115683860,15030,15030,15030,15030,0
20240809,124200,115683860,15030,15030,15030,15030,0
20240809,124100,115683860,15030,15030,15030,15030,0
20240809,124000,115683860,15030,15030,15030,15030,0
20240809,123900,115683860,15030,15030,15030,15030,0
20240809,123800,115683860,15030,15030,15030,15030,1
20240809,123700,115668830,15030,15030,15030,15030,0
20240809,123600,115668830,15030,15030,15030,15030,0
20240809,123500,115668830,15030,15030,15030,15030,0
20240809,123400,115668830,15030,15030,15030,15030,0
20240809,123300,115668830,15030,15030,15030,15030,0
20240809,123200,115668830,15030,15030,15030,15030,0
20240809,123100,115668830,15030,15030,15030,15030,0
20240809,123000,115668830,15030,15030,15030,15030,1
20240809,122900,115653800,15030,15030,15030,15030,0
20240809,122800,115653800,15030,15030,15030,15030,3
20240809,122700,115608710,15020,15020,15020,15020,0
20240809,122600,115608710,15020,15030,15030,15020,14
20240809,122500,115398300,15030,15030,15030,15030,0
20240809,122400,115398300,15030,15030,15030,15030,0
20240809,122300,115398300,15030,15030,15030,15030,0
20240809,122200,115398300,15030,15030,15030,15030,0
20240809,122100,115398300,15030,15030,15030,15030,0
20240809,122000,115398300,15030,15030,15030,15030,0
20240809,121900,115398300,15030,15030,15030,15030,0
20240809,121800,115398300,15030,15030,15030,15030,0
20240809,121700,115398300,15030,15030,15030,15030,0
20240809,121600,115398300,15030,15030,15030,15030,0
20240809,121500,115398300,15030,15030,15030,15030,0
20240809,121400,115398300,15030,15030,15030,15030,0
20240809,121300,115398300,15030,15030,15030,15030,0
20240809,121200,115398300,15030,15030,15030,15030,0
20240809,121100,115398300,15030,15030,15030,15030,0
20240809,121000,115398300,15030,15030,15030,15030,0
20240809,120900,115398300,15030,15030,15030,15030,0
20240809,120800,115398300,15030,15030,15030,15030,0
20240809,120700,115398300,15030,15030,15030,15030,0
20240809,120600,115398300,15030,15030,15030,15030,0
20240809,120500,115398300,15030,15030,15030,15030,0
20240809,120400,115398300,15030,15030,15030,15030,0
20240809,120300,115398300,15030,15030,15030,15030,0
20240809,120200,115398300,15030,15030,15030,15030,0
20240809,120100,115398300,15030,15030,15030,15030,0
20240809,120000,115398300,15030,15030,15030,15030,3
20240809,115900,115353210,15040,15030,15040,15030,21
20240809,115800,115037380,15040,15040,15040,15030,31
20240809,115700,114571150,15030,15030,15030,15030,131
20240809,115600,112602220,15030,15030,15030,15030,1
20240809,115500,112587190,15020,15020,15020,15020,72
20240809,115400,111505750,15010,15010,15010,15010,0
20240809,115300,111505750,15010,15020,15020,15010,32
20240809,115200,111025130,15010,15010,15010,15010,0
20240809,115100,111025130,15010,15020,15020,15010,11
20240809,115000,110859920,15010,15010,15010,15010,0
20240809,114900,110859920,15010,15010,15010,15010,5
20240809,114800,110784870,15010,15010,15010,15010,0
20240809,114700,110784870,15010,15010,15010,15010,0
20240809,114600,110784870,15010,15010,15010,15010,0
20240809,114500,110784870,15010,15010,15010,15010,0
20240809,114400,110784870,15010,15010,15010,15010,0
20240809,114300,110784870,15010,15010,15010,15010,0
20240809,114200,110784870,15010,15010,15010,15010,2
20240809,114100,110754850,15010,15010,15010,15010,0
20240809,114000,110754850,15010,15010,15010,15010,0
20240809,113900,110754850,15010,15010,15010,15010,0
20240809,113800,110754850,15010,15010,15010,15010,0
20240809,113700,110754850,15010,15010,15010,15010,5
20240809,113600,110679800,15010,15010,15010,15000,200
20240809,113500,107678750,15000,15000,15010,15000,167
20240809,113400,105172920,15000,15000,15000,15000,6
20240809,113300,105082920,15000,15000,15000,15000,79
20240809,113200,103897920,15000,15000,15000,15000,0
20240809,113100,103897920,15000,15000,15000,15000,5
20240809,113000,103822920,15000,15000,15000,15000,1
20240809,112900,103807920,15010,15000,15010,15000,8
20240809,112800,103687890,15010,15010,15010,15000,58
20240809,112700,102817370,15020,15020,15020,15020,0
20240809,112600,102817370,15020,15020,15020,15020,2
20240809,112500,102787330,15010,15010,15010,15010,0
20240809,112400,102787330,15010,15010,15010,15010,0
20240809,112300,102787330,15010,15020,15020,15010,6
20240809,112200,102697220,15010,15010,15010,15010,0
20240809,112100,102697220,15010,15020,15020,15010,66
20240809,112000,101706520,15010,15010,15010,15010,0
20240809,111900,101706520,15010,15010,15010,15010,0
20240809,111800,101706520,15010,15010,15010,15010,10
20240809,111700,101556420,15020,15020,15020,15010,135
20240809,111600,99528860,15010,15010,15010,15010,0
20240809,111500,99528860,15010,15010,15010,15010,79
20240809,111400,98343070,15020,15020,15020,15020,0
20240809,111300,98343070,15020,15020,15020,15020,0
20240809,111200,98343070,15020,15020,15020,15020,0
20240809,111100,98343070,15020,15020,15020,15020,0
20240809,111000,98343070,15020,15020,15020,15020,4
20240809,110900,98282990,15020,15020,15020,15020,0
20240809,110800,98282990,15020,15020,15020,15020,0
20240809,110700,98282990,15020,15020,15020,15020,0
20240809,110600,98282990,15020,15020,15020,15020,0
20240809,110500,98282990,15020,15020,15020,15020,0
20240809,110400,98282990,15020,15020,15020,15020,0
20240809,110300,98282990,15020,15020,15020,15020,0
20240809,110200,98282990,15020,15020,15020,15020,9
20240809,110100,98147810,15020,15020,15020,15020,0
20240809,110000,98147810,15020,15020,15020,15020,0
20240809,105900,98147810,15020,15020,15020,15020,0
20240809,105800,98147810,15020,15020,15020,15020,0
20240809,105700,98147810,15020,15020,15020,15020,0
20240809,105600,98147810,15020,15020,15020,15020,0
20240809,105500,98147810,15020,15020,15020,15020,11
20240809,105400,97982590,15030,15030,15030,15030,0
20240809,105300,97982590,15030,15030,15030,15030,0
20240809,105200,97982590,15030,15030,15030,15030,0
20240809,105100,97982590,15030,15030,15030,15030,0
20240809,105000,97982590,15030,15030,15030,15030,9
20240809,104900,97847320,15020,15020,15020,15020,16
20240809,104800,97607000,15020,15020,15020,15020,0
20240809,104700,97607000,15020,15020,15020,15020,12
20240809,104600,97426760,15020,15020,15020,15020,6
20240809,104500,97336640,15010,15010,15010,15010,97
20240809,104400,95880670,15020,15020,15020,15020,124
20240809,104300,94018190,15030,15030,15030,15030,0
20240809,104200,94018190,15030,15030,15030,15030,0
20240809,104100,94018190,15030,15030,15030,15030,0
20240809,104000,94018190,15030,15030,15030,15030,0
20240809,103900,94018190,15030,15030,15030,15030,0
20240809,103800,94018190,15030,15030,15030,15030,0
20240809,103700,94018190,15030,15030,15030,15030,0
20240809,103600,94018190,15030,15030,15030,15030,0
20240809,103500,94018190,15030,15030,15030,15030,0
20240809,103400,94018190,15030,15030,15030,15030,1
20240809,103300,94003160,15030,15030,15030,15030,357
20240809,103200,88637450,15020,15020,15020,15020,6
20240809,103100,88547330,15020,15020,15020,15020,0
20240809,103000,88547330,15020,15020,15020,15020,0
20240809,102900,88547330,15020,15020,15020,15020,0
20240809,102800,88547330,15020,15020,15020,15020,27
20240809,102700,88141790,15020,15030,15030,15020,17
20240809,102600,87886340,15020,15020,15020,15020,20
20240809,102500,87585940,15020,15020,15020,15020,454
20240809,102400,80766860,15020,15020,15020,15020,0
20240809,102300,80766860,15020,15020,15020,15020,0
20240809,102200,80766860,15020,15020,15020,15020,1
20240809,102100,80751840,15020,15020,15020,15020,13
20240809,102000,80556580,15020,15020,15020,15020,2
20240809,101900,80526540,15020,15020,15020,15010,3
20240809,101800,80481490,15020,15020,15020,15020,1
20240809,101700,80466470,15000,15000,15000,15000,0
20240809,101600,80466470,15000,15000,15000,15000,0
20240809,101500,80466470,15000,15000,15000,15000,0
20240809,101400,80466470,15000,15000,15000,15000,0
20240809,101300,80466470,15000,15000,15000,15000,0
20240809,101200,80466470,15000,15060,15060,15000,743
20240809,101100,69292390,15050,15050,15050,15050,0
20240809,101000,69292390,15050,15050,15050,15050,0
20240809,100900,69292390,15050,15050,15050,15050,32
20240809,100800,68810790,15050,15050,15050,15050,0
20240809,100700,68810790,15050,15050,15050,15050,0
20240809,100600,68810790,15050,15050,15050,15050,60
20240809,100500,67907790,15050,15050,15050,15050,0
20240809,100400,67907790,15050,15050,15050,15050,2
20240809,100300,67877690,15050,15050,15050,15050,25
20240809,100200,67501440,15050,15050,15050,15050,1
20240809,100100,67486390,15060,15060,15060,15060,14
20240809,100000,67275550,15050,15050,15050,15050,1
20240809,095900,67260500,15080,15080,15080,15080,0
20240809,095800,67260500,15080,15080,15080,15080,0
20240809,095700,67260500,15080,15080,15080,15080,1
20240809,095600,67245420,15080,15080,15080,15080,0
20240809,095500,67245420,15080,15080,15080,15080,4
20240809,095400,67185100,15050,15050,15050,15050,0
20240809,095300,67185100,15050,15050,15050,15050,0
20240809,095200,67185100,15050,15050,15050,15050,0
20240809,095100,67185100,15050,15050,15050,15050,50
20240809,095000,66432600,15070,15070,15070,15070,0
20240809,094900,66432600,15070,15070,15070,15070,0
20240809,094800,66432600,15070,15070,15070,15070,0
20240809,094700,66432600,15070,15070,15070,15070,24
20240809,094600,66070920,15060,15060,15060,15060,41
20240809,094500,65453460,15060,15060,15060,15060,180
20240809,094400,62742660,15060,15060,15060,15060,0
20240809,094300,62742660,15060,15060,15060,15060,1
20240809,094200,62727600,15070,15070,15070,15070,0
20240809,094100,62727600,15070,15070,15070,15070,5
20240809,094000,62652250,15070,15070,15070,15070,50
20240809,093900,61898750,15040,15040,15040,15040,0
20240809,093800,61898750,15040,15060,15060,15040,52
20240809,093700,61116630,15040,15040,15040,15040,0
20240809,093600,61116630,15040,15040,15040,15040,63
20240809,093500,60169110,15030,15030,15030,15030,4
20240809,093400,60108990,15030,15030,15030,15030,0
20240809,093300,60108990,15030,15030,15030,15030,35
20240809,093200,59582940,15040,15050,15050,15040,310
20240809,093100,54920470,15050,15050,15050,15050,3
20240809,093000,54875320,15040,15040,15040,15040,70
20240809,092900,53822520,15040,15060,15060,15040,418
20240809,092800,47535400,15060,15060,15060,15060,1
20240809,092700,47520340,15060,15060,15060,15060,14
20240809,092600,47309500,15090,15090,15090,15090,0
20240809,092500,47309500,15090,15080,15090,15070,40
20240809,092400,46706240,15080,15070,15080,15070,14
20240809,092300,46495240,15080,15090,15090,15080,28
20240809,092200,46072880,15090,15090,15090,15090,104
20240809,092100,44503520,15090,15090,15090,15090,0
20240809,092000,44503520,15090,15080,15100,15080,13
20240809,091900,44307390,15070,15070,15070,15070,10
20240809,091800,44156690,15100,15070,15100,15070,423
20240809,091700,37773080,15080,15070,15080,15070,480
20240809,091600,30539450,15070,15090,15090,15070,411
20240809,091500,24345440,15110,15110,15110,15110,222
20240809,091400,20991020,15110,15100,15110,15090,291
20240809,091300,16594550,15080,15080,15080,15080,2
20240809,091200,16564390,15090,15070,15090,15070,54
20240809,091100,15749690,15070,15060,15070,15060,39
20240809,091000,15161970,15070,15040,15070,15040,5
20240809,090900,15086710,15060,15060,15060,15020,154
20240809,090800,12767570,15000,15010,15010,15000,12
20240809,090700,12587560,15000,15010,15010,15000,481
20240809,090600,5372370,15000,15000,15000,15000,0
20240809,090500,5372370,15000,15000,15000,15000,0
20240809,090400,5372370,15000,15010,15010,15000,111
20240809,090300,3706860,15010,15010,15010,15010,0
20240809,090200,3706860,15010,15020,15020,15010,6
20240809,090100,3616780,15060,15050,15060,15010,19
20240809,090000,3331410,15050,15000,15050,15000,222