KissMeData/007700/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185000,103559420,13470,13470,13470,13470,522
20240809,184900,103559420,13470,13470,13470,13470,0
20240809,184800,103559420,13470,13470,13470,13470,0
20240809,184700,103559420,13470,13470,13470,13470,0
20240809,184600,103559420,13470,13470,13470,13470,0
20240809,184500,103559420,13470,13470,13470,13470,0
20240809,184400,103559420,13470,13470,13470,13470,0
20240809,184300,103559420,13470,13470,13470,13470,0
20240809,184200,103559420,13470,13470,13470,13470,0
20240809,184100,103559420,13470,13470,13470,13470,0
20240809,184000,103559420,13470,13470,13470,13470,0
20240809,183900,103559420,13470,13470,13470,13470,0
20240809,183800,103559420,13470,13470,13470,13470,0
20240809,183700,103559420,13470,13470,13470,13470,0
20240809,183600,103559420,13470,13470,13470,13470,0
20240809,183500,103559420,13470,13470,13470,13470,0
20240809,183400,103559420,13470,13470,13470,13470,0
20240809,183300,103559420,13470,13470,13470,13470,0
20240809,183200,103559420,13470,13470,13470,13470,0
20240809,183100,103559420,13470,13470,13470,13470,0
20240809,183000,103559420,13470,13470,13470,13470,0
20240809,182900,103559420,13470,13470,13470,13470,0
20240809,182800,103559420,13470,13470,13470,13470,0
20240809,182700,103559420,13470,13470,13470,13470,0
20240809,182600,103559420,13470,13470,13470,13470,0
20240809,182500,103559420,13470,13470,13470,13470,0
20240809,182400,103559420,13470,13470,13470,13470,0
20240809,182300,103559420,13470,13470,13470,13470,0
20240809,182200,103559420,13470,13470,13470,13470,0
20240809,182100,103559420,13470,13470,13470,13470,0
20240809,182000,103559420,13470,13470,13470,13470,522
20240809,181900,103559420,13470,13470,13470,13470,0
20240809,181800,103559420,13470,13470,13470,13470,0
20240809,181700,103559420,13470,13470,13470,13470,0
20240809,181600,103559420,13470,13470,13470,13470,0
20240809,181500,103559420,13470,13470,13470,13470,0
20240809,181400,103559420,13470,13470,13470,13470,0
20240809,181300,103559420,13470,13470,13470,13470,0
20240809,181200,103559420,13470,13470,13470,13470,0
20240809,181100,103559420,13470,13470,13470,13470,0
20240809,181000,103559420,13470,13470,13470,13470,0
20240809,180900,103559420,13470,13470,13470,13470,0
20240809,180800,103559420,13470,13470,13470,13470,0
20240809,180700,103559420,13470,13470,13470,13470,0
20240809,180600,103559420,13470,13470,13470,13470,0
20240809,180500,103559420,13470,13470,13470,13470,0
20240809,180400,103559420,13470,13470,13470,13470,0
20240809,180300,103559420,13470,13470,13470,13470,0
20240809,180200,103559420,13470,13470,13470,13470,0
20240809,180100,103559420,13470,13470,13470,13470,0
20240809,180000,103559420,13470,13470,13470,13470,0
20240809,175900,103559420,13470,13470,13470,13470,0
20240809,175800,103559420,13470,13470,13470,13470,0
20240809,175700,103559420,13470,13470,13470,13470,0
20240809,175600,103559420,13470,13470,13470,13470,0
20240809,175500,103559420,13470,13470,13470,13470,0
20240809,175400,103559420,13470,13470,13470,13470,0
20240809,175300,103559420,13470,13470,13470,13470,0
20240809,175200,103559420,13470,13470,13470,13470,0
20240809,175100,103559420,13470,13470,13470,13470,0
20240809,175000,103559420,13470,13470,13470,13470,522
20240809,174900,103559420,13470,13470,13470,13470,0
20240809,174800,103559420,13470,13470,13470,13470,0
20240809,174700,103559420,13470,13470,13470,13470,0
20240809,174600,103559420,13470,13470,13470,13470,0
20240809,174500,103559420,13470,13470,13470,13470,0
20240809,174400,103559420,13470,13470,13470,13470,0
20240809,174300,103559420,13470,13470,13470,13470,0
20240809,174200,103559420,13470,13470,13470,13470,0
20240809,174100,103559420,13470,13470,13470,13470,0
20240809,174000,103559420,13470,13470,13470,13470,0
20240809,173900,103559420,13470,13470,13470,13470,0
20240809,173800,103559420,13470,13470,13470,13470,0
20240809,173700,103559420,13470,13470,13470,13470,0
20240809,173600,103559420,13470,13470,13470,13470,0
20240809,173500,103559420,13470,13470,13470,13470,0
20240809,173400,103559420,13470,13470,13470,13470,0
20240809,173300,103559420,13470,13470,13470,13470,0
20240809,173200,103559420,13470,13470,13470,13470,0
20240809,173100,103559420,13470,13470,13470,13470,0
20240809,173000,103559420,13470,13470,13470,13470,0
20240809,172900,103559420,13470,13470,13470,13470,0
20240809,172800,103559420,13470,13470,13470,13470,0
20240809,172700,103559420,13470,13470,13470,13470,0
20240809,172600,103559420,13470,13470,13470,13470,0
20240809,172500,103559420,13470,13470,13470,13470,0
20240809,172400,103559420,13470,13470,13470,13470,0
20240809,172300,103559420,13470,13470,13470,13470,0
20240809,172200,103559420,13470,13470,13470,13470,0
20240809,172100,103559420,13470,13470,13470,13470,0
20240809,172000,103559420,13470,13470,13470,13470,522
20240809,171900,103559420,13470,13470,13470,13470,0
20240809,171800,103559420,13470,13470,13470,13470,0
20240809,171700,103559420,13470,13470,13470,13470,0
20240809,171600,103559420,13470,13470,13470,13470,0
20240809,171500,103559420,13470,13470,13470,13470,0
20240809,171400,103559420,13470,13470,13470,13470,0
20240809,171300,103559420,13470,13470,13470,13470,0
20240809,171200,103559420,13470,13470,13470,13470,0
20240809,171100,103559420,13470,13470,13470,13470,0
20240809,171000,103559420,13470,13470,13470,13470,0
20240809,170900,103559420,13470,13470,13470,13470,0
20240809,170800,103559420,13470,13470,13470,13470,0
20240809,170700,103559420,13470,13470,13470,13470,0
20240809,170600,103559420,13470,13470,13470,13470,0
20240809,170500,103559420,13470,13470,13470,13470,0
20240809,170400,103559420,13470,13470,13470,13470,0
20240809,170300,103559420,13470,13470,13470,13470,0
20240809,170200,103559420,13470,13470,13470,13470,0
20240809,170100,103559420,13470,13470,13470,13470,0
20240809,170000,103559420,13470,13470,13470,13470,0
20240809,165900,103559420,13470,13470,13470,13470,0
20240809,165800,103559420,13470,13470,13470,13470,0
20240809,165700,103559420,13470,13470,13470,13470,0
20240809,165600,103559420,13470,13470,13470,13470,0
20240809,165500,103559420,13470,13470,13470,13470,0
20240809,165400,103559420,13470,13470,13470,13470,0
20240809,165300,103559420,13470,13470,13470,13470,0
20240809,165200,103559420,13470,13470,13470,13470,0
20240809,165100,103559420,13470,13470,13470,13470,0
20240809,165000,103559420,13470,13470,13470,13470,522
20240809,164900,103559420,13470,13470,13470,13470,0
20240809,164800,103559420,13470,13470,13470,13470,0
20240809,164700,103559420,13470,13470,13470,13470,0
20240809,164600,103559420,13470,13470,13470,13470,0
20240809,164500,103559420,13470,13470,13470,13470,0
20240809,164400,103559420,13470,13470,13470,13470,0
20240809,164300,103559420,13470,13470,13470,13470,0
20240809,164200,103559420,13470,13470,13470,13470,0
20240809,164100,103559420,13470,13470,13470,13470,0
20240809,164000,103559420,13470,13470,13470,13470,0
20240809,163900,103559420,13470,13470,13470,13470,0
20240809,163800,103559420,13470,13470,13470,13470,0
20240809,163700,103559420,13470,13470,13470,13470,0
20240809,163600,103559420,13470,13470,13470,13470,0
20240809,163500,103559420,13470,13470,13470,13470,0
20240809,163400,103559420,13470,13470,13470,13470,0
20240809,163300,103559420,13470,13470,13470,13470,0
20240809,163200,103559420,13470,13470,13470,13470,0
20240809,163100,103559420,13470,13470,13470,13470,0
20240809,163000,103559420,13470,13470,13470,13470,0
20240809,162900,103559420,13470,13470,13470,13470,0
20240809,162800,103559420,13470,13470,13470,13470,0
20240809,162700,103559420,13470,13470,13470,13470,0
20240809,162600,103559420,13470,13470,13470,13470,0
20240809,162500,103559420,13470,13470,13470,13470,0
20240809,162400,103559420,13470,13470,13470,13470,0
20240809,162300,103559420,13470,13470,13470,13470,0
20240809,162200,103559420,13470,13470,13470,13470,0
20240809,162100,103559420,13470,13470,13470,13470,0
20240809,162000,103559420,13470,13470,13470,13470,522
20240809,161900,103559420,13470,13470,13470,13470,0
20240809,161800,103559420,13470,13470,13470,13470,0
20240809,161700,103559420,13470,13470,13470,13470,0
20240809,161600,103559420,13470,13470,13470,13470,0
20240809,161500,103559420,13470,13470,13470,13470,0
20240809,161400,103559420,13470,13470,13470,13470,0
20240809,161300,103559420,13470,13470,13470,13470,0
20240809,161200,103559420,13470,13470,13470,13470,0
20240809,161100,103559420,13470,13470,13470,13470,0
20240809,161000,103559420,13470,13470,13470,13470,0
20240809,160900,103559420,13470,13470,13470,13470,0
20240809,160800,103559420,13470,13470,13470,13470,0
20240809,160700,103559420,13470,13470,13470,13470,0
20240809,160600,103559420,13470,13470,13470,13470,0
20240809,160500,103559420,13470,13470,13470,13470,0
20240809,160400,103559420,13470,13470,13470,13470,0
20240809,160300,103559420,13470,13470,13470,13470,0
20240809,160200,103559420,13470,13470,13470,13470,0
20240809,160100,103559420,13470,13470,13470,13470,0
20240809,160000,103559420,13470,13470,13470,13470,0
20240809,155900,103559420,13470,13470,13470,13470,0
20240809,155800,103559420,13470,13470,13470,13470,0
20240809,155700,103559420,13470,13470,13470,13470,0
20240809,155600,103559420,13470,13470,13470,13470,0
20240809,155500,103559420,13470,13470,13470,13470,0
20240809,155400,103559420,13470,13470,13470,13470,0
20240809,155300,103559420,13470,13470,13470,13470,0
20240809,155200,103559420,13470,13470,13470,13470,0
20240809,155100,103559420,13470,13470,13470,13470,0
20240809,155000,103559420,13470,13470,13470,13470,522
20240809,154900,103559420,13470,13470,13470,13470,0
20240809,154800,103559420,13470,13470,13470,13470,0
20240809,154700,103559420,13470,13470,13470,13470,0
20240809,154600,103559420,13470,13470,13470,13470,0
20240809,154500,103559420,13470,13470,13470,13470,0
20240809,154400,103559420,13470,13470,13470,13470,0
20240809,154300,103559420,13470,13470,13470,13470,0
20240809,154200,103559420,13470,13470,13470,13470,0
20240809,154100,103559420,13470,13470,13470,13470,0
20240809,154000,103559420,13470,13470,13470,13470,0
20240809,153900,103559420,13470,13470,13470,13470,0
20240809,153800,103559420,13470,13470,13470,13470,0
20240809,153700,103559420,13470,13470,13470,13470,0
20240809,153600,103559420,13470,13470,13470,13470,0
20240809,153500,103559420,13470,13470,13470,13470,0
20240809,153400,103559420,13470,13470,13470,13470,0
20240809,153300,103559420,13470,13470,13470,13470,0
20240809,153200,103559420,13470,13470,13470,13470,0
20240809,153100,103559420,13470,13470,13470,13470,0
20240809,153000,103559420,13470,13470,13470,13470,522
20240809,152900,96528080,13390,13390,13390,13390,0
20240809,152800,96528080,13390,13390,13390,13390,0
20240809,152700,96528080,13390,13390,13390,13390,0
20240809,152600,96528080,13390,13390,13390,13390,0
20240809,152500,96528080,13390,13390,13390,13390,0
20240809,152400,96528080,13390,13390,13390,13390,0
20240809,152300,96528080,13390,13390,13390,13390,0
20240809,152200,96528080,13390,13390,13390,13390,0
20240809,152100,96528080,13390,13390,13390,13390,0
20240809,152000,96528080,13390,13390,13390,13390,0
20240809,151900,96528080,13390,13390,13390,13390,0
20240809,151800,96528080,13390,13390,13390,13390,5
20240809,151700,96461130,13400,13400,13400,13400,2
20240809,151600,96434330,13400,13400,13400,13400,2
20240809,151500,96407530,13400,13400,13400,13400,0
20240809,151400,96407530,13400,13400,13400,13400,0
20240809,151300,96407530,13400,13400,13400,13400,8
20240809,151200,96300330,13400,13400,13400,13400,2
20240809,151100,96273530,13410,13410,13410,13410,1
20240809,151000,96260120,13410,13420,13420,13410,4
20240809,150900,96206470,13420,13420,13420,13420,8
20240809,150800,96099110,13420,13420,13420,13420,0
20240809,150700,96099110,13420,13420,13420,13420,0
20240809,150600,96099110,13420,13420,13420,13420,1
20240809,150500,96085690,13420,13420,13420,13420,3
20240809,150400,96045430,13420,13420,13420,13420,2
20240809,150300,96018590,13420,13420,13420,13420,0
20240809,150200,96018590,13420,13420,13420,13420,0
20240809,150100,96018590,13420,13420,13420,13420,0
20240809,150000,96018590,13420,13420,13420,13420,3
20240809,145900,95978330,13420,13420,13420,13420,4
20240809,145800,95924650,13420,13420,13420,13420,0
20240809,145700,95924650,13420,13420,13420,13420,0
20240809,145600,95924650,13420,13420,13420,13420,1
20240809,145500,95911230,13420,13420,13420,13420,1
20240809,145400,95897810,13420,13420,13420,13420,1
20240809,145300,95884390,13360,13360,13360,13360,0
20240809,145200,95884390,13360,13360,13360,13360,0
20240809,145100,95884390,13360,13360,13360,13360,0
20240809,145000,95884390,13360,13360,13360,13360,0
20240809,144900,95884390,13360,13360,13360,13360,0
20240809,144800,95884390,13360,13360,13360,13360,0
20240809,144700,95884390,13360,13360,13360,13360,0
20240809,144600,95884390,13360,13360,13360,13360,0
20240809,144500,95884390,13360,13410,13410,13360,100
20240809,144400,94546790,13410,13410,13410,13410,1
20240809,144300,94533380,13410,13400,13410,13400,40
20240809,144200,93997320,13400,13400,13400,13400,1
20240809,144100,93983920,13390,13390,13390,13390,0
20240809,144000,93983920,13390,13390,13390,13390,3
20240809,143900,93943750,13390,13390,13390,13390,3
20240809,143800,93903580,13400,13400,13400,13400,0
20240809,143700,93903580,13400,13400,13400,13400,1
20240809,143600,93890180,13400,13400,13400,13400,0
20240809,143500,93890180,13400,13400,13400,13400,1
20240809,143400,93876780,13400,13400,13400,13400,0
20240809,143300,93876780,13400,13400,13400,13400,1
20240809,143200,93863380,13400,13400,13400,13400,0
20240809,143100,93863380,13400,13400,13400,13400,2
20240809,143000,93836580,13400,13400,13400,13400,0
20240809,142900,93836580,13400,13400,13400,13400,0
20240809,142800,93836580,13400,13400,13400,13400,2
20240809,142700,93809780,13410,13410,13410,13410,0
20240809,142600,93809780,13410,13410,13410,13410,1
20240809,142500,93796370,13370,13370,13370,13370,0
20240809,142400,93796370,13370,13370,13370,13370,0
20240809,142300,93796370,13370,13370,13370,13370,0
20240809,142200,93796370,13370,13370,13370,13370,0
20240809,142100,93796370,13370,13370,13370,13370,0
20240809,142000,93796370,13370,13370,13370,13370,5
20240809,141900,93729520,13360,13360,13360,13360,0
20240809,141800,93729520,13360,13400,13400,13360,18
20240809,141700,93488920,13410,13410,13410,13410,0
20240809,141600,93488920,13410,13410,13410,13410,1
20240809,141500,93475510,13410,13410,13410,13410,0
20240809,141400,93475510,13410,13410,13410,13410,1
20240809,141300,93462100,13360,13360,13360,13360,0
20240809,141200,93462100,13360,13360,13360,13360,0
20240809,141100,93462100,13360,13360,13360,13360,0
20240809,141000,93462100,13360,13360,13360,13360,0
20240809,140900,93462100,13360,13360,13360,13360,0
20240809,140800,93462100,13360,13430,13430,13360,200
20240809,140700,90783260,13430,13430,13430,13430,0
20240809,140600,90783260,13430,13430,13430,13430,1
20240809,140500,90769830,13420,13420,13420,13420,0
20240809,140400,90769830,13420,13420,13420,13420,1
20240809,140300,90756410,13400,13400,13400,13400,0
20240809,140200,90756410,13400,13400,13400,13400,0
20240809,140100,90756410,13400,13410,13410,13400,30
20240809,140000,90354400,13410,13410,13410,13410,1
20240809,135900,90340990,13400,13400,13400,13400,0
20240809,135800,90340990,13400,13400,13400,13400,0
20240809,135700,90340990,13400,13400,13400,13400,46
20240809,135600,89724590,13400,13400,13400,13400,1
20240809,135500,89711190,13400,13400,13400,13400,0
20240809,135400,89711190,13400,13400,13400,13400,0
20240809,135300,89711190,13400,13400,13400,13400,1
20240809,135200,89697790,13370,13370,13370,13370,0
20240809,135100,89697790,13370,13370,13370,13370,0
20240809,135000,89697790,13370,13390,13390,13370,8
20240809,134900,89590800,13400,13400,13400,13400,0
20240809,134800,89590800,13400,13400,13400,13400,0
20240809,134700,89590800,13400,13400,13400,13400,0
20240809,134600,89590800,13400,13380,13400,13380,2
20240809,134500,89564020,13380,13380,13380,13380,1
20240809,134400,89550640,13380,13380,13380,13380,0
20240809,134300,89550640,13380,13380,13380,13380,1
20240809,134200,89537260,13380,13380,13380,13380,0
20240809,134100,89537260,13380,13380,13380,13380,6
20240809,134000,89456980,13380,13380,13380,13380,1
20240809,133900,89443600,13380,13390,13390,13380,70
20240809,133800,88506990,13380,13380,13380,13380,0
20240809,133700,88506990,13380,13400,13400,13380,15
20240809,133600,88306260,13380,13380,13380,13380,0
20240809,133500,88306260,13380,13380,13380,13380,50
20240809,133400,87637260,13390,13390,13390,13390,0
20240809,133300,87637260,13390,13460,13460,13380,901
20240809,133200,75570780,13470,13470,13470,13470,0
20240809,133100,75570780,13470,13470,13470,13470,1
20240809,133000,75557310,13470,13470,13470,13470,0
20240809,132900,75557310,13470,13470,13470,13470,0
20240809,132800,75557310,13470,13470,13470,13470,2
20240809,132700,75530370,13470,13470,13470,13470,1
20240809,132600,75516900,13470,13470,13470,13470,0
20240809,132500,75516900,13470,13470,13470,13470,0
20240809,132400,75516900,13470,13470,13470,13470,0
20240809,132300,75516900,13470,13480,13480,13470,32
20240809,132200,75085850,13470,13470,13470,13470,0
20240809,132100,75085850,13470,13470,13470,13470,0
20240809,132000,75085850,13470,13470,13470,13470,1
20240809,131900,75072380,13450,13450,13450,13450,0
20240809,131800,75072380,13450,13450,13450,13450,0
20240809,131700,75072380,13450,13450,13450,13450,0
20240809,131600,75072380,13450,13450,13450,13450,0
20240809,131500,75072380,13450,13450,13450,13450,1
20240809,131400,75058930,13400,13400,13400,13400,0
20240809,131300,75058930,13400,13400,13400,13400,0
20240809,131200,75058930,13400,13400,13400,13400,0
20240809,131100,75058930,13400,13400,13400,13400,0
20240809,131000,75058930,13400,13480,13480,13400,312
20240809,130900,70874700,13500,13500,13500,13500,0
20240809,130800,70874700,13500,13500,13500,13500,2
20240809,130700,70847700,13490,13490,13490,13490,9
20240809,130600,70726290,13490,13490,13490,13490,1
20240809,130500,70712800,13490,13490,13490,13490,0
20240809,130400,70712800,13490,13490,13490,13490,0
20240809,130300,70712800,13490,13490,13490,13490,0
20240809,130200,70712800,13490,13490,13490,13490,0
20240809,130100,70712800,13490,13490,13490,13490,0
20240809,130000,70712800,13490,13490,13490,13490,7
20240809,125900,70618370,13480,13480,13480,13480,0
20240809,125800,70618370,13480,13480,13480,13480,0
20240809,125700,70618370,13480,13480,13480,13480,0
20240809,125600,70618370,13480,13480,13480,13480,40
20240809,125500,70079170,13480,13480,13480,13480,0
20240809,125400,70079170,13480,13480,13480,13480,0
20240809,125300,70079170,13480,13480,13480,13480,0
20240809,125200,70079170,13480,13480,13480,13480,0
20240809,125100,70079170,13480,13480,13480,13480,0
20240809,125000,70079170,13480,13480,13480,13480,3
20240809,124900,70038730,13480,13480,13480,13480,58
20240809,124800,69256890,13470,13470,13470,13470,0
20240809,124700,69256890,13470,13470,13470,13470,10
20240809,124600,69122190,13470,13470,13470,13470,323
20240809,124500,64771380,13460,13460,13460,13460,8
20240809,124400,64663700,13460,13460,13460,13460,0
20240809,124300,64663700,13460,13460,13460,13460,3
20240809,124200,64623320,13450,13450,13450,13450,0
20240809,124100,64623320,13450,13450,13450,13450,0
20240809,124000,64623320,13450,13450,13450,13450,10
20240809,123900,64488820,13460,13450,13460,13450,203
20240809,123800,61756610,13440,13440,13440,13440,0
20240809,123700,61756610,13440,13440,13440,13440,0
20240809,123600,61756610,13440,13440,13440,13440,0
20240809,123500,61756610,13440,13440,13440,13440,0
20240809,123400,61756610,13440,13440,13440,13440,310
20240809,123300,57590210,13400,13400,13400,13400,0
20240809,123200,57590210,13400,13400,13400,13400,0
20240809,123100,57590210,13400,13400,13400,13400,0
20240809,123000,57590210,13400,13400,13400,13400,0
20240809,122900,57590210,13400,13400,13400,13400,0
20240809,122800,57590210,13400,13400,13400,13400,0
20240809,122700,57590210,13400,13400,13400,13400,0
20240809,122600,57590210,13400,13400,13400,13400,0
20240809,122500,57590210,13400,13400,13400,13400,0
20240809,122400,57590210,13400,13410,13410,13400,100
20240809,122300,56249250,13410,13410,13410,13410,0
20240809,122200,56249250,13410,13410,13410,13410,0
20240809,122100,56249250,13410,13410,13410,13410,0
20240809,122000,56249250,13410,13410,13410,13410,0
20240809,121900,56249250,13410,13440,13440,13410,110
20240809,121800,54771810,13450,13450,13450,13450,0
20240809,121700,54771810,13450,13450,13450,13450,15
20240809,121600,54570060,13460,13460,13460,13460,0
20240809,121500,54570060,13460,13460,13460,13460,0
20240809,121400,54570060,13460,13460,13460,13460,1
20240809,121300,54556600,13460,13460,13460,13460,0
20240809,121200,54556600,13460,13460,13460,13460,0
20240809,121100,54556600,13460,13460,13460,13460,10
20240809,121000,54422000,13460,13460,13460,13460,0
20240809,120900,54422000,13460,13460,13460,13460,0
20240809,120800,54422000,13460,13460,13460,13460,0
20240809,120700,54422000,13460,13460,13460,13460,0
20240809,120600,54422000,13460,13460,13460,13460,0
20240809,120500,54422000,13460,13460,13460,13460,0
20240809,120400,54422000,13460,13460,13460,13460,0
20240809,120300,54422000,13460,13460,13460,13460,0
20240809,120200,54422000,13460,13460,13460,13460,0
20240809,120100,54422000,13460,13460,13460,13460,203
20240809,120000,51689620,13460,13460,13460,13460,0
20240809,115900,51689620,13460,13460,13460,13460,3
20240809,115800,51649240,13460,13460,13460,13460,1
20240809,115700,51635780,13410,13450,13450,13410,168
20240809,115600,49376580,13450,13450,13450,13450,1
20240809,115500,49363130,13450,13450,13450,13450,1
20240809,115400,49349680,13450,13450,13450,13450,1
20240809,115300,49336230,13450,13450,13450,13450,1
20240809,115200,49322780,13450,13450,13450,13450,1
20240809,115100,49309330,13450,13450,13450,13450,1
20240809,115000,49295880,13410,13450,13450,13410,2
20240809,114900,49269020,13450,13450,13450,13450,0
20240809,114800,49269020,13450,13450,13450,13450,1
20240809,114700,49255570,13410,13450,13450,13410,9
20240809,114600,49134800,13450,13450,13450,13450,0
20240809,114500,49134800,13450,13450,13450,13450,1
20240809,114400,49121350,13450,13450,13450,13450,1
20240809,114300,49107900,13450,13450,13450,13450,0
20240809,114200,49107900,13450,13450,13450,13450,3
20240809,114100,49067550,13450,13450,13450,13450,6
20240809,114000,48986850,13450,13450,13450,13450,0
20240809,113900,48986850,13450,13450,13450,13450,1
20240809,113800,48973400,13450,13450,13450,13450,0
20240809,113700,48973400,13450,13450,13450,13450,1
20240809,113600,48959950,13450,13450,13450,13450,1
20240809,113500,48946500,13450,13450,13450,13450,2
20240809,113400,48919600,13450,13450,13450,13450,1
20240809,113300,48906150,13450,13450,13450,13450,1
20240809,113200,48892700,13450,13450,13450,13450,0
20240809,113100,48892700,13450,13450,13450,13450,1
20240809,113000,48879250,13450,13450,13450,13450,2
20240809,112900,48852350,13450,13450,13450,13450,0
20240809,112800,48852350,13450,13430,13450,13400,54
20240809,112700,48128210,13450,13450,13450,13450,1
20240809,112600,48114760,13450,13450,13450,13450,0
20240809,112500,48114760,13450,13450,13450,13450,2
20240809,112400,48087860,13450,13450,13450,13450,0
20240809,112300,48087860,13450,13450,13450,13450,2
20240809,112200,48060960,13450,13450,13450,13450,1
20240809,112100,48047510,13450,13450,13450,13450,20
20240809,112000,47778510,13450,13450,13450,13450,1
20240809,111900,47765060,13450,13450,13450,13450,1
20240809,111800,47751610,13450,13450,13450,13450,1
20240809,111700,47738160,13450,13450,13450,13450,1
20240809,111600,47724710,13450,13450,13450,13450,1
20240809,111500,47711260,13450,13450,13450,13450,1
20240809,111400,47697810,13450,13450,13450,13450,3
20240809,111300,47657460,13450,13450,13450,13450,1
20240809,111200,47644010,13450,13450,13450,13450,0
20240809,111100,47644010,13450,13450,13450,13450,1
20240809,111000,47630560,13450,13450,13450,13450,1
20240809,110900,47617110,13450,13450,13450,13450,1
20240809,110800,47603660,13450,13440,13450,13440,2
20240809,110700,47576770,13440,13440,13440,13440,0
20240809,110600,47576770,13440,13440,13440,13440,1
20240809,110500,47563330,13440,13440,13440,13440,1
20240809,110400,47549890,13440,13440,13440,13440,0
20240809,110300,47549890,13440,13450,13450,13440,11
20240809,110200,47402020,13440,13440,13440,13440,1
20240809,110100,47388580,13450,13450,13450,13450,4
20240809,110000,47334780,13450,13450,13450,13450,1
20240809,105900,47321330,13450,13450,13450,13450,1
20240809,105800,47307880,13450,13450,13450,13450,1
20240809,105700,47294430,13450,13430,13450,13430,29
20240809,105600,46904940,13450,13450,13450,13450,0
20240809,105500,46904940,13450,13450,13450,13450,1
20240809,105400,46891490,13450,13450,13450,13450,1
20240809,105300,46878040,13440,13450,13450,13440,2
20240809,105200,46851150,13450,13450,13450,13450,1
20240809,105100,46837700,13450,13450,13450,13450,40
20240809,105000,46299700,13450,13450,13450,13450,0
20240809,104900,46299700,13450,13450,13450,13450,1
20240809,104800,46286250,13450,13450,13450,13450,1
20240809,104700,46272800,13450,13450,13450,13450,0
20240809,104600,46272800,13450,13450,13450,13450,10
20240809,104500,46138300,13450,13450,13450,13450,1
20240809,104400,46124850,13450,13450,13450,13450,1
20240809,104300,46111400,13450,13450,13450,13450,1
20240809,104200,46097950,13450,13450,13450,13450,0
20240809,104100,46097950,13450,13450,13450,13450,5
20240809,104000,46030700,13450,13450,13450,13450,1
20240809,103900,46017250,13450,13450,13450,13450,1
20240809,103800,46003800,13450,13450,13450,13450,1
20240809,103700,45990350,13450,13450,13450,13450,1
20240809,103600,45976900,13450,13450,13450,13450,0
20240809,103500,45976900,13450,13450,13450,13450,2
20240809,103400,45950000,13450,13450,13450,13450,2
20240809,103300,45923100,13450,13450,13450,13450,0
20240809,103200,45923100,13450,13450,13450,13450,1
20240809,103100,45909650,13450,13450,13450,13450,2
20240809,103000,45882750,13450,13450,13450,13450,20
20240809,102900,45613750,13450,13450,13450,13450,1
20240809,102800,45600300,13450,13450,13450,13450,1
20240809,102700,45586850,13450,13450,13450,13450,0
20240809,102600,45586850,13450,13450,13450,13440,4
20240809,102500,45533060,13450,13450,13450,13450,0
20240809,102400,45533060,13450,13450,13450,13450,1
20240809,102300,45519610,13450,13450,13450,13450,1
20240809,102200,45506160,13450,13450,13450,13450,0
20240809,102100,45506160,13450,13450,13450,13450,1
20240809,102000,45492710,13410,13460,13460,13410,2
20240809,101900,45465840,13380,13460,13460,13380,297
20240809,101800,41482640,13460,13460,13460,13460,198
20240809,101700,38817560,13460,13450,13460,13450,440
20240809,101600,32895230,13460,13460,13460,13460,0
20240809,101500,32895230,13460,13460,13460,13460,1
20240809,101400,32881770,13460,13450,13460,13450,13
20240809,101300,32706910,13450,13450,13450,13450,0
20240809,101200,32706910,13450,13450,13450,13450,1
20240809,101100,32693460,13460,13460,13460,13460,0
20240809,101000,32693460,13460,13460,13460,13460,31
20240809,100900,32276200,13460,13460,13460,13460,2
20240809,100800,32249280,13460,13460,13460,13460,0
20240809,100700,32249280,13460,13460,13460,13460,2
20240809,100600,32222360,13460,13460,13460,13460,1
20240809,100500,32208900,13460,13460,13460,13460,0
20240809,100400,32208900,13460,13460,13460,13460,1
20240809,100300,32195440,13460,13460,13460,13460,1
20240809,100200,32181980,13410,13410,13410,13410,0
20240809,100100,32181980,13410,13460,13460,13410,2
20240809,100000,32155110,13380,13460,13460,13380,603
20240809,095900,24084860,13450,13450,13450,13450,0
20240809,095800,24084860,13450,13450,13450,13450,0
20240809,095700,24084860,13450,13450,13450,13450,1
20240809,095600,24071410,13440,13440,13440,13440,8
20240809,095500,23963890,13440,13440,13440,13440,0
20240809,095400,23963890,13440,13440,13440,13440,1
20240809,095300,23950450,13450,13450,13450,13450,10
20240809,095200,23815950,13460,13450,13460,13450,2
20240809,095100,23789040,13460,13460,13460,13460,5
20240809,095000,23721740,13460,13460,13460,13460,23
20240809,094900,23412160,13450,13450,13450,13450,7
20240809,094800,23318010,13440,13440,13440,13440,15
20240809,094700,23116410,13400,13400,13400,13400,0
20240809,094600,23116410,13400,13400,13400,13400,15
20240809,094500,22915410,13440,13440,13440,13440,1
20240809,094400,22901970,13450,13450,13450,13450,0
20240809,094300,22901970,13450,13450,13450,13450,0
20240809,094200,22901970,13450,13450,13450,13450,1
20240809,094100,22888520,13470,13470,13470,13470,0
20240809,094000,22888520,13470,13470,13470,13470,0
20240809,093900,22888520,13470,13470,13470,13470,1
20240809,093800,22875050,13470,13470,13470,13470,5
20240809,093700,22807700,13470,13470,13470,13470,2
20240809,093600,22780760,13470,13470,13470,13470,3
20240809,093500,22740350,13470,13470,13470,13470,4
20240809,093400,22686470,13470,13470,13470,13380,195
20240809,093300,20076450,13470,13420,13470,13420,2
20240809,093200,20049560,13390,13390,13390,13390,50
20240809,093100,19380060,13390,13390,13390,13390,0
20240809,093000,19380060,13390,13390,13390,13390,300
20240809,092900,15363060,13380,13380,13380,13380,0
20240809,092800,15363060,13380,13380,13380,13380,16
20240809,092700,15148980,13480,13480,13480,13480,0
20240809,092600,15148980,13480,13480,13480,13480,0
20240809,092500,15148980,13480,13480,13480,13480,2
20240809,092400,15122020,13500,13490,13500,13490,10
20240809,092300,14987100,13500,13400,13510,13400,719
20240809,092200,5282200,13400,13400,13400,13400,0
20240809,092100,5282200,13400,13400,13400,13400,1
20240809,092000,5268800,13360,13450,13450,13360,11
20240809,091900,5121340,13460,13460,13460,13460,4
20240809,091800,5067500,13470,13470,13470,13470,0
20240809,091700,5067500,13470,13470,13470,13470,1
20240809,091600,5054030,13350,13410,13460,13350,90
20240809,091500,3850860,13400,13380,13400,13380,7
20240809,091400,3757090,13370,13360,13370,13360,16
20240809,091300,3543320,13450,13450,13450,13450,7
20240809,091200,3449170,13350,13350,13350,13350,1
20240809,091100,3435820,13350,13350,13350,13350,0
20240809,091000,3435820,13350,13350,13350,13350,1
20240809,090900,3422470,13350,13350,13350,13350,0
20240809,090800,3422470,13350,13440,13450,13350,7
20240809,090700,3328430,13500,13500,13500,13500,0
20240809,090600,3328430,13500,13500,13500,13500,13
20240809,090500,3152930,13350,13500,13500,13350,11
20240809,090400,3004730,13400,13380,13500,13380,101
20240809,090300,1645940,13380,13290,13380,13290,4
20240809,090200,1592510,13380,13380,13380,13380,1
20240809,090100,1579130,13270,13270,13270,13270,0
20240809,090000,1579130,13270,13270,13270,13270,119