KissMeData/007770/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185000,28220900,11910,11910,11910,11910,73
20240809,184900,28220900,11910,11910,11910,11910,0
20240809,184800,28220900,11910,11910,11910,11910,0
20240809,184700,28220900,11910,11910,11910,11910,0
20240809,184600,28220900,11910,11910,11910,11910,0
20240809,184500,28220900,11910,11910,11910,11910,0
20240809,184400,28220900,11910,11910,11910,11910,0
20240809,184300,28220900,11910,11910,11910,11910,0
20240809,184200,28220900,11910,11910,11910,11910,0
20240809,184100,28220900,11910,11910,11910,11910,0
20240809,184000,28220900,11910,11910,11910,11910,0
20240809,183900,28220900,11910,11910,11910,11910,0
20240809,183800,28220900,11910,11910,11910,11910,0
20240809,183700,28220900,11910,11910,11910,11910,0
20240809,183600,28220900,11910,11910,11910,11910,0
20240809,183500,28220900,11910,11910,11910,11910,0
20240809,183400,28220900,11910,11910,11910,11910,0
20240809,183300,28220900,11910,11910,11910,11910,0
20240809,183200,28220900,11910,11910,11910,11910,0
20240809,183100,28220900,11910,11910,11910,11910,0
20240809,183000,28220900,11910,11910,11910,11910,0
20240809,182900,28220900,11910,11910,11910,11910,0
20240809,182800,28220900,11910,11910,11910,11910,0
20240809,182700,28220900,11910,11910,11910,11910,0
20240809,182600,28220900,11910,11910,11910,11910,0
20240809,182500,28220900,11910,11910,11910,11910,0
20240809,182400,28220900,11910,11910,11910,11910,0
20240809,182300,28220900,11910,11910,11910,11910,0
20240809,182200,28220900,11910,11910,11910,11910,0
20240809,182100,28220900,11910,11910,11910,11910,0
20240809,182000,28220900,11910,11910,11910,11910,73
20240809,181900,28220900,11910,11910,11910,11910,0
20240809,181800,28220900,11910,11910,11910,11910,0
20240809,181700,28220900,11910,11910,11910,11910,0
20240809,181600,28220900,11910,11910,11910,11910,0
20240809,181500,28220900,11910,11910,11910,11910,0
20240809,181400,28220900,11910,11910,11910,11910,0
20240809,181300,28220900,11910,11910,11910,11910,0
20240809,181200,28220900,11910,11910,11910,11910,0
20240809,181100,28220900,11910,11910,11910,11910,0
20240809,181000,28220900,11910,11910,11910,11910,0
20240809,180900,28220900,11910,11910,11910,11910,0
20240809,180800,28220900,11910,11910,11910,11910,0
20240809,180700,28220900,11910,11910,11910,11910,0
20240809,180600,28220900,11910,11910,11910,11910,0
20240809,180500,28220900,11910,11910,11910,11910,0
20240809,180400,28220900,11910,11910,11910,11910,0
20240809,180300,28220900,11910,11910,11910,11910,0
20240809,180200,28220900,11910,11910,11910,11910,0
20240809,180100,28220900,11910,11910,11910,11910,0
20240809,180000,28220900,11910,11910,11910,11910,0
20240809,175900,28220900,11910,11910,11910,11910,0
20240809,175800,28220900,11910,11910,11910,11910,0
20240809,175700,28220900,11910,11910,11910,11910,0
20240809,175600,28220900,11910,11910,11910,11910,0
20240809,175500,28220900,11910,11910,11910,11910,0
20240809,175400,28220900,11910,11910,11910,11910,0
20240809,175300,28220900,11910,11910,11910,11910,0
20240809,175200,28220900,11910,11910,11910,11910,0
20240809,175100,28220900,11910,11910,11910,11910,0
20240809,175000,28220900,11910,11910,11910,11910,73
20240809,174900,28220900,11910,11910,11910,11910,0
20240809,174800,28220900,11910,11910,11910,11910,0
20240809,174700,28220900,11910,11910,11910,11910,0
20240809,174600,28220900,11910,11910,11910,11910,0
20240809,174500,28220900,11910,11910,11910,11910,0
20240809,174400,28220900,11910,11910,11910,11910,0
20240809,174300,28220900,11910,11910,11910,11910,0
20240809,174200,28220900,11910,11910,11910,11910,0
20240809,174100,28220900,11910,11910,11910,11910,0
20240809,174000,28220900,11910,11910,11910,11910,0
20240809,173900,28220900,11910,11910,11910,11910,0
20240809,173800,28220900,11910,11910,11910,11910,0
20240809,173700,28220900,11910,11910,11910,11910,0
20240809,173600,28220900,11910,11910,11910,11910,0
20240809,173500,28220900,11910,11910,11910,11910,0
20240809,173400,28220900,11910,11910,11910,11910,0
20240809,173300,28220900,11910,11910,11910,11910,0
20240809,173200,28220900,11910,11910,11910,11910,0
20240809,173100,28220900,11910,11910,11910,11910,0
20240809,173000,28220900,11910,11910,11910,11910,0
20240809,172900,28220900,11910,11910,11910,11910,0
20240809,172800,28220900,11910,11910,11910,11910,0
20240809,172700,28220900,11910,11910,11910,11910,0
20240809,172600,28220900,11910,11910,11910,11910,0
20240809,172500,28220900,11910,11910,11910,11910,0
20240809,172400,28220900,11910,11910,11910,11910,0
20240809,172300,28220900,11910,11910,11910,11910,0
20240809,172200,28220900,11910,11910,11910,11910,0
20240809,172100,28220900,11910,11910,11910,11910,0
20240809,172000,28220900,11910,11910,11910,11910,73
20240809,171900,28220900,11910,11910,11910,11910,0
20240809,171800,28220900,11910,11910,11910,11910,0
20240809,171700,28220900,11910,11910,11910,11910,0
20240809,171600,28220900,11910,11910,11910,11910,0
20240809,171500,28220900,11910,11910,11910,11910,0
20240809,171400,28220900,11910,11910,11910,11910,0
20240809,171300,28220900,11910,11910,11910,11910,0
20240809,171200,28220900,11910,11910,11910,11910,0
20240809,171100,28220900,11910,11910,11910,11910,0
20240809,171000,28220900,11910,11910,11910,11910,0
20240809,170900,28220900,11910,11910,11910,11910,0
20240809,170800,28220900,11910,11910,11910,11910,0
20240809,170700,28220900,11910,11910,11910,11910,0
20240809,170600,28220900,11910,11910,11910,11910,0
20240809,170500,28220900,11910,11910,11910,11910,0
20240809,170400,28220900,11910,11910,11910,11910,0
20240809,170300,28220900,11910,11910,11910,11910,0
20240809,170200,28220900,11910,11910,11910,11910,0
20240809,170100,28220900,11910,11910,11910,11910,0
20240809,170000,28220900,11910,11910,11910,11910,0
20240809,165900,28220900,11910,11910,11910,11910,0
20240809,165800,28220900,11910,11910,11910,11910,0
20240809,165700,28220900,11910,11910,11910,11910,0
20240809,165600,28220900,11910,11910,11910,11910,0
20240809,165500,28220900,11910,11910,11910,11910,0
20240809,165400,28220900,11910,11910,11910,11910,0
20240809,165300,28220900,11910,11910,11910,11910,0
20240809,165200,28220900,11910,11910,11910,11910,0
20240809,165100,28220900,11910,11910,11910,11910,0
20240809,165000,28220900,11910,11910,11910,11910,73
20240809,164900,28220900,11910,11910,11910,11910,0
20240809,164800,28220900,11910,11910,11910,11910,0
20240809,164700,28220900,11910,11910,11910,11910,0
20240809,164600,28220900,11910,11910,11910,11910,0
20240809,164500,28220900,11910,11910,11910,11910,0
20240809,164400,28220900,11910,11910,11910,11910,0
20240809,164300,28220900,11910,11910,11910,11910,0
20240809,164200,28220900,11910,11910,11910,11910,0
20240809,164100,28220900,11910,11910,11910,11910,0
20240809,164000,28220900,11910,11910,11910,11910,0
20240809,163900,28220900,11910,11910,11910,11910,0
20240809,163800,28220900,11910,11910,11910,11910,0
20240809,163700,28220900,11910,11910,11910,11910,0
20240809,163600,28220900,11910,11910,11910,11910,0
20240809,163500,28220900,11910,11910,11910,11910,0
20240809,163400,28220900,11910,11910,11910,11910,0
20240809,163300,28220900,11910,11910,11910,11910,0
20240809,163200,28220900,11910,11910,11910,11910,0
20240809,163100,28220900,11910,11910,11910,11910,0
20240809,163000,28220900,11910,11910,11910,11910,0
20240809,162900,28220900,11910,11910,11910,11910,0
20240809,162800,28220900,11910,11910,11910,11910,0
20240809,162700,28220900,11910,11910,11910,11910,0
20240809,162600,28220900,11910,11910,11910,11910,0
20240809,162500,28220900,11910,11910,11910,11910,0
20240809,162400,28220900,11910,11910,11910,11910,0
20240809,162300,28220900,11910,11910,11910,11910,0
20240809,162200,28220900,11910,11910,11910,11910,0
20240809,162100,28220900,11910,11910,11910,11910,0
20240809,162000,28220900,11910,11910,11910,11910,73
20240809,161900,28220900,11910,11910,11910,11910,0
20240809,161800,28220900,11910,11910,11910,11910,0
20240809,161700,28220900,11910,11910,11910,11910,0
20240809,161600,28220900,11910,11910,11910,11910,0
20240809,161500,28220900,11910,11910,11910,11910,0
20240809,161400,28220900,11910,11910,11910,11910,0
20240809,161300,28220900,11910,11910,11910,11910,0
20240809,161200,28220900,11910,11910,11910,11910,0
20240809,161100,28220900,11910,11910,11910,11910,0
20240809,161000,28220900,11910,11910,11910,11910,0
20240809,160900,28220900,11910,11910,11910,11910,0
20240809,160800,28220900,11910,11910,11910,11910,0
20240809,160700,28220900,11910,11910,11910,11910,0
20240809,160600,28220900,11910,11910,11910,11910,0
20240809,160500,28220900,11910,11910,11910,11910,0
20240809,160400,28220900,11910,11910,11910,11910,0
20240809,160300,28220900,11910,11910,11910,11910,0
20240809,160200,28220900,11910,11910,11910,11910,0
20240809,160100,28220900,11910,11910,11910,11910,0
20240809,160000,28220900,11910,11910,11910,11910,0
20240809,155900,28220900,11910,11910,11910,11910,0
20240809,155800,28220900,11910,11910,11910,11910,0
20240809,155700,28220900,11910,11910,11910,11910,0
20240809,155600,28220900,11910,11910,11910,11910,0
20240809,155500,28220900,11910,11910,11910,11910,0
20240809,155400,28220900,11910,11910,11910,11910,0
20240809,155300,28220900,11910,11910,11910,11910,0
20240809,155200,28220900,11910,11910,11910,11910,0
20240809,155100,28220900,11910,11910,11910,11910,0
20240809,155000,28220900,11910,11910,11910,11910,73
20240809,154900,28220900,11910,11910,11910,11910,0
20240809,154800,28220900,11910,11910,11910,11910,0
20240809,154700,28220900,11910,11910,11910,11910,0
20240809,154600,28220900,11910,11910,11910,11910,0
20240809,154500,28220900,11910,11910,11910,11910,0
20240809,154400,28220900,11910,11910,11910,11910,0
20240809,154300,28220900,11910,11910,11910,11910,0
20240809,154200,28220900,11910,11910,11910,11910,0
20240809,154100,28220900,11910,11910,11910,11910,0
20240809,154000,28220900,11910,11910,11910,11910,0
20240809,153900,28220900,11910,11910,11910,11910,0
20240809,153800,28220900,11910,11910,11910,11910,0
20240809,153700,28220900,11910,11910,11910,11910,0
20240809,153600,28220900,11910,11910,11910,11910,0
20240809,153500,28220900,11910,11910,11910,11910,0
20240809,153400,28220900,11910,11910,11910,11910,0
20240809,153300,28220900,11910,11910,11910,11910,0
20240809,153200,28220900,11910,11910,11910,11910,0
20240809,153100,28220900,11910,11910,11910,11910,0
20240809,153000,28220900,11910,11910,11910,11910,73
20240809,152900,27351470,11920,11920,11920,11920,0
20240809,152800,27351470,11920,11920,11920,11920,0
20240809,152700,27351470,11920,11920,11920,11920,0
20240809,152600,27351470,11920,11920,11920,11920,0
20240809,152500,27351470,11920,11920,11920,11920,0
20240809,152400,27351470,11920,11920,11920,11920,0
20240809,152300,27351470,11920,11920,11920,11920,0
20240809,152200,27351470,11920,11920,11920,11920,0
20240809,152100,27351470,11920,11920,11920,11920,0
20240809,152000,27351470,11920,11920,11920,11920,0
20240809,151900,27351470,11920,11920,11920,11920,0
20240809,151800,27351470,11920,11920,11920,11920,0
20240809,151700,27351470,11920,11920,11920,11920,0
20240809,151600,27351470,11920,11920,11920,11920,0
20240809,151500,27351470,11920,11920,11920,11920,0
20240809,151400,27351470,11920,11920,11920,11920,0
20240809,151300,27351470,11920,11920,11920,11920,0
20240809,151200,27351470,11920,11920,11920,11920,0
20240809,151100,27351470,11920,11920,11920,11920,0
20240809,151000,27351470,11920,11920,11920,11920,0
20240809,150900,27351470,11920,11920,11920,11920,0
20240809,150800,27351470,11920,11920,11920,11920,0
20240809,150700,27351470,11920,11920,11920,11920,0
20240809,150600,27351470,11920,11920,11920,11920,0
20240809,150500,27351470,11920,11920,11920,11920,0
20240809,150400,27351470,11920,11920,11920,11920,0
20240809,150300,27351470,11920,11900,11920,11900,203
20240809,150200,24935730,11900,11900,11900,11900,0
20240809,150100,24935730,11900,11900,11900,11900,0
20240809,150000,24935730,11900,11900,11900,11900,1
20240809,145900,24923830,11900,11900,11900,11900,0
20240809,145800,24923830,11900,11900,11900,11900,0
20240809,145700,24923830,11900,11900,11900,11900,0
20240809,145600,24923830,11900,11900,11900,11900,0
20240809,145500,24923830,11900,11900,11900,11900,0
20240809,145400,24923830,11900,11900,11900,11900,0
20240809,145300,24923830,11900,11900,11900,11900,0
20240809,145200,24923830,11900,11900,11900,11900,0
20240809,145100,24923830,11900,11900,11900,11900,0
20240809,145000,24923830,11900,11900,11900,11900,0
20240809,144900,24923830,11900,11900,11900,11900,0
20240809,144800,24923830,11900,11900,11900,11900,0
20240809,144700,24923830,11900,11900,11900,11900,0
20240809,144600,24923830,11900,11900,11900,11900,0
20240809,144500,24923830,11900,11900,11900,11900,0
20240809,144400,24923830,11900,11900,11900,11900,0
20240809,144300,24923830,11900,11880,11900,11880,36
20240809,144200,24495790,11760,11760,11760,11760,1
20240809,144100,24484030,11890,11890,11890,11890,0
20240809,144000,24484030,11890,11880,11890,11880,20
20240809,143900,24246270,11900,11900,11900,11900,0
20240809,143800,24246270,11900,11900,11900,11900,0
20240809,143700,24246270,11900,11900,11900,11900,0
20240809,143600,24246270,11900,11900,11900,11900,0
20240809,143500,24246270,11900,11900,11900,11900,0
20240809,143400,24246270,11900,11900,11900,11900,0
20240809,143300,24246270,11900,11900,11900,11900,0
20240809,143200,24246270,11900,11900,11900,11900,0
20240809,143100,24246270,11900,11900,11900,11900,0
20240809,143000,24246270,11900,11900,11900,11900,0
20240809,142900,24246270,11900,11900,11900,11900,0
20240809,142800,24246270,11900,11880,11900,11880,130
20240809,142700,22701550,11880,11870,11880,11870,2
20240809,142600,22677800,11760,11760,11760,11760,0
20240809,142500,22677800,11760,11760,11760,11760,1
20240809,142400,22666040,11870,11870,11870,11870,0
20240809,142300,22666040,11870,11870,11870,11870,0
20240809,142200,22666040,11870,11870,11870,11870,0
20240809,142100,22666040,11870,11870,11870,11870,0
20240809,142000,22666040,11870,11870,11870,11870,0
20240809,141900,22666040,11870,11870,11870,11870,0
20240809,141800,22666040,11870,11870,11870,11870,0
20240809,141700,22666040,11870,11870,11870,11870,0
20240809,141600,22666040,11870,11870,11870,11870,0
20240809,141500,22666040,11870,11870,11870,11870,0
20240809,141400,22666040,11870,11870,11870,11870,0
20240809,141300,22666040,11870,11870,11870,11870,0
20240809,141200,22666040,11870,11870,11870,11870,2
20240809,141100,22642300,11870,11870,11870,11870,0
20240809,141000,22642300,11870,11870,11870,11870,2
20240809,140900,22618560,11870,11870,11870,11870,0
20240809,140800,22618560,11870,11870,11870,11870,0
20240809,140700,22618560,11870,11870,11870,11870,10
20240809,140600,22499860,11880,11880,11880,11880,0
20240809,140500,22499860,11880,11880,11880,11880,0
20240809,140400,22499860,11880,11880,11880,11880,0
20240809,140300,22499860,11880,11880,11880,11880,0
20240809,140200,22499860,11880,11880,11880,11880,0
20240809,140100,22499860,11880,11880,11880,11880,0
20240809,140000,22499860,11880,11880,11880,11880,0
20240809,135900,22499860,11880,11880,11880,11880,0
20240809,135800,22499860,11880,11880,11880,11880,0
20240809,135700,22499860,11880,11880,11880,11880,0
20240809,135600,22499860,11880,11880,11880,11880,0
20240809,135500,22499860,11880,11880,11880,11880,0
20240809,135400,22499860,11880,11880,11880,11880,0
20240809,135300,22499860,11880,11880,11880,11880,0
20240809,135200,22499860,11880,11880,11880,11880,0
20240809,135100,22499860,11880,11880,11880,11880,0
20240809,135000,22499860,11880,11880,11880,11880,0
20240809,134900,22499860,11880,11880,11880,11880,0
20240809,134800,22499860,11880,11880,11880,11880,0
20240809,134700,22499860,11880,11880,11880,11880,0
20240809,134600,22499860,11880,11880,11880,11880,0
20240809,134500,22499860,11880,11880,11880,11880,0
20240809,134400,22499860,11880,11880,11880,11880,2
20240809,134300,22476100,11880,11880,11880,11880,0
20240809,134200,22476100,11880,11880,11880,11880,0
20240809,134100,22476100,11880,11880,11880,11880,0
20240809,134000,22476100,11880,11880,11880,11880,0
20240809,133900,22476100,11880,11880,11880,11880,0
20240809,133800,22476100,11880,11880,11880,11880,0
20240809,133700,22476100,11880,11880,11880,11880,0
20240809,133600,22476100,11880,11880,11880,11880,0
20240809,133500,22476100,11880,11880,11880,11880,0
20240809,133400,22476100,11880,11880,11880,11880,0
20240809,133300,22476100,11880,11880,11880,11880,0
20240809,133200,22476100,11880,11880,11880,11880,0
20240809,133100,22476100,11880,11880,11880,11880,0
20240809,133000,22476100,11880,11880,11880,11880,168
20240809,132900,20480260,11880,11880,11880,11880,0
20240809,132800,20480260,11880,11880,11880,11880,0
20240809,132700,20480260,11880,11880,11880,11880,0
20240809,132600,20480260,11880,11880,11880,11880,0
20240809,132500,20480260,11880,11880,11880,11880,0
20240809,132400,20480260,11880,11880,11880,11880,0
20240809,132300,20480260,11880,11880,11880,11880,0
20240809,132200,20480260,11880,11880,11880,11880,0
20240809,132100,20480260,11880,11880,11880,11880,0
20240809,132000,20480260,11880,11880,11880,11880,0
20240809,131900,20480260,11880,11880,11880,11880,0
20240809,131800,20480260,11880,11880,11880,11880,0
20240809,131700,20480260,11880,11880,11880,11880,0
20240809,131600,20480260,11880,11880,11880,11880,0
20240809,131500,20480260,11880,11880,11880,11880,0
20240809,131400,20480260,11880,11880,11880,11880,0
20240809,131300,20480260,11880,11880,11880,11880,0
20240809,131200,20480260,11880,11880,11880,11880,1
20240809,131100,20468380,11880,11880,11880,11880,0
20240809,131000,20468380,11880,11880,11880,11880,0
20240809,130900,20468380,11880,11880,11880,11880,0
20240809,130800,20468380,11880,11880,11880,11880,0
20240809,130700,20468380,11880,11880,11880,11880,0
20240809,130600,20468380,11880,11880,11880,11880,0
20240809,130500,20468380,11880,11880,11880,11880,0
20240809,130400,20468380,11880,11880,11880,11880,1
20240809,130300,20456500,11820,11820,11820,11820,0
20240809,130200,20456500,11820,11820,11820,11820,0
20240809,130100,20456500,11820,11820,11820,11820,0
20240809,130000,20456500,11820,11820,11820,11820,0
20240809,125900,20456500,11820,11820,11820,11820,0
20240809,125800,20456500,11820,11820,11820,11820,0
20240809,125700,20456500,11820,11820,11820,11820,0
20240809,125600,20456500,11820,11820,11820,11820,0
20240809,125500,20456500,11820,11820,11820,11820,0
20240809,125400,20456500,11820,11820,11820,11820,0
20240809,125300,20456500,11820,11820,11820,11820,0
20240809,125200,20456500,11820,11820,11820,11820,0
20240809,125100,20456500,11820,11820,11820,11820,35
20240809,125000,20042800,11820,11820,11820,11820,0
20240809,124900,20042800,11820,11820,11820,11820,15
20240809,124800,19865500,11820,11820,11820,11820,0
20240809,124700,19865500,11820,11820,11820,11820,0
20240809,124600,19865500,11820,11820,11820,11820,0
20240809,124500,19865500,11820,11820,11820,11820,0
20240809,124400,19865500,11820,11820,11820,11820,0
20240809,124300,19865500,11820,11820,11820,11820,0
20240809,124200,19865500,11820,11820,11820,11820,0
20240809,124100,19865500,11820,11820,11820,11820,0
20240809,124000,19865500,11820,11820,11820,11820,0
20240809,123900,19865500,11820,11820,11820,11820,0
20240809,123800,19865500,11820,11820,11820,11820,1
20240809,123700,19853680,11820,11820,11820,11820,0
20240809,123600,19853680,11820,11820,11820,11820,0
20240809,123500,19853680,11820,11820,11820,11820,0
20240809,123400,19853680,11820,11820,11820,11820,0
20240809,123300,19853680,11820,11820,11820,11820,0
20240809,123200,19853680,11820,11820,11820,11820,0
20240809,123100,19853680,11820,11820,11820,11820,0
20240809,123000,19853680,11820,11820,11820,11820,0
20240809,122900,19853680,11820,11820,11820,11820,0
20240809,122800,19853680,11820,11820,11820,11820,0
20240809,122700,19853680,11820,11820,11820,11820,0
20240809,122600,19853680,11820,11820,11820,11820,0
20240809,122500,19853680,11820,11820,11820,11820,1
20240809,122400,19841860,11820,11820,11820,11820,42
20240809,122300,19345420,11820,11820,11820,11820,0
20240809,122200,19345420,11820,11820,11820,11820,0
20240809,122100,19345420,11820,11820,11820,11820,0
20240809,122000,19345420,11820,11820,11820,11820,0
20240809,121900,19345420,11820,11820,11820,11820,0
20240809,121800,19345420,11820,11820,11820,11820,0
20240809,121700,19345420,11820,11820,11820,11820,0
20240809,121600,19345420,11820,11820,11820,11820,0
20240809,121500,19345420,11820,11820,11820,11820,0
20240809,121400,19345420,11820,11820,11820,11820,0
20240809,121300,19345420,11820,11820,11820,11820,0
20240809,121200,19345420,11820,11820,11820,11820,0
20240809,121100,19345420,11820,11820,11820,11820,0
20240809,121000,19345420,11820,11820,11820,11820,0
20240809,120900,19345420,11820,11820,11820,11820,0
20240809,120800,19345420,11820,11820,11820,11820,0
20240809,120700,19345420,11820,11820,11820,11820,0
20240809,120600,19345420,11820,11820,11820,11820,84
20240809,120500,18352540,11820,11820,11820,11820,0
20240809,120400,18352540,11820,11820,11820,11820,0
20240809,120300,18352540,11820,11820,11820,11820,0
20240809,120200,18352540,11820,11820,11820,11820,0
20240809,120100,18352540,11820,11820,11820,11820,0
20240809,120000,18352540,11820,11820,11820,11820,0
20240809,115900,18352540,11820,11820,11820,11820,0
20240809,115800,18352540,11820,11820,11820,11820,5
20240809,115700,18293440,11820,11820,11820,11820,0
20240809,115600,18293440,11820,11820,11820,11820,88
20240809,115500,17253280,11810,11810,11810,11810,0
20240809,115400,17253280,11810,11810,11810,11810,5
20240809,115300,17194230,11810,11810,11810,11810,1
20240809,115200,17182420,11810,11810,11810,11810,0
20240809,115100,17182420,11810,11810,11810,11810,0
20240809,115000,17182420,11810,11810,11810,11810,0
20240809,114900,17182420,11810,11810,11810,11810,0
20240809,114800,17182420,11810,11810,11810,11810,0
20240809,114700,17182420,11810,11810,11810,11810,0
20240809,114600,17182420,11810,11810,11810,11810,0
20240809,114500,17182420,11810,11810,11810,11810,8
20240809,114400,17087940,11810,11810,11810,11810,2
20240809,114300,17064320,11820,11820,11820,11820,1
20240809,114200,17052500,11820,11820,11820,11820,0
20240809,114100,17052500,11820,11820,11820,11820,0
20240809,114000,17052500,11820,11820,11820,11820,0
20240809,113900,17052500,11820,11820,11820,11820,0
20240809,113800,17052500,11820,11820,11820,11820,0
20240809,113700,17052500,11820,11820,11820,11820,0
20240809,113600,17052500,11820,11820,11820,11820,0
20240809,113500,17052500,11820,11820,11820,11820,0
20240809,113400,17052500,11820,11820,11820,11820,0
20240809,113300,17052500,11820,11820,11820,11820,0
20240809,113200,17052500,11820,11820,11820,11820,0
20240809,113100,17052500,11820,11820,11820,11820,0
20240809,113000,17052500,11820,11820,11820,11820,0
20240809,112900,17052500,11820,11820,11820,11820,0
20240809,112800,17052500,11820,11820,11820,11820,0
20240809,112700,17052500,11820,11820,11820,11820,0
20240809,112600,17052500,11820,11820,11820,11820,0
20240809,112500,17052500,11820,11820,11820,11820,0
20240809,112400,17052500,11820,11820,11820,11820,0
20240809,112300,17052500,11820,11820,11820,11820,0
20240809,112200,17052500,11820,11820,11820,11820,0
20240809,112100,17052500,11820,11820,11820,11820,0
20240809,112000,17052500,11820,11820,11820,11820,0
20240809,111900,17052500,11820,11820,11820,11820,0
20240809,111800,17052500,11820,11820,11820,11820,0
20240809,111700,17052500,11820,11820,11820,11820,0
20240809,111600,17052500,11820,11820,11820,11820,0
20240809,111500,17052500,11820,11820,11820,11820,0
20240809,111400,17052500,11820,11820,11820,11820,0
20240809,111300,17052500,11820,11820,11820,11820,0
20240809,111200,17052500,11820,11820,11820,11820,0
20240809,111100,17052500,11820,11820,11820,11820,0
20240809,111000,17052500,11820,11820,11820,11820,0
20240809,110900,17052500,11820,11820,11820,11820,0
20240809,110800,17052500,11820,11820,11820,11820,0
20240809,110700,17052500,11820,11820,11820,11820,0
20240809,110600,17052500,11820,11820,11820,11820,0
20240809,110500,17052500,11820,11820,11820,11820,0
20240809,110400,17052500,11820,11820,11820,11820,0
20240809,110300,17052500,11820,11820,11820,11820,0
20240809,110200,17052500,11820,11820,11820,11820,0
20240809,110100,17052500,11820,11820,11820,11820,0
20240809,110000,17052500,11820,11820,11820,11820,0
20240809,105900,17052500,11820,11820,11820,11820,0
20240809,105800,17052500,11820,11820,11820,11820,0
20240809,105700,17052500,11820,11820,11820,11820,6
20240809,105600,16981580,11820,11820,11820,11820,1
20240809,105500,16969760,11780,11780,11780,11780,0
20240809,105400,16969760,11780,11780,11780,11780,0
20240809,105300,16969760,11780,11780,11780,11780,8
20240809,105200,16875520,11780,11780,11780,11780,0
20240809,105100,16875520,11780,11780,11780,11780,0
20240809,105000,16875520,11780,11780,11780,11780,0
20240809,104900,16875520,11780,11780,11780,11780,0
20240809,104800,16875520,11780,11780,11780,11780,0
20240809,104700,16875520,11780,11780,11780,11780,0
20240809,104600,16875520,11780,11780,11780,11780,0
20240809,104500,16875520,11780,11780,11780,11780,0
20240809,104400,16875520,11780,11780,11780,11780,0
20240809,104300,16875520,11780,11780,11780,11780,0
20240809,104200,16875520,11780,11780,11780,11780,0
20240809,104100,16875520,11780,11780,11780,11780,0
20240809,104000,16875520,11780,11780,11780,11780,0
20240809,103900,16875520,11780,11780,11780,11780,0
20240809,103800,16875520,11780,11780,11780,11780,0
20240809,103700,16875520,11780,11780,11780,11780,0
20240809,103600,16875520,11780,11780,11780,11780,0
20240809,103500,16875520,11780,11760,11780,11760,21
20240809,103400,16628320,11950,11950,11950,11950,0
20240809,103300,16628320,11950,11950,11950,11950,0
20240809,103200,16628320,11950,11910,11950,11910,200
20240809,103100,14243650,11950,11950,11950,11950,0
20240809,103000,14243650,11950,11950,11950,11950,0
20240809,102900,14243650,11950,11950,11950,11950,0
20240809,102800,14243650,11950,11940,11950,11940,8
20240809,102700,14148110,11880,11880,11950,11880,44
20240809,102600,13624600,11880,11750,11880,11750,622
20240809,102500,6286230,11630,11630,11630,11630,0
20240809,102400,6286230,11630,11630,11630,11630,0
20240809,102300,6286230,11630,11630,11630,11630,0
20240809,102200,6286230,11630,11630,11630,11630,0
20240809,102100,6286230,11630,11630,11630,11630,0
20240809,102000,6286230,11630,11630,11630,11630,10
20240809,101900,6169930,11630,11600,11630,11600,228
20240809,101800,3521020,11600,11600,11600,11600,18
20240809,101700,3312220,11600,11600,11600,11600,0
20240809,101600,3312220,11600,11600,11600,11600,0
20240809,101500,3312220,11600,11600,11600,11600,0
20240809,101400,3312220,11600,11600,11600,11600,0
20240809,101300,3312220,11600,11600,11600,11600,0
20240809,101200,3312220,11600,11600,11600,11600,0
20240809,101100,3312220,11600,11600,11600,11600,0
20240809,101000,3312220,11600,11600,11600,11600,0
20240809,100900,3312220,11600,11600,11600,11600,0
20240809,100800,3312220,11600,11600,11600,11600,0
20240809,100700,3312220,11600,11600,11600,11600,0
20240809,100600,3312220,11600,11600,11600,11600,0
20240809,100500,3312220,11600,11600,11600,11600,0
20240809,100400,3312220,11600,11600,11600,11600,0
20240809,100300,3312220,11600,11600,11600,11600,34
20240809,100200,2917820,11630,11630,11630,11630,2
20240809,100100,2894560,11630,11630,11630,11630,1
20240809,100000,2882930,11620,11620,11620,11620,15
20240809,095900,2708630,11670,11670,11670,11670,0
20240809,095800,2708630,11670,11670,11670,11670,0
20240809,095700,2708630,11670,11670,11670,11670,0
20240809,095600,2708630,11670,11670,11670,11670,0
20240809,095500,2708630,11670,11670,11670,11670,0
20240809,095400,2708630,11670,11670,11670,11670,0
20240809,095300,2708630,11670,11670,11670,11670,0
20240809,095200,2708630,11670,11670,11670,11670,0
20240809,095100,2708630,11670,11670,11670,11670,0
20240809,095000,2708630,11670,11670,11670,11670,0
20240809,094900,2708630,11670,11670,11670,11670,0
20240809,094800,2708630,11670,11670,11670,11670,0
20240809,094700,2708630,11670,11670,11670,11670,0
20240809,094600,2708630,11670,11670,11670,11670,0
20240809,094500,2708630,11670,11670,11670,11670,0
20240809,094400,2708630,11670,11670,11670,11670,0
20240809,094300,2708630,11670,11670,11670,11670,0
20240809,094200,2708630,11670,11670,11670,11670,0
20240809,094100,2708630,11670,11670,11670,11670,0
20240809,094000,2708630,11670,11670,11670,11670,0
20240809,093900,2708630,11670,11670,11670,11670,0
20240809,093800,2708630,11670,11670,11670,11670,0
20240809,093700,2708630,11670,11670,11670,11670,0
20240809,093600,2708630,11670,11670,11670,11670,0
20240809,093500,2708630,11670,11670,11670,11670,0
20240809,093400,2708630,11670,11670,11670,11670,0
20240809,093300,2708630,11670,11670,11670,11670,0
20240809,093200,2708630,11670,11670,11670,11670,0
20240809,093100,2708630,11670,11670,11670,11670,26
20240809,093000,2405210,11670,11660,11670,11520,72
20240809,092900,1567620,11670,11670,11670,11670,0
20240809,092800,1567620,11670,11670,11670,11670,0
20240809,092700,1567620,11670,11670,11670,11670,0
20240809,092600,1567620,11670,11670,11670,11670,0
20240809,092500,1567620,11670,11670,11670,11670,0
20240809,092400,1567620,11670,11670,11670,11670,110
20240809,092300,283920,11780,11780,11780,11780,0
20240809,092200,283920,11780,11780,11780,11780,0
20240809,092100,283920,11780,11780,11780,11780,0
20240809,092000,283920,11780,11780,11780,11780,8
20240809,091900,189680,11780,11780,11780,11780,0
20240809,091800,189680,11780,11780,11780,11780,0
20240809,091700,189680,11780,11780,11780,11780,1
20240809,091600,177900,11790,11790,11790,11790,0
20240809,091500,177900,11790,11790,11790,11790,0
20240809,091400,177900,11790,11790,11790,11790,0
20240809,091300,177900,11790,11790,11790,11790,0
20240809,091200,177900,11790,11790,11790,11790,0
20240809,091100,177900,11790,11790,11790,11790,0
20240809,091000,177900,11790,11790,11790,11790,1
20240809,090900,166110,11790,11790,11790,11790,1
20240809,090800,154320,11870,11870,11870,11870,1
20240809,090700,142450,11870,11870,11870,11870,0
20240809,090600,142450,11870,11870,11870,11870,0
20240809,090500,142450,11870,11870,11870,11870,0
20240809,090400,142450,11870,11870,11870,11870,0
20240809,090300,142450,11870,11870,11870,11870,0
20240809,090200,142450,11870,11880,11880,11870,12
20240809,090100,0,11640,11640,11640,11640,0
20240809,090000,0,11640,11640,11640,11640,0