KissMeData/024090/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190800,20848240,11830,11830,11830,11830,64
20240808,190700,20848240,11830,11830,11830,11830,0
20240808,190600,20848240,11830,11830,11830,11830,0
20240808,190500,20848240,11830,11830,11830,11830,0
20240808,190400,20848240,11830,11830,11830,11830,0
20240808,190300,20848240,11830,11830,11830,11830,0
20240808,190200,20848240,11830,11830,11830,11830,0
20240808,190100,20848240,11830,11830,11830,11830,0
20240808,190000,20848240,11830,11830,11830,11830,0
20240808,185900,20848240,11830,11830,11830,11830,0
20240808,185800,20848240,11830,11830,11830,11830,0
20240808,185700,20848240,11830,11830,11830,11830,0
20240808,185600,20848240,11830,11830,11830,11830,0
20240808,185500,20848240,11830,11830,11830,11830,0
20240808,185400,20848240,11830,11830,11830,11830,0
20240808,185300,20848240,11830,11830,11830,11830,0
20240808,185200,20848240,11830,11830,11830,11830,0
20240808,185100,20848240,11830,11830,11830,11830,0
20240808,185000,20848240,11830,11830,11830,11830,0
20240808,184900,20848240,11830,11830,11830,11830,0
20240808,184800,20848240,11830,11830,11830,11830,0
20240808,184700,20848240,11830,11830,11830,11830,0
20240808,184600,20848240,11830,11830,11830,11830,0
20240808,184500,20848240,11830,11830,11830,11830,0
20240808,184400,20848240,11830,11830,11830,11830,0
20240808,184300,20848240,11830,11830,11830,11830,0
20240808,184200,20848240,11830,11830,11830,11830,0
20240808,184100,20848240,11830,11830,11830,11830,0
20240808,184000,20848240,11830,11830,11830,11830,0
20240808,183900,20848240,11830,11830,11830,11830,0
20240808,183800,20848240,11830,11830,11830,11830,64
20240808,183700,20848240,11830,11830,11830,11830,0
20240808,183600,20848240,11830,11830,11830,11830,0
20240808,183500,20848240,11830,11830,11830,11830,0
20240808,183400,20848240,11830,11830,11830,11830,0
20240808,183300,20848240,11830,11830,11830,11830,0
20240808,183200,20848240,11830,11830,11830,11830,0
20240808,183100,20848240,11830,11830,11830,11830,0
20240808,183000,20848240,11830,11830,11830,11830,0
20240808,182900,20848240,11830,11830,11830,11830,0
20240808,182800,20848240,11830,11830,11830,11830,0
20240808,182700,20848240,11830,11830,11830,11830,0
20240808,182600,20848240,11830,11830,11830,11830,0
20240808,182500,20848240,11830,11830,11830,11830,0
20240808,182400,20848240,11830,11830,11830,11830,0
20240808,182300,20848240,11830,11830,11830,11830,0
20240808,182200,20848240,11830,11830,11830,11830,0
20240808,182100,20848240,11830,11830,11830,11830,0
20240808,182000,20848240,11830,11830,11830,11830,0
20240808,181900,20848240,11830,11830,11830,11830,0
20240808,181800,20848240,11830,11830,11830,11830,0
20240808,181700,20848240,11830,11830,11830,11830,0
20240808,181600,20848240,11830,11830,11830,11830,0
20240808,181500,20848240,11830,11830,11830,11830,0
20240808,181400,20848240,11830,11830,11830,11830,0
20240808,181300,20848240,11830,11830,11830,11830,0
20240808,181200,20848240,11830,11830,11830,11830,0
20240808,181100,20848240,11830,11830,11830,11830,0
20240808,181000,20848240,11830,11830,11830,11830,0
20240808,180900,20848240,11830,11830,11830,11830,0
20240808,180800,20848240,11830,11830,11830,11830,64
20240808,180700,20848240,11830,11830,11830,11830,0
20240808,180600,20848240,11830,11830,11830,11830,0
20240808,180500,20848240,11830,11830,11830,11830,0
20240808,180400,20848240,11830,11830,11830,11830,0
20240808,180300,20848240,11830,11830,11830,11830,0
20240808,180200,20848240,11830,11830,11830,11830,0
20240808,180100,20848240,11830,11830,11830,11830,0
20240808,180000,20848240,11830,11830,11830,11830,0
20240808,175900,20848240,11830,11830,11830,11830,0
20240808,175800,20848240,11830,11830,11830,11830,0
20240808,175700,20848240,11830,11830,11830,11830,0
20240808,175600,20848240,11830,11830,11830,11830,0
20240808,175500,20848240,11830,11830,11830,11830,0
20240808,175400,20848240,11830,11830,11830,11830,0
20240808,175300,20848240,11830,11830,11830,11830,0
20240808,175200,20848240,11830,11830,11830,11830,0
20240808,175100,20848240,11830,11830,11830,11830,0
20240808,175000,20848240,11830,11830,11830,11830,0
20240808,174900,20848240,11830,11830,11830,11830,0
20240808,174800,20848240,11830,11830,11830,11830,0
20240808,174700,20848240,11830,11830,11830,11830,0
20240808,174600,20848240,11830,11830,11830,11830,0
20240808,174500,20848240,11830,11830,11830,11830,0
20240808,174400,20848240,11830,11830,11830,11830,0
20240808,174300,20848240,11830,11830,11830,11830,0
20240808,174200,20848240,11830,11830,11830,11830,0
20240808,174100,20848240,11830,11830,11830,11830,0
20240808,174000,20848240,11830,11830,11830,11830,0
20240808,173900,20848240,11830,11830,11830,11830,0
20240808,173800,20848240,11830,11830,11830,11830,64
20240808,173700,20848240,11830,11830,11830,11830,0
20240808,173600,20848240,11830,11830,11830,11830,0
20240808,173500,20848240,11830,11830,11830,11830,0
20240808,173400,20848240,11830,11830,11830,11830,0
20240808,173300,20848240,11830,11830,11830,11830,0
20240808,173200,20848240,11830,11830,11830,11830,0
20240808,173100,20848240,11830,11830,11830,11830,0
20240808,173000,20848240,11830,11830,11830,11830,0
20240808,172900,20848240,11830,11830,11830,11830,0
20240808,172800,20848240,11830,11830,11830,11830,0
20240808,172700,20848240,11830,11830,11830,11830,0
20240808,172600,20848240,11830,11830,11830,11830,0
20240808,172500,20848240,11830,11830,11830,11830,0
20240808,172400,20848240,11830,11830,11830,11830,0
20240808,172300,20848240,11830,11830,11830,11830,0
20240808,172200,20848240,11830,11830,11830,11830,0
20240808,172100,20848240,11830,11830,11830,11830,0
20240808,172000,20848240,11830,11830,11830,11830,0
20240808,171900,20848240,11830,11830,11830,11830,0
20240808,171800,20848240,11830,11830,11830,11830,0
20240808,171700,20848240,11830,11830,11830,11830,0
20240808,171600,20848240,11830,11830,11830,11830,0
20240808,171500,20848240,11830,11830,11830,11830,0
20240808,171400,20848240,11830,11830,11830,11830,0
20240808,171300,20848240,11830,11830,11830,11830,0
20240808,171200,20848240,11830,11830,11830,11830,0
20240808,171100,20848240,11830,11830,11830,11830,0
20240808,171000,20848240,11830,11830,11830,11830,0
20240808,170900,20848240,11830,11830,11830,11830,0
20240808,170800,20848240,11830,11830,11830,11830,64
20240808,170700,20848240,11830,11830,11830,11830,0
20240808,170600,20848240,11830,11830,11830,11830,0
20240808,170500,20848240,11830,11830,11830,11830,0
20240808,170400,20848240,11830,11830,11830,11830,0
20240808,170300,20848240,11830,11830,11830,11830,0
20240808,170200,20848240,11830,11830,11830,11830,0
20240808,170100,20848240,11830,11830,11830,11830,0
20240808,170000,20848240,11830,11830,11830,11830,0
20240808,165900,20848240,11830,11830,11830,11830,0
20240808,165800,20848240,11830,11830,11830,11830,0
20240808,165700,20848240,11830,11830,11830,11830,0
20240808,165600,20848240,11830,11830,11830,11830,0
20240808,165500,20848240,11830,11830,11830,11830,0
20240808,165400,20848240,11830,11830,11830,11830,0
20240808,165300,20848240,11830,11830,11830,11830,0
20240808,165200,20848240,11830,11830,11830,11830,0
20240808,165100,20848240,11830,11830,11830,11830,0
20240808,165000,20848240,11830,11830,11830,11830,0
20240808,164900,20848240,11830,11830,11830,11830,0
20240808,164800,20848240,11830,11830,11830,11830,0
20240808,164700,20848240,11830,11830,11830,11830,0
20240808,164600,20848240,11830,11830,11830,11830,0
20240808,164500,20848240,11830,11830,11830,11830,0
20240808,164400,20848240,11830,11830,11830,11830,0
20240808,164300,20848240,11830,11830,11830,11830,0
20240808,164200,20848240,11830,11830,11830,11830,0
20240808,164100,20848240,11830,11830,11830,11830,0
20240808,164000,20848240,11830,11830,11830,11830,0
20240808,163900,20848240,11830,11830,11830,11830,0
20240808,163800,20848240,11830,11830,11830,11830,64
20240808,163700,20848240,11830,11830,11830,11830,0
20240808,163600,20848240,11830,11830,11830,11830,0
20240808,163500,20848240,11830,11830,11830,11830,0
20240808,163400,20848240,11830,11830,11830,11830,0
20240808,163300,20848240,11830,11830,11830,11830,0
20240808,163200,20848240,11830,11830,11830,11830,0
20240808,163100,20848240,11830,11830,11830,11830,0
20240808,163000,20848240,11830,11830,11830,11830,0
20240808,162900,20848240,11830,11830,11830,11830,0
20240808,162800,20848240,11830,11830,11830,11830,0
20240808,162700,20848240,11830,11830,11830,11830,0
20240808,162600,20848240,11830,11830,11830,11830,0
20240808,162500,20848240,11830,11830,11830,11830,0
20240808,162400,20848240,11830,11830,11830,11830,0
20240808,162300,20848240,11830,11830,11830,11830,0
20240808,162200,20848240,11830,11830,11830,11830,0
20240808,162100,20848240,11830,11830,11830,11830,0
20240808,162000,20848240,11830,11830,11830,11830,0
20240808,161900,20848240,11830,11830,11830,11830,0
20240808,161800,20848240,11830,11830,11830,11830,0
20240808,161700,20848240,11830,11830,11830,11830,0
20240808,161600,20848240,11830,11830,11830,11830,0
20240808,161500,20848240,11830,11830,11830,11830,0
20240808,161400,20848240,11830,11830,11830,11830,0
20240808,161300,20848240,11830,11830,11830,11830,0
20240808,161200,20848240,11830,11830,11830,11830,0
20240808,161100,20848240,11830,11830,11830,11830,0
20240808,161000,20848240,11830,11830,11830,11830,0
20240808,160900,20848240,11830,11830,11830,11830,0
20240808,160800,20848240,11830,11830,11830,11830,64
20240808,160700,20848240,11830,11830,11830,11830,0
20240808,160600,20848240,11830,11830,11830,11830,0
20240808,160500,20848240,11830,11830,11830,11830,0
20240808,160400,20848240,11830,11830,11830,11830,0
20240808,160300,20848240,11830,11830,11830,11830,0
20240808,160200,20848240,11830,11830,11830,11830,0
20240808,160100,20848240,11830,11830,11830,11830,0
20240808,160000,20848240,11830,11830,11830,11830,0
20240808,155900,20848240,11830,11830,11830,11830,0
20240808,155800,20848240,11830,11830,11830,11830,0
20240808,155700,20848240,11830,11830,11830,11830,0
20240808,155600,20848240,11830,11830,11830,11830,0
20240808,155500,20848240,11830,11830,11830,11830,0
20240808,155400,20848240,11830,11830,11830,11830,0
20240808,155300,20848240,11830,11830,11830,11830,0
20240808,155200,20848240,11830,11830,11830,11830,0
20240808,155100,20848240,11830,11830,11830,11830,0
20240808,155000,20848240,11830,11830,11830,11830,0
20240808,154900,20848240,11830,11830,11830,11830,0
20240808,154800,20848240,11830,11830,11830,11830,0
20240808,154700,20848240,11830,11830,11830,11830,0
20240808,154600,20848240,11830,11830,11830,11830,0
20240808,154500,20848240,11830,11830,11830,11830,0
20240808,154400,20848240,11830,11830,11830,11830,0
20240808,154300,20848240,11830,11830,11830,11830,0
20240808,154200,20848240,11830,11830,11830,11830,0
20240808,154100,20848240,11830,11830,11830,11830,0
20240808,154000,20848240,11830,11830,11830,11830,0
20240808,153900,20848240,11830,11830,11830,11830,0
20240808,153800,20848240,11830,11830,11830,11830,64
20240808,153700,20848240,11830,11830,11830,11830,0
20240808,153600,20848240,11830,11830,11830,11830,0
20240808,153500,20848240,11830,11830,11830,11830,0
20240808,153400,20848240,11830,11830,11830,11830,0
20240808,153300,20848240,11830,11830,11830,11830,0
20240808,153200,20848240,11830,11830,11830,11830,0
20240808,153100,20848240,11830,11830,11830,11830,0
20240808,153000,20848240,11830,11830,11830,11830,64
20240808,152900,20091120,11810,11810,11810,11810,0
20240808,152800,20091120,11810,11810,11810,11810,0
20240808,152700,20091120,11810,11810,11810,11810,0
20240808,152600,20091120,11810,11810,11810,11810,0
20240808,152500,20091120,11810,11810,11810,11810,0
20240808,152400,20091120,11810,11810,11810,11810,0
20240808,152300,20091120,11810,11810,11810,11810,0
20240808,152200,20091120,11810,11810,11810,11810,0
20240808,152100,20091120,11810,11810,11810,11810,0
20240808,152000,20091120,11810,11810,11810,11810,0
20240808,151900,20091120,11810,11810,11810,11810,33
20240808,151800,19701390,11820,11820,11820,11820,0
20240808,151700,19701390,11820,11820,11820,11820,0
20240808,151600,19701390,11820,11820,11820,11820,0
20240808,151500,19701390,11820,11810,11820,11810,95
20240808,151400,18579330,11810,11810,11810,11810,0
20240808,151300,18579330,11810,11810,11810,11810,8
20240808,151200,18484850,11800,11800,11800,11800,0
20240808,151100,18484850,11800,11800,11800,11800,0
20240808,151000,18484850,11800,11800,11800,11800,0
20240808,150900,18484850,11800,11800,11800,11800,0
20240808,150800,18484850,11800,11800,11800,11800,0
20240808,150700,18484850,11800,11800,11800,11800,0
20240808,150600,18484850,11800,11800,11800,11800,20
20240808,150500,18248850,11810,11810,11810,11810,0
20240808,150400,18248850,11810,11810,11810,11810,0
20240808,150300,18248850,11810,11810,11810,11810,0
20240808,150200,18248850,11810,11810,11810,11810,21
20240808,150100,18000840,11800,11800,11800,11800,0
20240808,150000,18000840,11800,11800,11800,11800,0
20240808,145900,18000840,11800,11800,11800,11800,0
20240808,145800,18000840,11800,11800,11800,11800,0
20240808,145700,18000840,11800,11800,11800,11800,0
20240808,145600,18000840,11800,11800,11800,11800,0
20240808,145500,18000840,11800,11800,11800,11800,0
20240808,145400,18000840,11800,11800,11800,11800,0
20240808,145300,18000840,11800,11800,11800,11800,0
20240808,145200,18000840,11800,11800,11800,11800,0
20240808,145100,18000840,11800,11800,11800,11800,0
20240808,145000,18000840,11800,11800,11800,11800,0
20240808,144900,18000840,11800,11800,11800,11800,54
20240808,144800,17363640,11800,11800,11800,11800,0
20240808,144700,17363640,11800,11800,11800,11800,0
20240808,144600,17363640,11800,11800,11800,11800,0
20240808,144500,17363640,11800,11800,11800,11800,8
20240808,144400,17269240,11780,11780,11780,11780,0
20240808,144300,17269240,11780,11780,11780,11780,0
20240808,144200,17269240,11780,11780,11780,11780,0
20240808,144100,17269240,11780,11780,11780,11780,0
20240808,144000,17269240,11780,11780,11780,11780,0
20240808,143900,17269240,11780,11780,11780,11780,0
20240808,143800,17269240,11780,11780,11780,11780,0
20240808,143700,17269240,11780,11780,11780,11780,0
20240808,143600,17269240,11780,11780,11780,11780,0
20240808,143500,17269240,11780,11780,11780,11780,0
20240808,143400,17269240,11780,11780,11780,11780,16
20240808,143300,17080760,11760,11760,11760,11760,0
20240808,143200,17080760,11760,11760,11760,11760,105
20240808,143100,15845960,11760,11760,11760,11760,10
20240808,143000,15728360,11770,11770,11770,11770,0
20240808,142900,15728360,11770,11770,11770,11770,10
20240808,142800,15610660,11780,11780,11780,11780,0
20240808,142700,15610660,11780,11780,11780,11780,0
20240808,142600,15610660,11780,11780,11780,11780,0
20240808,142500,15610660,11780,11780,11780,11780,0
20240808,142400,15610660,11780,11780,11780,11780,0
20240808,142300,15610660,11780,11780,11780,11780,1
20240808,142200,15598880,11780,11780,11780,11780,0
20240808,142100,15598880,11780,11780,11780,11780,0
20240808,142000,15598880,11780,11780,11780,11780,7
20240808,141900,15516420,11780,11780,11780,11780,0
20240808,141800,15516420,11780,11780,11780,11780,0
20240808,141700,15516420,11780,11780,11780,11780,13
20240808,141600,15363280,11780,11780,11780,11780,0
20240808,141500,15363280,11780,11780,11780,11780,0
20240808,141400,15363280,11780,11780,11780,11780,0
20240808,141300,15363280,11780,11780,11780,11780,0
20240808,141200,15363280,11780,11780,11780,11780,0
20240808,141100,15363280,11780,11780,11780,11780,5
20240808,141000,15304380,11800,11800,11800,11800,0
20240808,140900,15304380,11800,11800,11800,11800,0
20240808,140800,15304380,11800,11800,11800,11800,0
20240808,140700,15304380,11800,11800,11800,11800,0
20240808,140600,15304380,11800,11800,11800,11800,0
20240808,140500,15304380,11800,11800,11800,11800,0
20240808,140400,15304380,11800,11800,11800,11800,0
20240808,140300,15304380,11800,11800,11800,11800,0
20240808,140200,15304380,11800,11800,11800,11800,0
20240808,140100,15304380,11800,11800,11800,11800,0
20240808,140000,15304380,11800,11800,11800,11800,0
20240808,135900,15304380,11800,11800,11800,11800,0
20240808,135800,15304380,11800,11800,11800,11800,0
20240808,135700,15304380,11800,11800,11800,11800,0
20240808,135600,15304380,11800,11800,11800,11800,0
20240808,135500,15304380,11800,11800,11800,11800,0
20240808,135400,15304380,11800,11800,11800,11800,0
20240808,135300,15304380,11800,11800,11800,11800,0
20240808,135200,15304380,11800,11800,11800,11800,0
20240808,135100,15304380,11800,11800,11800,11800,0
20240808,135000,15304380,11800,11800,11800,11800,0
20240808,134900,15304380,11800,11800,11800,11800,0
20240808,134800,15304380,11800,11800,11800,11800,0
20240808,134700,15304380,11800,11800,11800,11800,0
20240808,134600,15304380,11800,11800,11800,11800,0
20240808,134500,15304380,11800,11800,11800,11800,0
20240808,134400,15304380,11800,11800,11800,11800,0
20240808,134300,15304380,11800,11800,11800,11800,0
20240808,134200,15304380,11800,11800,11800,11800,0
20240808,134100,15304380,11800,11800,11800,11800,0
20240808,134000,15304380,11800,11800,11800,11800,0
20240808,133900,15304380,11800,11800,11800,11800,0
20240808,133800,15304380,11800,11800,11800,11800,0
20240808,133700,15304380,11800,11800,11800,11800,0
20240808,133600,15304380,11800,11800,11800,11800,0
20240808,133500,15304380,11800,11800,11800,11800,0
20240808,133400,15304380,11800,11800,11800,11800,0
20240808,133300,15304380,11800,11800,11800,11800,0
20240808,133200,15304380,11800,11800,11800,11800,0
20240808,133100,15304380,11800,11800,11800,11800,0
20240808,133000,15304380,11800,11800,11800,11800,0
20240808,132900,15304380,11800,11800,11800,11800,0
20240808,132800,15304380,11800,11800,11800,11800,0
20240808,132700,15304380,11800,11800,11800,11800,0
20240808,132600,15304380,11800,11800,11800,11800,0
20240808,132500,15304380,11800,11800,11800,11800,0
20240808,132400,15304380,11800,11800,11800,11800,0
20240808,132300,15304380,11800,11800,11800,11800,0
20240808,132200,15304380,11800,11800,11800,11800,0
20240808,132100,15304380,11800,11800,11800,11800,0
20240808,132000,15304380,11800,11800,11800,11800,0
20240808,131900,15304380,11800,11800,11800,11800,0
20240808,131800,15304380,11800,11800,11800,11800,0
20240808,131700,15304380,11800,11800,11800,11800,0
20240808,131600,15304380,11800,11800,11800,11800,0
20240808,131500,15304380,11800,11800,11800,11800,0
20240808,131400,15304380,11800,11800,11800,11800,0
20240808,131300,15304380,11800,11800,11800,11800,0
20240808,131200,15304380,11800,11800,11800,11800,0
20240808,131100,15304380,11800,11800,11800,11800,0
20240808,131000,15304380,11800,11800,11800,11800,0
20240808,130900,15304380,11800,11800,11800,11800,0
20240808,130800,15304380,11800,11800,11800,11800,0
20240808,130700,15304380,11800,11800,11800,11800,0
20240808,130600,15304380,11800,11800,11800,11800,0
20240808,130500,15304380,11800,11800,11800,11800,0
20240808,130400,15304380,11800,11800,11800,11800,0
20240808,130300,15304380,11800,11800,11800,11800,0
20240808,130200,15304380,11800,11800,11800,11800,0
20240808,130100,15304380,11800,11800,11800,11800,0
20240808,130000,15304380,11800,11800,11800,11800,0
20240808,125900,15304380,11800,11800,11800,11800,0
20240808,125800,15304380,11800,11800,11800,11800,0
20240808,125700,15304380,11800,11800,11800,11800,8
20240808,125600,15209980,11800,11800,11800,11800,0
20240808,125500,15209980,11800,11800,11800,11800,0
20240808,125400,15209980,11800,11800,11800,11800,0
20240808,125300,15209980,11800,11800,11800,11800,2
20240808,125200,15186380,11730,11730,11730,11730,0
20240808,125100,15186380,11730,11730,11730,11730,0
20240808,125000,15186380,11730,11730,11730,11730,0
20240808,124900,15186380,11730,11730,11730,11730,0
20240808,124800,15186380,11730,11730,11730,11730,0
20240808,124700,15186380,11730,11730,11730,11730,0
20240808,124600,15186380,11730,11730,11730,11730,0
20240808,124500,15186380,11730,11730,11730,11730,0
20240808,124400,15186380,11730,11730,11730,11730,0
20240808,124300,15186380,11730,11730,11730,11730,0
20240808,124200,15186380,11730,11730,11730,11730,0
20240808,124100,15186380,11730,11730,11730,11730,0
20240808,124000,15186380,11730,11730,11730,11730,0
20240808,123900,15186380,11730,11730,11730,11730,0
20240808,123800,15186380,11730,11730,11730,11730,0
20240808,123700,15186380,11730,11730,11730,11730,0
20240808,123600,15186380,11730,11730,11730,11730,0
20240808,123500,15186380,11730,11730,11730,11730,0
20240808,123400,15186380,11730,11730,11730,11730,0
20240808,123300,15186380,11730,11730,11730,11730,0
20240808,123200,15186380,11730,11730,11730,11730,0
20240808,123100,15186380,11730,11730,11730,11730,0
20240808,123000,15186380,11730,11730,11730,11730,0
20240808,122900,15186380,11730,11730,11730,11730,0
20240808,122800,15186380,11730,11730,11730,11730,0
20240808,122700,15186380,11730,11730,11730,11730,0
20240808,122600,15186380,11730,11730,11730,11730,0
20240808,122500,15186380,11730,11730,11730,11730,0
20240808,122400,15186380,11730,11730,11730,11730,0
20240808,122300,15186380,11730,11730,11730,11730,0
20240808,122200,15186380,11730,11730,11730,11730,0
20240808,122100,15186380,11730,11730,11730,11730,0
20240808,122000,15186380,11730,11730,11730,11730,0
20240808,121900,15186380,11730,11730,11730,11730,0
20240808,121800,15186380,11730,11730,11730,11730,0
20240808,121700,15186380,11730,11730,11730,11730,0
20240808,121600,15186380,11730,11730,11730,11730,0
20240808,121500,15186380,11730,11730,11730,11730,0
20240808,121400,15186380,11730,11730,11730,11730,0
20240808,121300,15186380,11730,11730,11730,11730,0
20240808,121200,15186380,11730,11730,11730,11730,0
20240808,121100,15186380,11730,11730,11730,11730,0
20240808,121000,15186380,11730,11730,11730,11730,0
20240808,120900,15186380,11730,11730,11730,11730,0
20240808,120800,15186380,11730,11730,11730,11730,0
20240808,120700,15186380,11730,11730,11730,11730,0
20240808,120600,15186380,11730,11730,11730,11730,0
20240808,120500,15186380,11730,11730,11730,11730,0
20240808,120400,15186380,11730,11730,11730,11730,0
20240808,120300,15186380,11730,11730,11730,11730,0
20240808,120200,15186380,11730,11730,11730,11730,0
20240808,120100,15186380,11730,11730,11730,11730,0
20240808,120000,15186380,11730,11730,11730,11730,0
20240808,115900,15186380,11730,11730,11730,11730,0
20240808,115800,15186380,11730,11730,11730,11730,0
20240808,115700,15186380,11730,11730,11730,11730,0
20240808,115600,15186380,11730,11730,11730,11730,0
20240808,115500,15186380,11730,11730,11730,11730,0
20240808,115400,15186380,11730,11730,11730,11730,0
20240808,115300,15186380,11730,11730,11730,11730,0
20240808,115200,15186380,11730,11730,11730,11730,0
20240808,115100,15186380,11730,11730,11730,11730,0
20240808,115000,15186380,11730,11730,11730,11730,10
20240808,114900,15069080,11730,11730,11730,11730,0
20240808,114800,15069080,11730,11730,11730,11730,0
20240808,114700,15069080,11730,11730,11730,11730,0
20240808,114600,15069080,11730,11730,11730,11730,0
20240808,114500,15069080,11730,11730,11730,11730,0
20240808,114400,15069080,11730,11730,11730,11730,0
20240808,114300,15069080,11730,11730,11730,11730,0
20240808,114200,15069080,11730,11730,11730,11730,0
20240808,114100,15069080,11730,11730,11730,11730,0
20240808,114000,15069080,11730,11730,11730,11730,0
20240808,113900,15069080,11730,11730,11730,11730,0
20240808,113800,15069080,11730,11730,11730,11730,14
20240808,113700,14904860,11820,11820,11820,11820,0
20240808,113600,14904860,11820,11820,11820,11820,0
20240808,113500,14904860,11820,11820,11820,11820,0
20240808,113400,14904860,11820,11820,11820,11820,0
20240808,113300,14904860,11820,11820,11820,11820,0
20240808,113200,14904860,11820,11820,11820,11820,0
20240808,113100,14904860,11820,11820,11820,11820,0
20240808,113000,14904860,11820,11820,11820,11820,0
20240808,112900,14904860,11820,11820,11820,11820,0
20240808,112800,14904860,11820,11820,11820,11820,0
20240808,112700,14904860,11820,11820,11820,11820,0
20240808,112600,14904860,11820,11820,11820,11820,40
20240808,112500,14432060,11740,11740,11740,11740,0
20240808,112400,14432060,11740,11740,11740,11740,0
20240808,112300,14432060,11740,11740,11740,11740,19
20240808,112200,14209000,11740,11740,11740,11740,23
20240808,112100,13938980,11740,11740,11740,11740,0
20240808,112000,13938980,11740,11740,11740,11740,0
20240808,111900,13938980,11740,11740,11740,11740,0
20240808,111800,13938980,11740,11740,11740,11740,0
20240808,111700,13938980,11740,11740,11740,11740,0
20240808,111600,13938980,11740,11740,11740,11740,0
20240808,111500,13938980,11740,11740,11740,11740,0
20240808,111400,13938980,11740,11740,11740,11740,0
20240808,111300,13938980,11740,11740,11740,11740,0
20240808,111200,13938980,11740,11740,11740,11740,0
20240808,111100,13938980,11740,11740,11740,11740,0
20240808,111000,13938980,11740,11740,11740,11740,0
20240808,110900,13938980,11740,11740,11740,11740,0
20240808,110800,13938980,11740,11740,11740,11740,1
20240808,110700,13927240,11760,11760,11760,11760,0
20240808,110600,13927240,11760,11760,11760,11760,0
20240808,110500,13927240,11760,11760,11760,11760,0
20240808,110400,13927240,11760,11760,11760,11760,0
20240808,110300,13927240,11760,11760,11760,11760,0
20240808,110200,13927240,11760,11760,11760,11760,0
20240808,110100,13927240,11760,11760,11760,11760,0
20240808,110000,13927240,11760,11760,11760,11760,0
20240808,105900,13927240,11760,11760,11760,11760,0
20240808,105800,13927240,11760,11760,11760,11760,0
20240808,105700,13927240,11760,11760,11760,11760,0
20240808,105600,13927240,11760,11760,11800,11760,7
20240808,105500,13844800,11760,11790,11800,11740,13
20240808,105400,13691700,11740,11750,11750,11740,225
20240808,105300,11048220,11750,11740,11750,11740,28
20240808,105200,10719320,11740,11730,11750,11730,19
20240808,105100,10496340,11750,11750,11750,11750,0
20240808,105000,10496340,11750,11740,11750,11740,21
20240808,104900,10249690,11740,11740,11750,11740,28
20240808,104800,9920800,11740,11740,11740,11740,0
20240808,104700,9920800,11740,11740,11750,11740,26
20240808,104600,9615440,11740,11740,11750,11740,26
20240808,104500,9310100,11730,11730,11730,11730,0
20240808,104400,9310100,11730,11730,11730,11730,1
20240808,104300,9298370,11740,11740,11750,11720,29
20240808,104200,8958090,11740,11740,11750,11740,27
20240808,104100,8640980,11750,11730,11750,11730,39
20240808,104000,8183110,11730,11750,11750,11730,37
20240808,103900,7748720,11730,11750,11750,11730,22
20240808,103800,7490440,11730,11730,11750,11730,11
20240808,103700,7361310,11730,11730,11750,11730,24
20240808,103600,7079550,11730,11750,11750,11730,31
20240808,103500,6715410,11750,11750,11750,11750,0
20240808,103400,6715410,11750,11750,11750,11750,0
20240808,103300,6715410,11750,11750,11750,11750,0
20240808,103200,6715410,11750,11750,11750,11750,63
20240808,103100,5975160,11760,11760,11760,11760,0
20240808,103000,5975160,11760,11760,11760,11760,0
20240808,102900,5975160,11760,11760,11760,11760,0
20240808,102800,5975160,11760,11790,11800,11750,12
20240808,102700,5833860,11790,11790,11790,11790,1
20240808,102600,5822070,11750,11780,11780,11750,6
20240808,102500,5751480,11750,11790,11790,11750,18
20240808,102400,5539650,11750,11790,11790,11740,10
20240808,102300,5421970,11740,11740,11740,11740,0
20240808,102200,5421970,11740,11740,11780,11740,4
20240808,102100,5374970,11780,11730,11780,11730,15
20240808,102000,5198680,11720,11720,11720,11720,0
20240808,101900,5198680,11720,11720,11720,11720,0
20240808,101800,5198680,11720,11720,11720,11720,0
20240808,101700,5198680,11720,11720,11720,11720,0
20240808,101600,5198680,11720,11720,11720,11720,0
20240808,101500,5198680,11720,11720,11720,11720,0
20240808,101400,5198680,11720,11720,11720,11720,3
20240808,101300,5163520,11730,11730,11730,11730,0
20240808,101200,5163520,11730,11730,11730,11730,0
20240808,101100,5163520,11730,11730,11730,11730,2
20240808,101000,5140060,11780,11790,11790,11730,19
20240808,100900,4916580,11740,11780,11790,11730,22
20240808,100800,4657870,11730,11740,11780,11730,12
20240808,100700,4516810,11790,11790,11790,11730,20
20240808,100600,4281490,11740,11750,11810,11730,18
20240808,100500,4069680,11790,11780,11790,11730,24
20240808,100400,3787430,11730,11730,11790,11730,17
20240808,100300,3587600,11730,11730,11730,11730,2
20240808,100200,3564140,11790,11790,11790,11790,0
20240808,100100,3564140,11790,11790,11790,11790,3
20240808,100000,3528770,11740,11790,11790,11740,12
20240808,095900,3387590,11740,11790,11790,11740,16
20240808,095800,3199350,11740,11740,11740,11740,3
20240808,095700,3164130,11820,11730,11820,11720,21
20240808,095600,2916720,11770,11730,11770,11730,25
20240808,095500,2622950,11710,11710,11710,11710,0
20240808,095400,2622950,11710,11710,11710,11710,0
20240808,095300,2622950,11710,11710,11710,11710,0
20240808,095200,2622950,11710,11710,11710,11710,0
20240808,095100,2622950,11710,11710,11710,11710,0
20240808,095000,2622950,11710,11710,11710,11710,0
20240808,094900,2622950,11710,11710,11710,11710,0
20240808,094800,2622950,11710,11710,11710,11710,0
20240808,094700,2622950,11710,11710,11710,11710,2
20240808,094600,2599530,11710,11710,11710,11710,0
20240808,094500,2599530,11710,11710,11710,11710,0
20240808,094400,2599530,11710,11730,11730,11710,52
20240808,094300,1990590,11830,11830,11830,11830,8
20240808,094200,1895950,11830,11830,11830,11830,1
20240808,094100,1884120,11840,11840,11840,11840,0
20240808,094000,1884120,11840,11840,11840,11840,0
20240808,093900,1884120,11840,11840,11840,11840,0
20240808,093800,1884120,11840,11840,11840,11840,0
20240808,093700,1884120,11840,11840,11840,11840,0
20240808,093600,1884120,11840,11840,11840,11840,0
20240808,093500,1884120,11840,11840,11840,11840,0
20240808,093400,1884120,11840,11840,11840,11840,0
20240808,093300,1884120,11840,11840,11840,11840,0
20240808,093200,1884120,11840,11840,11840,11840,0
20240808,093100,1884120,11840,11840,11840,11840,0
20240808,093000,1884120,11840,11840,11840,11840,0
20240808,092900,1884120,11840,11840,11840,11840,0
20240808,092800,1884120,11840,11840,11840,11840,0
20240808,092700,1884120,11840,11840,11840,11840,0
20240808,092600,1884120,11840,11840,11840,11840,0
20240808,092500,1884120,11840,11840,11840,11840,0
20240808,092400,1884120,11840,11840,11840,11840,0
20240808,092300,1884120,11840,11840,11840,11840,0
20240808,092200,1884120,11840,11840,11840,11840,0
20240808,092100,1884120,11840,11840,11840,11840,0
20240808,092000,1884120,11840,11840,11840,11840,0
20240808,091900,1884120,11840,11840,11840,11840,0
20240808,091800,1884120,11840,11840,11840,11840,0
20240808,091700,1884120,11840,11840,11840,11840,0
20240808,091600,1884120,11840,11840,11840,11840,0
20240808,091500,1884120,11840,11840,11840,11840,0
20240808,091400,1884120,11840,11840,11840,11840,0
20240808,091300,1884120,11840,11840,11840,11840,1
20240808,091200,1872280,11860,11860,11860,11860,0
20240808,091100,1872280,11860,11860,11860,11860,0
20240808,091000,1872280,11860,11860,11860,11860,0
20240808,090900,1872280,11860,11860,11860,11860,0
20240808,090800,1872280,11860,11860,11860,11860,0
20240808,090700,1872280,11860,11860,11860,11860,30
20240808,090600,1516480,11870,11850,11870,11850,35
20240808,090500,1101210,11870,11870,11870,11870,0
20240808,090400,1101210,11870,11870,11870,11870,0
20240808,090300,1101210,11870,11870,11870,11870,0
20240808,090200,1101210,11870,11870,11870,11870,0
20240808,090100,1101210,11870,11870,11870,11870,0
20240808,090000,1101210,11870,11880,11880,11610,93