KissMeData/084010/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195200,46421980,11760,11760,11760,11760,114
20240812,195100,46421980,11760,11760,11760,11760,0
20240812,195000,46421980,11760,11760,11760,11760,0
20240812,194900,46421980,11760,11760,11760,11760,0
20240812,194800,46421980,11760,11760,11760,11760,0
20240812,194700,46421980,11760,11760,11760,11760,0
20240812,194600,46421980,11760,11760,11760,11760,0
20240812,194500,46421980,11760,11760,11760,11760,0
20240812,194400,46421980,11760,11760,11760,11760,0
20240812,194300,46421980,11760,11760,11760,11760,0
20240812,194200,46421980,11760,11760,11760,11760,0
20240812,194100,46421980,11760,11760,11760,11760,0
20240812,194000,46421980,11760,11760,11760,11760,0
20240812,193900,46421980,11760,11760,11760,11760,0
20240812,193800,46421980,11760,11760,11760,11760,0
20240812,193700,46421980,11760,11760,11760,11760,0
20240812,193600,46421980,11760,11760,11760,11760,0
20240812,193500,46421980,11760,11760,11760,11760,0
20240812,193400,46421980,11760,11760,11760,11760,0
20240812,193300,46421980,11760,11760,11760,11760,0
20240812,193200,46421980,11760,11760,11760,11760,0
20240812,193100,46421980,11760,11760,11760,11760,0
20240812,193000,46421980,11760,11760,11760,11760,0
20240812,192900,46421980,11760,11760,11760,11760,0
20240812,192800,46421980,11760,11760,11760,11760,0
20240812,192700,46421980,11760,11760,11760,11760,0
20240812,192600,46421980,11760,11760,11760,11760,0
20240812,192500,46421980,11760,11760,11760,11760,0
20240812,192400,46421980,11760,11760,11760,11760,0
20240812,192300,46421980,11760,11760,11760,11760,0
20240812,192200,46421980,11760,11760,11760,11760,114
20240812,192100,46421980,11760,11760,11760,11760,0
20240812,192000,46421980,11760,11760,11760,11760,0
20240812,191900,46421980,11760,11760,11760,11760,0
20240812,191800,46421980,11760,11760,11760,11760,0
20240812,191700,46421980,11760,11760,11760,11760,0
20240812,191600,46421980,11760,11760,11760,11760,0
20240812,191500,46421980,11760,11760,11760,11760,0
20240812,191400,46421980,11760,11760,11760,11760,0
20240812,191300,46421980,11760,11760,11760,11760,0
20240812,191200,46421980,11760,11760,11760,11760,0
20240812,191100,46421980,11760,11760,11760,11760,0
20240812,191000,46421980,11760,11760,11760,11760,0
20240812,190900,46421980,11760,11760,11760,11760,0
20240812,190800,46421980,11760,11760,11760,11760,0
20240812,190700,46421980,11760,11760,11760,11760,0
20240812,190600,46421980,11760,11760,11760,11760,0
20240812,190500,46421980,11760,11760,11760,11760,0
20240812,190400,46421980,11760,11760,11760,11760,0
20240812,190300,46421980,11760,11760,11760,11760,0
20240812,190200,46421980,11760,11760,11760,11760,0
20240812,190100,46421980,11760,11760,11760,11760,0
20240812,190000,46421980,11760,11760,11760,11760,0
20240812,185900,46421980,11760,11760,11760,11760,0
20240812,185800,46421980,11760,11760,11760,11760,0
20240812,185700,46421980,11760,11760,11760,11760,0
20240812,185600,46421980,11760,11760,11760,11760,0
20240812,185500,46421980,11760,11760,11760,11760,0
20240812,185400,46421980,11760,11760,11760,11760,0
20240812,185300,46421980,11760,11760,11760,11760,0
20240812,185200,46421980,11760,11760,11760,11760,114
20240812,185100,46421980,11760,11760,11760,11760,0
20240812,185000,46421980,11760,11760,11760,11760,0
20240812,184900,46421980,11760,11760,11760,11760,0
20240812,184800,46421980,11760,11760,11760,11760,0
20240812,184700,46421980,11760,11760,11760,11760,0
20240812,184600,46421980,11760,11760,11760,11760,0
20240812,184500,46421980,11760,11760,11760,11760,0
20240812,184400,46421980,11760,11760,11760,11760,0
20240812,184300,46421980,11760,11760,11760,11760,0
20240812,184200,46421980,11760,11760,11760,11760,0
20240812,184100,46421980,11760,11760,11760,11760,0
20240812,184000,46421980,11760,11760,11760,11760,0
20240812,183900,46421980,11760,11760,11760,11760,0
20240812,183800,46421980,11760,11760,11760,11760,0
20240812,183700,46421980,11760,11760,11760,11760,0
20240812,183600,46421980,11760,11760,11760,11760,0
20240812,183500,46421980,11760,11760,11760,11760,0
20240812,183400,46421980,11760,11760,11760,11760,0
20240812,183300,46421980,11760,11760,11760,11760,0
20240812,183200,46421980,11760,11760,11760,11760,0
20240812,183100,46421980,11760,11760,11760,11760,0
20240812,183000,46421980,11760,11760,11760,11760,0
20240812,182900,46421980,11760,11760,11760,11760,0
20240812,182800,46421980,11760,11760,11760,11760,0
20240812,182700,46421980,11760,11760,11760,11760,0
20240812,182600,46421980,11760,11760,11760,11760,0
20240812,182500,46421980,11760,11760,11760,11760,0
20240812,182400,46421980,11760,11760,11760,11760,0
20240812,182300,46421980,11760,11760,11760,11760,0
20240812,182200,46421980,11760,11760,11760,11760,114
20240812,182100,46421980,11760,11760,11760,11760,0
20240812,182000,46421980,11760,11760,11760,11760,0
20240812,181900,46421980,11760,11760,11760,11760,0
20240812,181800,46421980,11760,11760,11760,11760,0
20240812,181700,46421980,11760,11760,11760,11760,0
20240812,181600,46421980,11760,11760,11760,11760,0
20240812,181500,46421980,11760,11760,11760,11760,0
20240812,181400,46421980,11760,11760,11760,11760,0
20240812,181300,46421980,11760,11760,11760,11760,0
20240812,181200,46421980,11760,11760,11760,11760,0
20240812,181100,46421980,11760,11760,11760,11760,0
20240812,181000,46421980,11760,11760,11760,11760,0
20240812,180900,46421980,11760,11760,11760,11760,0
20240812,180800,46421980,11760,11760,11760,11760,0
20240812,180700,46421980,11760,11760,11760,11760,0
20240812,180600,46421980,11760,11760,11760,11760,0
20240812,180500,46421980,11760,11760,11760,11760,0
20240812,180400,46421980,11760,11760,11760,11760,0
20240812,180300,46421980,11760,11760,11760,11760,0
20240812,180200,46421980,11760,11760,11760,11760,0
20240812,180100,46421980,11760,11760,11760,11760,0
20240812,180000,46421980,11760,11760,11760,11760,0
20240812,175900,46421980,11760,11760,11760,11760,0
20240812,175800,46421980,11760,11760,11760,11760,0
20240812,175700,46421980,11760,11760,11760,11760,0
20240812,175600,46421980,11760,11760,11760,11760,0
20240812,175500,46421980,11760,11760,11760,11760,0
20240812,175400,46421980,11760,11760,11760,11760,0
20240812,175300,46421980,11760,11760,11760,11760,0
20240812,175200,46421980,11760,11760,11760,11760,114
20240812,175100,46421980,11760,11760,11760,11760,0
20240812,175000,46421980,11760,11760,11760,11760,0
20240812,174900,46421980,11760,11760,11760,11760,0
20240812,174800,46421980,11760,11760,11760,11760,0
20240812,174700,46421980,11760,11760,11760,11760,0
20240812,174600,46421980,11760,11760,11760,11760,0
20240812,174500,46421980,11760,11760,11760,11760,0
20240812,174400,46421980,11760,11760,11760,11760,0
20240812,174300,46421980,11760,11760,11760,11760,0
20240812,174200,46421980,11760,11760,11760,11760,0
20240812,174100,46421980,11760,11760,11760,11760,0
20240812,174000,46421980,11760,11760,11760,11760,0
20240812,173900,46421980,11760,11760,11760,11760,0
20240812,173800,46421980,11760,11760,11760,11760,0
20240812,173700,46421980,11760,11760,11760,11760,0
20240812,173600,46421980,11760,11760,11760,11760,0
20240812,173500,46421980,11760,11760,11760,11760,0
20240812,173400,46421980,11760,11760,11760,11760,0
20240812,173300,46421980,11760,11760,11760,11760,0
20240812,173200,46421980,11760,11760,11760,11760,0
20240812,173100,46421980,11760,11760,11760,11760,0
20240812,173000,46421980,11760,11760,11760,11760,0
20240812,172900,46421980,11760,11760,11760,11760,0
20240812,172800,46421980,11760,11760,11760,11760,0
20240812,172700,46421980,11760,11760,11760,11760,0
20240812,172600,46421980,11760,11760,11760,11760,0
20240812,172500,46421980,11760,11760,11760,11760,0
20240812,172400,46421980,11760,11760,11760,11760,0
20240812,172300,46421980,11760,11760,11760,11760,0
20240812,172200,46421980,11760,11760,11760,11760,114
20240812,172100,46421980,11760,11760,11760,11760,0
20240812,172000,46421980,11760,11760,11760,11760,0
20240812,171900,46421980,11760,11760,11760,11760,0
20240812,171800,46421980,11760,11760,11760,11760,0
20240812,171700,46421980,11760,11760,11760,11760,0
20240812,171600,46421980,11760,11760,11760,11760,0
20240812,171500,46421980,11760,11760,11760,11760,0
20240812,171400,46421980,11760,11760,11760,11760,0
20240812,171300,46421980,11760,11760,11760,11760,0
20240812,171200,46421980,11760,11760,11760,11760,0
20240812,171100,46421980,11760,11760,11760,11760,0
20240812,171000,46421980,11760,11760,11760,11760,0
20240812,170900,46421980,11760,11760,11760,11760,0
20240812,170800,46421980,11760,11760,11760,11760,0
20240812,170700,46421980,11760,11760,11760,11760,0
20240812,170600,46421980,11760,11760,11760,11760,0
20240812,170500,46421980,11760,11760,11760,11760,0
20240812,170400,46421980,11760,11760,11760,11760,0
20240812,170300,46421980,11760,11760,11760,11760,0
20240812,170200,46421980,11760,11760,11760,11760,0
20240812,170100,46421980,11760,11760,11760,11760,0
20240812,170000,46421980,11760,11760,11760,11760,0
20240812,165900,46421980,11760,11760,11760,11760,0
20240812,165800,46421980,11760,11760,11760,11760,0
20240812,165700,46421980,11760,11760,11760,11760,0
20240812,165600,46421980,11760,11760,11760,11760,0
20240812,165500,46421980,11760,11760,11760,11760,0
20240812,165400,46421980,11760,11760,11760,11760,0
20240812,165300,46421980,11760,11760,11760,11760,0
20240812,165200,46421980,11760,11760,11760,11760,114
20240812,165100,46421980,11760,11760,11760,11760,0
20240812,165000,46421980,11760,11760,11760,11760,0
20240812,164900,46421980,11760,11760,11760,11760,0
20240812,164800,46421980,11760,11760,11760,11760,0
20240812,164700,46421980,11760,11760,11760,11760,0
20240812,164600,46421980,11760,11760,11760,11760,0
20240812,164500,46421980,11760,11760,11760,11760,0
20240812,164400,46421980,11760,11760,11760,11760,0
20240812,164300,46421980,11760,11760,11760,11760,0
20240812,164200,46421980,11760,11760,11760,11760,0
20240812,164100,46421980,11760,11760,11760,11760,0
20240812,164000,46421980,11760,11760,11760,11760,0
20240812,163900,46421980,11760,11760,11760,11760,0
20240812,163800,46421980,11760,11760,11760,11760,0
20240812,163700,46421980,11760,11760,11760,11760,0
20240812,163600,46421980,11760,11760,11760,11760,0
20240812,163500,46421980,11760,11760,11760,11760,0
20240812,163400,46421980,11760,11760,11760,11760,0
20240812,163300,46421980,11760,11760,11760,11760,0
20240812,163200,46421980,11760,11760,11760,11760,0
20240812,163100,46421980,11760,11760,11760,11760,0
20240812,163000,46421980,11760,11760,11760,11760,0
20240812,162900,46421980,11760,11760,11760,11760,0
20240812,162800,46421980,11760,11760,11760,11760,0
20240812,162700,46421980,11760,11760,11760,11760,0
20240812,162600,46421980,11760,11760,11760,11760,0
20240812,162500,46421980,11760,11760,11760,11760,0
20240812,162400,46421980,11760,11760,11760,11760,0
20240812,162300,46421980,11760,11760,11760,11760,0
20240812,162200,46421980,11760,11760,11760,11760,114
20240812,162100,46421980,11760,11760,11760,11760,0
20240812,162000,46421980,11760,11760,11760,11760,0
20240812,161900,46421980,11760,11760,11760,11760,0
20240812,161800,46421980,11760,11760,11760,11760,0
20240812,161700,46421980,11760,11760,11760,11760,0
20240812,161600,46421980,11760,11760,11760,11760,0
20240812,161500,46421980,11760,11760,11760,11760,0
20240812,161400,46421980,11760,11760,11760,11760,0
20240812,161300,46421980,11760,11760,11760,11760,0
20240812,161200,46421980,11760,11760,11760,11760,0
20240812,161100,46421980,11760,11760,11760,11760,0
20240812,161000,46421980,11760,11760,11760,11760,0
20240812,160900,46421980,11760,11760,11760,11760,0
20240812,160800,46421980,11760,11760,11760,11760,0
20240812,160700,46421980,11760,11760,11760,11760,0
20240812,160600,46421980,11760,11760,11760,11760,0
20240812,160500,46421980,11760,11760,11760,11760,0
20240812,160400,46421980,11760,11760,11760,11760,0
20240812,160300,46421980,11760,11760,11760,11760,0
20240812,160200,46421980,11760,11760,11760,11760,0
20240812,160100,46421980,11760,11760,11760,11760,0
20240812,160000,46421980,11760,11760,11760,11760,0
20240812,155900,46421980,11760,11760,11760,11760,0
20240812,155800,46421980,11760,11760,11760,11760,0
20240812,155700,46421980,11760,11760,11760,11760,0
20240812,155600,46421980,11760,11760,11760,11760,0
20240812,155500,46421980,11760,11760,11760,11760,0
20240812,155400,46421980,11760,11760,11760,11760,0
20240812,155300,46421980,11760,11760,11760,11760,0
20240812,155200,46421980,11760,11760,11760,11760,114
20240812,155100,46421980,11760,11760,11760,11760,0
20240812,155000,46421980,11760,11760,11760,11760,0
20240812,154900,46421980,11760,11760,11760,11760,0
20240812,154800,46421980,11760,11760,11760,11760,0
20240812,154700,46421980,11760,11760,11760,11760,0
20240812,154600,46421980,11760,11760,11760,11760,0
20240812,154500,46421980,11760,11760,11760,11760,0
20240812,154400,46421980,11760,11760,11760,11760,0
20240812,154300,46421980,11760,11760,11760,11760,0
20240812,154200,46421980,11760,11760,11760,11760,0
20240812,154100,46421980,11760,11760,11760,11760,0
20240812,154000,46421980,11760,11760,11760,11760,0
20240812,153900,46421980,11760,11760,11760,11760,0
20240812,153800,46421980,11760,11760,11760,11760,0
20240812,153700,46421980,11760,11760,11760,11760,0
20240812,153600,46421980,11760,11760,11760,11760,0
20240812,153500,46421980,11760,11760,11760,11760,0
20240812,153400,46421980,11760,11760,11760,11760,0
20240812,153300,46421980,11760,11760,11760,11760,0
20240812,153200,46421980,11760,11760,11760,11760,0
20240812,153100,46421980,11760,11760,11760,11760,0
20240812,153000,46421980,11760,11760,11760,11760,114
20240812,152900,45081340,11770,11770,11770,11770,0
20240812,152800,45081340,11770,11770,11770,11770,0
20240812,152700,45081340,11770,11770,11770,11770,0
20240812,152600,45081340,11770,11770,11770,11770,0
20240812,152500,45081340,11770,11770,11770,11770,0
20240812,152400,45081340,11770,11770,11770,11770,0
20240812,152300,45081340,11770,11770,11770,11770,0
20240812,152200,45081340,11770,11770,11770,11770,0
20240812,152100,45081340,11770,11770,11770,11770,0
20240812,152000,45081340,11770,11770,11770,11770,0
20240812,151900,45081340,11770,11780,11780,11770,90
20240812,151800,44021450,11780,11780,11780,11780,1
20240812,151700,44009670,11790,11790,11800,11790,86
20240812,151600,42995720,11790,11810,11810,11790,3
20240812,151500,42960330,11800,11800,11800,11800,1
20240812,151400,42948530,11810,11810,11810,11810,1
20240812,151300,42936720,11810,11810,11810,11810,0
20240812,151200,42936720,11810,11810,11810,11810,0
20240812,151100,42936720,11810,11810,11810,11810,0
20240812,151000,42936720,11810,11810,11810,11810,0
20240812,150900,42936720,11810,11810,11810,11810,0
20240812,150800,42936720,11810,11810,11810,11810,4
20240812,150700,42889480,11800,11800,11800,11800,0
20240812,150600,42889480,11800,11800,11800,11800,1
20240812,150500,42877680,11800,11800,11800,11800,99
20240812,150400,41709480,11810,11810,11810,11810,0
20240812,150300,41709480,11810,11810,11810,11810,0
20240812,150200,41709480,11810,11810,11810,11810,0
20240812,150100,41709480,11810,11810,11810,11810,0
20240812,150000,41709480,11810,11810,11810,11810,1
20240812,145900,41697670,11810,11810,11810,11810,20
20240812,145800,41461470,11800,11800,11800,11800,0
20240812,145700,41461470,11800,11800,11800,11800,0
20240812,145600,41461470,11800,11800,11800,11800,0
20240812,145500,41461470,11800,11800,11800,11800,1
20240812,145400,41449670,11800,11800,11800,11800,1
20240812,145300,41437870,11810,11810,11810,11810,1
20240812,145200,41426060,11800,11800,11800,11800,0
20240812,145100,41426060,11800,11800,11800,11800,0
20240812,145000,41426060,11800,11800,11800,11800,4
20240812,144900,41378860,11810,11810,11810,11810,0
20240812,144800,41378860,11810,11810,11810,11810,1
20240812,144700,41367050,11800,11800,11800,11800,0
20240812,144600,41367050,11800,11800,11800,11800,8
20240812,144500,41272650,11800,11800,11800,11800,0
20240812,144400,41272650,11800,11800,11800,11800,0
20240812,144300,41272650,11800,11800,11800,11800,0
20240812,144200,41272650,11800,11800,11800,11800,1
20240812,144100,41260850,11800,11800,11800,11800,0
20240812,144000,41260850,11800,11800,11800,11800,14
20240812,143900,41095650,11810,11810,11810,11810,0
20240812,143800,41095650,11810,11810,11810,11810,0
20240812,143700,41095650,11810,11810,11810,11810,0
20240812,143600,41095650,11810,11810,11810,11810,0
20240812,143500,41095650,11810,11810,11810,11810,1
20240812,143400,41083840,11800,11800,11800,11800,0
20240812,143300,41083840,11800,11800,11800,11800,4
20240812,143200,41036640,11810,11810,11810,11810,0
20240812,143100,41036640,11810,11810,11810,11810,1
20240812,143000,41024830,11810,11810,11810,11810,0
20240812,142900,41024830,11810,11810,11810,11810,0
20240812,142800,41024830,11810,11810,11810,11810,0
20240812,142700,41024830,11810,11810,11810,11810,0
20240812,142600,41024830,11810,11810,11810,11810,0
20240812,142500,41024830,11810,11810,11810,11810,1
20240812,142400,41013020,11810,11810,11810,11810,0
20240812,142300,41013020,11810,11810,11810,11810,0
20240812,142200,41013020,11810,11810,11810,11810,0
20240812,142100,41013020,11810,11810,11810,11810,0
20240812,142000,41013020,11810,11810,11810,11810,0
20240812,141900,41013020,11810,11810,11810,11810,0
20240812,141800,41013020,11810,11810,11810,11810,1
20240812,141700,41001210,11800,11800,11800,11800,0
20240812,141600,41001210,11800,11800,11800,11800,0
20240812,141500,41001210,11800,11800,11800,11800,4
20240812,141400,40954010,11810,11810,11810,11810,2
20240812,141300,40930390,11800,11800,11800,11800,0
20240812,141200,40930390,11800,11800,11800,11800,3
20240812,141100,40894990,11810,11810,11810,11810,1
20240812,141000,40883180,11790,11790,11790,11790,0
20240812,140900,40883180,11790,11790,11790,11790,0
20240812,140800,40883180,11790,11790,11790,11790,0
20240812,140700,40883180,11790,11790,11790,11790,0
20240812,140600,40883180,11790,11790,11790,11790,1
20240812,140500,40871390,11790,11790,11790,11790,0
20240812,140400,40871390,11790,11790,11790,11790,0
20240812,140300,40871390,11790,11800,11800,11790,162
20240812,140200,38959900,11800,11800,11800,11800,1
20240812,140100,38948100,11800,11800,11800,11800,0
20240812,140000,38948100,11800,11800,11800,11800,0
20240812,135900,38948100,11800,11800,11800,11800,0
20240812,135800,38948100,11800,11800,11800,11800,0
20240812,135700,38948100,11800,11800,11800,11800,2
20240812,135600,38924500,11800,11800,11800,11800,0
20240812,135500,38924500,11800,11800,11800,11800,0
20240812,135400,38924500,11800,11800,11800,11800,0
20240812,135300,38924500,11800,11790,11800,11780,19
20240812,135200,38700490,11790,11790,11790,11790,14
20240812,135100,38535430,11780,11780,11780,11780,22
20240812,135000,38276270,11780,11790,11790,11780,2
20240812,134900,38252700,11790,11790,11790,11790,0
20240812,134800,38252700,11790,11790,11790,11790,0
20240812,134700,38252700,11790,11790,11790,11790,0
20240812,134600,38252700,11790,11790,11790,11790,0
20240812,134500,38252700,11790,11790,11790,11790,0
20240812,134400,38252700,11790,11790,11790,11790,1
20240812,134300,38240910,11790,11790,11790,11790,0
20240812,134200,38240910,11790,11790,11790,11790,10
20240812,134100,38123010,11790,11790,11790,11790,0
20240812,134000,38123010,11790,11790,11790,11790,0
20240812,133900,38123010,11790,11790,11790,11790,0
20240812,133800,38123010,11790,11790,11790,11790,0
20240812,133700,38123010,11790,11790,11790,11790,0
20240812,133600,38123010,11790,11790,11790,11790,0
20240812,133500,38123010,11790,11790,11790,11790,0
20240812,133400,38123010,11790,11790,11790,11790,0
20240812,133300,38123010,11790,11790,11790,11790,3
20240812,133200,38087640,11790,11790,11790,11790,2
20240812,133100,38064060,11790,11790,11790,11790,0
20240812,133000,38064060,11790,11770,11790,11770,13
20240812,132900,37910810,11770,11770,11770,11770,0
20240812,132800,37910810,11770,11770,11770,11770,1
20240812,132700,37899040,11760,11760,11760,11760,0
20240812,132600,37899040,11760,11760,11760,11760,0
20240812,132500,37899040,11760,11760,11760,11760,0
20240812,132400,37899040,11760,11760,11760,11760,0
20240812,132300,37899040,11760,11760,11760,11760,4
20240812,132200,37852000,11770,11770,11770,11770,2
20240812,132100,37828460,11730,11730,11730,11730,214
20240812,132000,35318240,11730,11780,11780,11710,1047
20240812,131900,23020740,11790,11790,11790,11790,40
20240812,131800,22549140,11800,11800,11800,11800,0
20240812,131700,22549140,11800,11800,11800,11800,16
20240812,131600,22360340,11800,11800,11800,11800,1
20240812,131500,22348540,11790,11790,11790,11790,0
20240812,131400,22348540,11790,11790,11790,11790,0
20240812,131300,22348540,11790,11790,11790,11790,0
20240812,131200,22348540,11790,11790,11790,11790,0
20240812,131100,22348540,11790,11790,11790,11790,0
20240812,131000,22348540,11790,11790,11790,11790,1
20240812,130900,22336750,11790,11790,11790,11780,3
20240812,130800,22301390,11800,11800,11800,11800,0
20240812,130700,22301390,11800,11800,11800,11800,17
20240812,130600,22100790,11800,11800,11800,11800,1
20240812,130500,22088990,11780,11780,11780,11780,0
20240812,130400,22088990,11780,11780,11780,11780,0
20240812,130300,22088990,11780,11780,11780,11780,0
20240812,130200,22088990,11780,11780,11780,11780,0
20240812,130100,22088990,11780,11780,11780,11780,0
20240812,130000,22088990,11780,11780,11780,11780,0
20240812,125900,22088990,11780,11790,11790,11780,2
20240812,125800,22065420,11780,11780,11780,11780,2
20240812,125700,22041860,11780,11780,11780,11780,1
20240812,125600,22030080,11780,11780,11780,11780,2
20240812,125500,22006520,11780,11780,11780,11780,2
20240812,125400,21982960,11780,11780,11780,11780,2
20240812,125300,21959400,11780,11780,11780,11780,22
20240812,125200,21700240,11790,11780,11790,11780,3
20240812,125100,21664890,11780,11780,11780,11780,1
20240812,125000,21653110,11780,11780,11780,11780,2
20240812,124900,21629550,11780,11780,11780,11780,4
20240812,124800,21582430,11780,11790,11790,11780,5
20240812,124700,21523520,11780,11780,11780,11780,4
20240812,124600,21476400,11780,11780,11780,11780,3
20240812,124500,21441060,11780,11780,11780,11780,4
20240812,124400,21393940,11780,11780,11780,11780,2
20240812,124300,21370380,11790,11790,11790,11790,0
20240812,124200,21370380,11790,11790,11790,11790,0
20240812,124100,21370380,11790,11790,11790,11790,1
20240812,124000,21358590,11780,11780,11780,11780,3
20240812,123900,21323250,11780,11780,11780,11780,2
20240812,123800,21299690,11780,11780,11780,11780,3
20240812,123700,21264350,11780,11790,11790,11780,146
20240812,123600,19543420,11790,11790,11790,11790,2
20240812,123500,19519840,11790,11800,11800,11790,7
20240812,123400,19437260,11790,11790,11790,11790,4
20240812,123300,19390100,11790,11790,11790,11790,3
20240812,123200,19354730,11790,11800,11800,11790,11
20240812,123100,19224940,11800,11800,11800,11800,28
20240812,123000,18894540,11800,11810,11810,11800,3
20240812,122900,18859130,11800,11800,11800,11800,5
20240812,122800,18800130,11800,11800,11800,11800,24
20240812,122700,18516930,11800,11800,11800,11800,2
20240812,122600,18493330,11810,11810,11810,11810,0
20240812,122500,18493330,11810,11810,11810,11810,0
20240812,122400,18493330,11810,11810,11810,11810,1
20240812,122300,18481520,11800,11800,11800,11800,2
20240812,122200,18457920,11800,11800,11800,11800,4
20240812,122100,18410720,11800,11800,11800,11800,2
20240812,122000,18387120,11800,11800,11800,11800,2
20240812,121900,18363520,11800,11800,11800,11800,1
20240812,121800,18351720,11800,11810,11810,11800,2
20240812,121700,18328110,11800,11800,11800,11800,4
20240812,121600,18280910,11800,11800,11800,11800,2
20240812,121500,18257310,11800,11800,11800,11800,4
20240812,121400,18210110,11800,11800,11800,11800,2
20240812,121300,18186510,11810,11810,11810,11810,5
20240812,121200,18127460,11820,11820,11820,11820,1
20240812,121100,18115640,11820,11820,11820,11820,0
20240812,121000,18115640,11820,11820,11820,11820,18
20240812,120900,17902880,11810,11810,11810,11810,2
20240812,120800,17879260,11810,11810,11810,11810,1
20240812,120700,17867450,11810,11810,11810,11810,2
20240812,120600,17843830,11810,11800,11810,11800,6
20240812,120500,17773020,11800,11800,11800,11800,4
20240812,120400,17725820,11800,11800,11800,11800,6
20240812,120300,17655020,11810,11810,11810,11810,2
20240812,120200,17631400,11820,11820,11820,11820,0
20240812,120100,17631400,11820,11820,11820,11820,0
20240812,120000,17631400,11820,11820,11820,11820,2
20240812,115900,17607760,11810,11800,11810,11800,3
20240812,115800,17572350,11800,11810,11810,11800,2
20240812,115700,17548740,11800,11800,11800,11800,2
20240812,115600,17525140,11800,11800,11800,11800,1
20240812,115500,17513340,11800,11800,11810,11800,5
20240812,115400,17454330,11800,11800,11800,11800,2
20240812,115300,17430730,11800,11800,11800,11800,2
20240812,115200,17407130,11800,11800,11800,11800,2
20240812,115100,17383530,11800,11800,11800,11800,1
20240812,115000,17371730,11800,11800,11800,11800,2
20240812,114900,17348130,11800,11810,11810,11800,4
20240812,114800,17300920,11800,11800,11800,11800,2
20240812,114700,17277320,11800,11800,11800,11800,2
20240812,114600,17253720,11800,11800,11800,11800,3
20240812,114500,17218320,11800,11800,11800,11800,3
20240812,114400,17182920,11800,11800,11800,11800,3
20240812,114300,17147520,11810,11820,11820,11810,2
20240812,114200,17123890,11810,11810,11810,11810,2
20240812,114100,17100270,11810,11810,11810,11810,2
20240812,114000,17076650,11810,11810,11810,11810,1
20240812,113900,17064840,11810,11810,11810,11810,2
20240812,113800,17041220,11810,11820,11820,11810,2
20240812,113700,17017590,11810,11810,11810,11810,4
20240812,113600,16970350,11810,11810,11810,11810,2
20240812,113500,16946730,11810,11810,11810,11810,1
20240812,113400,16934920,11810,11810,11810,11810,2
20240812,113300,16911300,11810,11810,11810,11810,2
20240812,113200,16887680,11810,11820,11820,11810,2
20240812,113100,16864050,11810,11810,11810,11810,2
20240812,113000,16840430,11810,11810,11810,11810,2
20240812,112900,16816810,11810,11810,11810,11810,1
20240812,112800,16805000,11820,11820,11820,11820,0
20240812,112700,16805000,11820,11820,11820,11820,1
20240812,112600,16793180,11820,11820,11820,11820,1
20240812,112500,16781360,11830,11830,11830,11830,0
20240812,112400,16781360,11830,11830,11830,11830,0
20240812,112300,16781360,11830,11830,11830,11830,0
20240812,112200,16781360,11830,11830,11830,11830,0
20240812,112100,16781360,11830,11830,11830,11830,1
20240812,112000,16769530,11820,11820,11820,11820,0
20240812,111900,16769530,11820,11820,11820,11820,0
20240812,111800,16769530,11820,11820,11820,11820,0
20240812,111700,16769530,11820,11820,11820,11820,0
20240812,111600,16769530,11820,11840,11840,11820,2
20240812,111500,16745870,11840,11840,11840,11840,0
20240812,111400,16745870,11840,11840,11840,11840,1
20240812,111300,16734030,11820,11820,11820,11820,0
20240812,111200,16734030,11820,11820,11820,11820,1
20240812,111100,16722210,11820,11820,11820,11820,0
20240812,111000,16722210,11820,11820,11820,11820,0
20240812,110900,16722210,11820,11810,11820,11800,6
20240812,110800,16651350,11810,11810,11810,11810,24
20240812,110700,16367910,11810,11810,11810,11810,0
20240812,110600,16367910,11810,11810,11810,11810,0
20240812,110500,16367910,11810,11810,11810,11810,2
20240812,110400,16344290,11810,11810,11810,11810,1
20240812,110300,16332480,11800,11800,11800,11800,2
20240812,110200,16308880,11810,11810,11810,11810,0
20240812,110100,16308880,11810,11810,11810,11810,0
20240812,110000,16308880,11810,11810,11810,11810,0
20240812,105900,16308880,11810,11810,11810,11810,0
20240812,105800,16308880,11810,11810,11810,11810,0
20240812,105700,16308880,11810,11810,11810,11810,1
20240812,105600,16297070,11810,11810,11810,11810,0
20240812,105500,16297070,11810,11810,11810,11810,90
20240812,105400,15234170,11810,11810,11810,11810,0
20240812,105300,15234170,11810,11810,11810,11810,0
20240812,105200,15234170,11810,11810,11810,11810,0
20240812,105100,15234170,11810,11810,11810,11810,1
20240812,105000,15222360,11800,11800,11800,11800,0
20240812,104900,15222360,11800,11800,11800,11800,0
20240812,104800,15222360,11800,11800,11800,11800,0
20240812,104700,15222360,11800,11800,11800,11800,0
20240812,104600,15222360,11800,11800,11800,11800,1
20240812,104500,15210560,11800,11800,11800,11800,0
20240812,104400,15210560,11800,11800,11800,11800,0
20240812,104300,15210560,11800,11800,11800,11800,0
20240812,104200,15210560,11800,11800,11800,11790,142
20240812,104100,13534980,11800,11810,11810,11800,157
20240812,104000,11681380,11810,11810,11810,11810,1
20240812,103900,11669570,11810,11810,11810,11810,91
20240812,103800,10594860,11810,11810,11810,11810,0
20240812,103700,10594860,11810,11810,11810,11810,0
20240812,103600,10594860,11810,11810,11810,11810,14
20240812,103500,10429520,11810,11810,11810,11810,0
20240812,103400,10429520,11810,11810,11810,11810,0
20240812,103300,10429520,11810,11810,11810,11810,1
20240812,103200,10417710,11810,11810,11810,11810,0
20240812,103100,10417710,11810,11810,11810,11810,0
20240812,103000,10417710,11810,11810,11810,11810,0
20240812,102900,10417710,11810,11810,11810,11810,27
20240812,102800,10098840,11800,11800,11800,11800,0
20240812,102700,10098840,11800,11800,11800,11800,0
20240812,102600,10098840,11800,11800,11800,11800,0
20240812,102500,10098840,11800,11800,11800,11800,1
20240812,102400,10087040,11810,11810,11810,11810,0
20240812,102300,10087040,11810,11810,11810,11810,1
20240812,102200,10075230,11810,11810,11810,11810,4
20240812,102100,10027990,11800,11800,11800,11800,3
20240812,102000,9992590,11800,11800,11800,11800,1
20240812,101900,9980790,11810,11810,11810,11810,5
20240812,101800,9921740,11810,11810,11810,11810,5
20240812,101700,9862690,11810,11810,11810,11810,0
20240812,101600,9862690,11810,11800,11810,11800,3
20240812,101500,9827270,11810,11810,11810,11810,0
20240812,101400,9827270,11810,11810,11810,11810,0
20240812,101300,9827270,11810,11810,11810,11810,0
20240812,101200,9827270,11810,11810,11810,11810,0
20240812,101100,9827270,11810,11810,11810,11810,1
20240812,101000,9815460,11810,11810,11810,11810,18
20240812,100900,9602880,11800,11800,11800,11800,0
20240812,100800,9602880,11800,11800,11800,11800,0
20240812,100700,9602880,11800,11800,11800,11800,20
20240812,100600,9366880,11810,11810,11810,11810,0
20240812,100500,9366880,11810,11810,11810,11810,1
20240812,100400,9355070,11810,11810,11810,11810,0
20240812,100300,9355070,11810,11810,11810,11810,0
20240812,100200,9355070,11810,11810,11810,11810,1
20240812,100100,9343260,11830,11830,11830,11830,0
20240812,100000,9343260,11830,11840,11840,11830,4
20240812,095900,9295920,11830,11830,11830,11830,1
20240812,095800,9284090,11840,11840,11840,11840,12
20240812,095700,9142010,11840,11840,11840,11840,1
20240812,095600,9130170,11840,11840,11840,11840,0
20240812,095500,9130170,11840,11840,11840,11840,0
20240812,095400,9130170,11840,11840,11840,11840,1
20240812,095300,9118330,11840,11840,11840,11840,0
20240812,095200,9118330,11840,11840,11840,11840,0
20240812,095100,9118330,11840,11840,11840,11840,2
20240812,095000,9094650,11840,11840,11840,11840,3
20240812,094900,9059130,11840,11870,11870,11840,61
20240812,094800,8336170,11870,11880,11880,11870,8
20240812,094700,8241200,11870,11880,11880,11870,4
20240812,094600,8193710,11870,11870,11870,11870,1
20240812,094500,8181840,11870,11870,11870,11870,1
20240812,094400,8169970,11870,11920,11920,11870,458
20240812,094300,2720570,11920,11920,11920,11920,0
20240812,094200,2720570,11920,11920,11920,11920,0
20240812,094100,2720570,11920,11920,11920,11920,0
20240812,094000,2720570,11920,11920,11920,11920,0
20240812,093900,2720570,11920,11920,11920,11920,0
20240812,093800,2720570,11920,11920,11920,11920,0
20240812,093700,2720570,11920,11940,11940,11920,4
20240812,093600,2672830,11940,11940,11940,11940,1
20240812,093500,2660890,11920,11920,11920,11920,2
20240812,093400,2637050,11920,11920,11920,11920,0
20240812,093300,2637050,11920,11920,11920,11920,0
20240812,093200,2637050,11920,11920,11920,11920,0
20240812,093100,2637050,11920,11920,11920,11920,0
20240812,093000,2637050,11920,11920,11920,11920,0
20240812,092900,2637050,11920,11920,11920,11920,86
20240812,092800,1611930,11940,11940,11940,11940,1
20240812,092700,1599990,11950,11950,11950,11950,0
20240812,092600,1599990,11950,11950,11950,11950,0
20240812,092500,1599990,11950,11950,11950,11950,20
20240812,092400,1360990,11960,11960,11960,11960,0
20240812,092300,1360990,11960,11960,11960,11960,0
20240812,092200,1360990,11960,11960,11960,11960,1
20240812,092100,1349030,11960,11960,11960,11960,0
20240812,092000,1349030,11960,11960,11960,11960,0
20240812,091900,1349030,11960,11960,11960,11960,1
20240812,091800,1337070,11950,11950,11950,11950,0
20240812,091700,1337070,11950,11950,11950,11950,0
20240812,091600,1337070,11950,11950,11950,11950,0
20240812,091500,1337070,11950,11950,11950,11950,0
20240812,091400,1337070,11950,11950,11950,11950,1
20240812,091300,1325120,11950,11950,11950,11950,0
20240812,091200,1325120,11950,11950,11950,11950,0
20240812,091100,1325120,11950,11950,11950,11950,0
20240812,091000,1325120,11950,11950,11950,11950,0
20240812,090900,1325120,11950,11930,11950,11930,4
20240812,090800,1277340,11830,11830,11830,11830,0
20240812,090700,1277340,11830,11830,11830,11830,0
20240812,090600,1277340,11830,11830,11830,11830,0
20240812,090500,1277340,11830,11830,11830,11830,0
20240812,090400,1277340,11830,11830,11830,11830,0
20240812,090300,1277340,11830,11830,11830,11830,1
20240812,090200,1265510,11800,11800,11800,11800,0
20240812,090100,1265510,11800,11800,11800,11800,0
20240812,090000,1265510,11800,11830,11830,11800,107