KissMeData/084010/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195300,77818790,11690,11690,11690,11690,773
20240829,195200,77818790,11690,11690,11690,11690,0
20240829,195100,77818790,11690,11690,11690,11690,0
20240829,195000,77818790,11690,11690,11690,11690,0
20240829,194900,77818790,11690,11690,11690,11690,0
20240829,194800,77818790,11690,11690,11690,11690,0
20240829,194700,77818790,11690,11690,11690,11690,0
20240829,194600,77818790,11690,11690,11690,11690,0
20240829,194500,77818790,11690,11690,11690,11690,0
20240829,194400,77818790,11690,11690,11690,11690,0
20240829,194300,77818790,11690,11690,11690,11690,0
20240829,194200,77818790,11690,11690,11690,11690,0
20240829,194100,77818790,11690,11690,11690,11690,0
20240829,194000,77818790,11690,11690,11690,11690,0
20240829,193900,77818790,11690,11690,11690,11690,0
20240829,193800,77818790,11690,11690,11690,11690,0
20240829,193700,77818790,11690,11690,11690,11690,0
20240829,193600,77818790,11690,11690,11690,11690,0
20240829,193500,77818790,11690,11690,11690,11690,0
20240829,193400,77818790,11690,11690,11690,11690,0
20240829,193300,77818790,11690,11690,11690,11690,0
20240829,193200,77818790,11690,11690,11690,11690,0
20240829,193100,77818790,11690,11690,11690,11690,0
20240829,193000,77818790,11690,11690,11690,11690,0
20240829,192900,77818790,11690,11690,11690,11690,0
20240829,192800,77818790,11690,11690,11690,11690,0
20240829,192700,77818790,11690,11690,11690,11690,0
20240829,192600,77818790,11690,11690,11690,11690,0
20240829,192500,77818790,11690,11690,11690,11690,0
20240829,192400,77818790,11690,11690,11690,11690,0
20240829,192300,77818790,11690,11690,11690,11690,773
20240829,192200,77818790,11690,11690,11690,11690,0
20240829,192100,77818790,11690,11690,11690,11690,0
20240829,192000,77818790,11690,11690,11690,11690,0
20240829,191900,77818790,11690,11690,11690,11690,0
20240829,191800,77818790,11690,11690,11690,11690,0
20240829,191700,77818790,11690,11690,11690,11690,0
20240829,191600,77818790,11690,11690,11690,11690,0
20240829,191500,77818790,11690,11690,11690,11690,0
20240829,191400,77818790,11690,11690,11690,11690,0
20240829,191300,77818790,11690,11690,11690,11690,0
20240829,191200,77818790,11690,11690,11690,11690,0
20240829,191100,77818790,11690,11690,11690,11690,0
20240829,191000,77818790,11690,11690,11690,11690,0
20240829,190900,77818790,11690,11690,11690,11690,0
20240829,190800,77818790,11690,11690,11690,11690,0
20240829,190700,77818790,11690,11690,11690,11690,0
20240829,190600,77818790,11690,11690,11690,11690,0
20240829,190500,77818790,11690,11690,11690,11690,0
20240829,190400,77818790,11690,11690,11690,11690,0
20240829,190300,77818790,11690,11690,11690,11690,0
20240829,190200,77818790,11690,11690,11690,11690,0
20240829,190100,77818790,11690,11690,11690,11690,0
20240829,190000,77818790,11690,11690,11690,11690,0
20240829,185900,77818790,11690,11690,11690,11690,0
20240829,185800,77818790,11690,11690,11690,11690,0
20240829,185700,77818790,11690,11690,11690,11690,0
20240829,185600,77818790,11690,11690,11690,11690,0
20240829,185500,77818790,11690,11690,11690,11690,0
20240829,185400,77818790,11690,11690,11690,11690,0
20240829,185300,77818790,11690,11690,11690,11690,773
20240829,185200,77818790,11690,11690,11690,11690,0
20240829,185100,77818790,11690,11690,11690,11690,0
20240829,185000,77818790,11690,11690,11690,11690,0
20240829,184900,77818790,11690,11690,11690,11690,0
20240829,184800,77818790,11690,11690,11690,11690,0
20240829,184700,77818790,11690,11690,11690,11690,0
20240829,184600,77818790,11690,11690,11690,11690,0
20240829,184500,77818790,11690,11690,11690,11690,0
20240829,184400,77818790,11690,11690,11690,11690,0
20240829,184300,77818790,11690,11690,11690,11690,0
20240829,184200,77818790,11690,11690,11690,11690,0
20240829,184100,77818790,11690,11690,11690,11690,0
20240829,184000,77818790,11690,11690,11690,11690,0
20240829,183900,77818790,11690,11690,11690,11690,0
20240829,183800,77818790,11690,11690,11690,11690,0
20240829,183700,77818790,11690,11690,11690,11690,0
20240829,183600,77818790,11690,11690,11690,11690,0
20240829,183500,77818790,11690,11690,11690,11690,0
20240829,183400,77818790,11690,11690,11690,11690,0
20240829,183300,77818790,11690,11690,11690,11690,0
20240829,183200,77818790,11690,11690,11690,11690,0
20240829,183100,77818790,11690,11690,11690,11690,0
20240829,183000,77818790,11690,11690,11690,11690,0
20240829,182900,77818790,11690,11690,11690,11690,0
20240829,182800,77818790,11690,11690,11690,11690,0
20240829,182700,77818790,11690,11690,11690,11690,0
20240829,182600,77818790,11690,11690,11690,11690,0
20240829,182500,77818790,11690,11690,11690,11690,0
20240829,182400,77818790,11690,11690,11690,11690,0
20240829,182300,77818790,11690,11690,11690,11690,773
20240829,182200,77818790,11690,11690,11690,11690,0
20240829,182100,77818790,11690,11690,11690,11690,0
20240829,182000,77818790,11690,11690,11690,11690,0
20240829,181900,77818790,11690,11690,11690,11690,0
20240829,181800,77818790,11690,11690,11690,11690,0
20240829,181700,77818790,11690,11690,11690,11690,0
20240829,181600,77818790,11690,11690,11690,11690,0
20240829,181500,77818790,11690,11690,11690,11690,0
20240829,181400,77818790,11690,11690,11690,11690,0
20240829,181300,77818790,11690,11690,11690,11690,0
20240829,181200,77818790,11690,11690,11690,11690,0
20240829,181100,77818790,11690,11690,11690,11690,0
20240829,181000,77818790,11690,11690,11690,11690,0
20240829,180900,77818790,11690,11690,11690,11690,0
20240829,180800,77818790,11690,11690,11690,11690,0
20240829,180700,77818790,11690,11690,11690,11690,0
20240829,180600,77818790,11690,11690,11690,11690,0
20240829,180500,77818790,11690,11690,11690,11690,0
20240829,180400,77818790,11690,11690,11690,11690,0
20240829,180300,77818790,11690,11690,11690,11690,0
20240829,180200,77818790,11690,11690,11690,11690,0
20240829,180100,77818790,11690,11690,11690,11690,0
20240829,180000,77818790,11690,11690,11690,11690,0
20240829,175900,77818790,11690,11690,11690,11690,0
20240829,175800,77818790,11690,11690,11690,11690,0
20240829,175700,77818790,11690,11690,11690,11690,0
20240829,175600,77818790,11690,11690,11690,11690,0
20240829,175500,77818790,11690,11690,11690,11690,0
20240829,175400,77818790,11690,11690,11690,11690,0
20240829,175300,77818790,11690,11690,11690,11690,773
20240829,175200,77818790,11690,11690,11690,11690,0
20240829,175100,77818790,11690,11690,11690,11690,0
20240829,175000,77818790,11690,11690,11690,11690,0
20240829,174900,77818790,11690,11690,11690,11690,0
20240829,174800,77818790,11690,11690,11690,11690,0
20240829,174700,77818790,11690,11690,11690,11690,0
20240829,174600,77818790,11690,11690,11690,11690,0
20240829,174500,77818790,11690,11690,11690,11690,0
20240829,174400,77818790,11690,11690,11690,11690,0
20240829,174300,77818790,11690,11690,11690,11690,0
20240829,174200,77818790,11690,11690,11690,11690,0
20240829,174100,77818790,11690,11690,11690,11690,0
20240829,174000,77818790,11690,11690,11690,11690,0
20240829,173900,77818790,11690,11690,11690,11690,0
20240829,173800,77818790,11690,11690,11690,11690,0
20240829,173700,77818790,11690,11690,11690,11690,0
20240829,173600,77818790,11690,11690,11690,11690,0
20240829,173500,77818790,11690,11690,11690,11690,0
20240829,173400,77818790,11690,11690,11690,11690,0
20240829,173300,77818790,11690,11690,11690,11690,0
20240829,173200,77818790,11690,11690,11690,11690,0
20240829,173100,77818790,11690,11690,11690,11690,0
20240829,173000,77818790,11690,11690,11690,11690,0
20240829,172900,77818790,11690,11690,11690,11690,0
20240829,172800,77818790,11690,11690,11690,11690,0
20240829,172700,77818790,11690,11690,11690,11690,0
20240829,172600,77818790,11690,11690,11690,11690,0
20240829,172500,77818790,11690,11690,11690,11690,0
20240829,172400,77818790,11690,11690,11690,11690,0
20240829,172300,77818790,11690,11690,11690,11690,773
20240829,172200,77818790,11690,11690,11690,11690,0
20240829,172100,77818790,11690,11690,11690,11690,0
20240829,172000,77818790,11690,11690,11690,11690,0
20240829,171900,77818790,11690,11690,11690,11690,0
20240829,171800,77818790,11690,11690,11690,11690,0
20240829,171700,77818790,11690,11690,11690,11690,0
20240829,171600,77818790,11690,11690,11690,11690,0
20240829,171500,77818790,11690,11690,11690,11690,0
20240829,171400,77818790,11690,11690,11690,11690,0
20240829,171300,77818790,11690,11690,11690,11690,0
20240829,171200,77818790,11690,11690,11690,11690,0
20240829,171100,77818790,11690,11690,11690,11690,0
20240829,171000,77818790,11690,11690,11690,11690,0
20240829,170900,77818790,11690,11690,11690,11690,0
20240829,170800,77818790,11690,11690,11690,11690,0
20240829,170700,77818790,11690,11690,11690,11690,0
20240829,170600,77818790,11690,11690,11690,11690,0
20240829,170500,77818790,11690,11690,11690,11690,0
20240829,170400,77818790,11690,11690,11690,11690,0
20240829,170300,77818790,11690,11690,11690,11690,0
20240829,170200,77818790,11690,11690,11690,11690,0
20240829,170100,77818790,11690,11690,11690,11690,0
20240829,170000,77818790,11690,11690,11690,11690,0
20240829,165900,77818790,11690,11690,11690,11690,0
20240829,165800,77818790,11690,11690,11690,11690,0
20240829,165700,77818790,11690,11690,11690,11690,0
20240829,165600,77818790,11690,11690,11690,11690,0
20240829,165500,77818790,11690,11690,11690,11690,0
20240829,165400,77818790,11690,11690,11690,11690,0
20240829,165300,77818790,11690,11690,11690,11690,773
20240829,165200,77818790,11690,11690,11690,11690,0
20240829,165100,77818790,11690,11690,11690,11690,0
20240829,165000,77818790,11690,11690,11690,11690,0
20240829,164900,77818790,11690,11690,11690,11690,0
20240829,164800,77818790,11690,11690,11690,11690,0
20240829,164700,77818790,11690,11690,11690,11690,0
20240829,164600,77818790,11690,11690,11690,11690,0
20240829,164500,77818790,11690,11690,11690,11690,0
20240829,164400,77818790,11690,11690,11690,11690,0
20240829,164300,77818790,11690,11690,11690,11690,0
20240829,164200,77818790,11690,11690,11690,11690,0
20240829,164100,77818790,11690,11690,11690,11690,0
20240829,164000,77818790,11690,11690,11690,11690,0
20240829,163900,77818790,11690,11690,11690,11690,0
20240829,163800,77818790,11690,11690,11690,11690,0
20240829,163700,77818790,11690,11690,11690,11690,0
20240829,163600,77818790,11690,11690,11690,11690,0
20240829,163500,77818790,11690,11690,11690,11690,0
20240829,163400,77818790,11690,11690,11690,11690,0
20240829,163300,77818790,11690,11690,11690,11690,0
20240829,163200,77818790,11690,11690,11690,11690,0
20240829,163100,77818790,11690,11690,11690,11690,0
20240829,163000,77818790,11690,11690,11690,11690,0
20240829,162900,77818790,11690,11690,11690,11690,0
20240829,162800,77818790,11690,11690,11690,11690,0
20240829,162700,77818790,11690,11690,11690,11690,0
20240829,162600,77818790,11690,11690,11690,11690,0
20240829,162500,77818790,11690,11690,11690,11690,0
20240829,162400,77818790,11690,11690,11690,11690,0
20240829,162300,77818790,11690,11690,11690,11690,773
20240829,162200,77818790,11690,11690,11690,11690,0
20240829,162100,77818790,11690,11690,11690,11690,0
20240829,162000,77818790,11690,11690,11690,11690,0
20240829,161900,77818790,11690,11690,11690,11690,0
20240829,161800,77818790,11690,11690,11690,11690,0
20240829,161700,77818790,11690,11690,11690,11690,0
20240829,161600,77818790,11690,11690,11690,11690,0
20240829,161500,77818790,11690,11690,11690,11690,0
20240829,161400,77818790,11690,11690,11690,11690,0
20240829,161300,77818790,11690,11690,11690,11690,0
20240829,161200,77818790,11690,11690,11690,11690,0
20240829,161100,77818790,11690,11690,11690,11690,0
20240829,161000,77818790,11690,11690,11690,11690,0
20240829,160900,77818790,11690,11690,11690,11690,0
20240829,160800,77818790,11690,11690,11690,11690,0
20240829,160700,77818790,11690,11690,11690,11690,0
20240829,160600,77818790,11690,11690,11690,11690,0
20240829,160500,77818790,11690,11690,11690,11690,0
20240829,160400,77818790,11690,11690,11690,11690,0
20240829,160300,77818790,11690,11690,11690,11690,0
20240829,160200,77818790,11690,11690,11690,11690,0
20240829,160100,77818790,11690,11690,11690,11690,0
20240829,160000,77818790,11690,11690,11690,11690,0
20240829,155900,77818790,11690,11690,11690,11690,0
20240829,155800,77818790,11690,11690,11690,11690,0
20240829,155700,77818790,11690,11690,11690,11690,0
20240829,155600,77818790,11690,11690,11690,11690,0
20240829,155500,77818790,11690,11690,11690,11690,0
20240829,155400,77818790,11690,11690,11690,11690,0
20240829,155300,77818790,11690,11690,11690,11690,773
20240829,155200,77818790,11690,11690,11690,11690,0
20240829,155100,77818790,11690,11690,11690,11690,0
20240829,155000,77818790,11690,11690,11690,11690,0
20240829,154900,77818790,11690,11690,11690,11690,0
20240829,154800,77818790,11690,11690,11690,11690,0
20240829,154700,77818790,11690,11690,11690,11690,0
20240829,154600,77818790,11690,11690,11690,11690,0
20240829,154500,77818790,11690,11690,11690,11690,0
20240829,154400,77818790,11690,11690,11690,11690,0
20240829,154300,77818790,11690,11690,11690,11690,0
20240829,154200,77818790,11690,11690,11690,11690,0
20240829,154100,77818790,11690,11690,11690,11690,0
20240829,154000,77818790,11690,11690,11690,11690,0
20240829,153900,77818790,11690,11690,11690,11690,0
20240829,153800,77818790,11690,11690,11690,11690,0
20240829,153700,77818790,11690,11690,11690,11690,0
20240829,153600,77818790,11690,11690,11690,11690,0
20240829,153500,77818790,11690,11690,11690,11690,0
20240829,153400,77818790,11690,11690,11690,11690,0
20240829,153300,77818790,11690,11690,11690,11690,0
20240829,153200,77818790,11690,11690,11690,11690,0
20240829,153100,77818790,11690,11690,11690,11690,0
20240829,153000,77818790,11690,11690,11690,11690,773
20240829,152900,68782420,11520,11520,11520,11520,0
20240829,152800,68782420,11520,11520,11520,11520,0
20240829,152700,68782420,11520,11520,11520,11520,0
20240829,152600,68782420,11520,11520,11520,11520,0
20240829,152500,68782420,11520,11520,11520,11520,0
20240829,152400,68782420,11520,11520,11520,11520,0
20240829,152300,68782420,11520,11520,11520,11520,0
20240829,152200,68782420,11520,11520,11520,11520,0
20240829,152100,68782420,11520,11520,11520,11520,0
20240829,152000,68782420,11520,11520,11520,11520,0
20240829,151900,68782420,11520,11520,11520,11520,0
20240829,151800,68782420,11520,11520,11520,11520,9
20240829,151700,68678740,11530,11530,11530,11530,0
20240829,151600,68678740,11530,11530,11530,11530,0
20240829,151500,68678740,11530,11530,11530,11530,0
20240829,151400,68678740,11530,11530,11530,11530,0
20240829,151300,68678740,11530,11530,11530,11530,0
20240829,151200,68678740,11530,11530,11530,11530,0
20240829,151100,68678740,11530,11530,11530,11530,1
20240829,151000,68667210,11520,11520,11520,11520,1
20240829,150900,68655690,11530,11530,11530,11530,0
20240829,150800,68655690,11530,11530,11530,11530,0
20240829,150700,68655690,11530,11530,11530,11530,1
20240829,150600,68644160,11530,11530,11530,11530,0
20240829,150500,68644160,11530,11530,11530,11530,0
20240829,150400,68644160,11530,11530,11530,11530,0
20240829,150300,68644160,11530,11530,11530,11530,0
20240829,150200,68644160,11530,11530,11530,11530,10
20240829,150100,68528860,11530,11530,11530,11530,0
20240829,150000,68528860,11530,11530,11530,11530,0
20240829,145900,68528860,11530,11530,11530,11530,0
20240829,145800,68528860,11530,11530,11530,11530,0
20240829,145700,68528860,11530,11530,11530,11530,0
20240829,145600,68528860,11530,11530,11530,11530,0
20240829,145500,68528860,11530,11530,11530,11530,0
20240829,145400,68528860,11530,11530,11530,11530,0
20240829,145300,68528860,11530,11530,11530,11530,0
20240829,145200,68528860,11530,11530,11530,11530,0
20240829,145100,68528860,11530,11530,11530,11530,0
20240829,145000,68528860,11530,11530,11530,11530,0
20240829,144900,68528860,11530,11530,11530,11530,1
20240829,144800,68517330,11530,11530,11530,11530,0
20240829,144700,68517330,11530,11530,11530,11530,0
20240829,144600,68517330,11530,11530,11530,11530,0
20240829,144500,68517330,11530,11530,11530,11530,0
20240829,144400,68517330,11530,11530,11530,11530,0
20240829,144300,68517330,11530,11530,11530,11530,0
20240829,144200,68517330,11530,11530,11530,11530,0
20240829,144100,68517330,11530,11530,11530,11530,0
20240829,144000,68517330,11530,11530,11530,11530,0
20240829,143900,68517330,11530,11530,11530,11530,0
20240829,143800,68517330,11530,11530,11530,11530,3
20240829,143700,68482740,11510,11510,11510,11510,0
20240829,143600,68482740,11510,11510,11510,11510,0
20240829,143500,68482740,11510,11510,11510,11510,0
20240829,143400,68482740,11510,11510,11510,11510,0
20240829,143300,68482740,11510,11510,11510,11510,0
20240829,143200,68482740,11510,11510,11510,11510,0
20240829,143100,68482740,11510,11510,11510,11510,0
20240829,143000,68482740,11510,11510,11510,11510,0
20240829,142900,68482740,11510,11510,11510,11510,0
20240829,142800,68482740,11510,11510,11510,11510,0
20240829,142700,68482740,11510,11510,11510,11510,0
20240829,142600,68482740,11510,11510,11510,11510,0
20240829,142500,68482740,11510,11520,11520,11510,45
20240829,142400,67964450,11510,11510,11510,11510,0
20240829,142300,67964450,11510,11510,11510,11510,0
20240829,142200,67964450,11510,11510,11510,11510,0
20240829,142100,67964450,11510,11510,11510,11510,50
20240829,142000,67388950,11510,11510,11510,11510,0
20240829,141900,67388950,11510,11510,11510,11510,0
20240829,141800,67388950,11510,11510,11510,11510,0
20240829,141700,67388950,11510,11510,11510,11510,0
20240829,141600,67388950,11510,11510,11510,11510,0
20240829,141500,67388950,11510,11510,11510,11510,0
20240829,141400,67388950,11510,11510,11510,11510,0
20240829,141300,67388950,11510,11510,11510,11510,0
20240829,141200,67388950,11510,11510,11510,11510,0
20240829,141100,67388950,11510,11510,11510,11510,0
20240829,141000,67388950,11510,11510,11510,11510,0
20240829,140900,67388950,11510,11510,11510,11510,0
20240829,140800,67388950,11510,11510,11510,11510,2
20240829,140700,67365930,11500,11500,11500,11500,0
20240829,140600,67365930,11500,11500,11500,11500,1
20240829,140500,67354430,11510,11510,11510,11510,20
20240829,140400,67124230,11510,11510,11510,11510,0
20240829,140300,67124230,11510,11510,11510,11510,10
20240829,140200,67009130,11510,11510,11510,11510,0
20240829,140100,67009130,11510,11510,11510,11510,0
20240829,140000,67009130,11510,11510,11510,11510,2
20240829,135900,66986110,11510,11510,11510,11510,0
20240829,135800,66986110,11510,11510,11510,11510,127
20240829,135700,65524340,11510,11510,11510,11510,0
20240829,135600,65524340,11510,11510,11510,11510,0
20240829,135500,65524340,11510,11510,11510,11510,0
20240829,135400,65524340,11510,11510,11510,11510,0
20240829,135300,65524340,11510,11510,11510,11510,0
20240829,135200,65524340,11510,11510,11510,11510,0
20240829,135100,65524340,11510,11510,11510,11510,11
20240829,135000,65397730,11520,11520,11520,11520,40
20240829,134900,64936930,11500,11520,11520,11500,1020
20240829,134800,53203480,11520,11520,11520,11520,0
20240829,134700,53203480,11520,11520,11520,11520,0
20240829,134600,53203480,11520,11520,11520,11520,0
20240829,134500,53203480,11520,11520,11520,11520,0
20240829,134400,53203480,11520,11520,11520,11520,0
20240829,134300,53203480,11520,11520,11520,11520,0
20240829,134200,53203480,11520,11520,11520,11520,0
20240829,134100,53203480,11520,11520,11520,11520,0
20240829,134000,53203480,11520,11520,11520,11520,0
20240829,133900,53203480,11520,11520,11520,11520,0
20240829,133800,53203480,11520,11520,11520,11520,0
20240829,133700,53203480,11520,11520,11520,11520,0
20240829,133600,53203480,11520,11520,11520,11520,0
20240829,133500,53203480,11520,11520,11520,11520,0
20240829,133400,53203480,11520,11510,11520,11510,302
20240829,133300,49727190,11510,11510,11510,11510,0
20240829,133200,49727190,11510,11510,11510,11510,0
20240829,133100,49727190,11510,11510,11510,11510,0
20240829,133000,49727190,11510,11510,11510,11510,0
20240829,132900,49727190,11510,11510,11510,11510,2
20240829,132800,49704170,11510,11510,11510,11510,1
20240829,132700,49692660,11510,11510,11510,11510,2
20240829,132600,49669640,11510,11510,11510,11510,0
20240829,132500,49669640,11510,11510,11510,11510,0
20240829,132400,49669640,11510,11510,11510,11510,0
20240829,132300,49669640,11510,11510,11510,11510,0
20240829,132200,49669640,11510,11510,11510,11510,0
20240829,132100,49669640,11510,11510,11510,11510,0
20240829,132000,49669640,11510,11510,11510,11510,1
20240829,131900,49658130,11500,11500,11500,11500,1
20240829,131800,49646630,11500,11500,11500,11500,0
20240829,131700,49646630,11500,11500,11500,11500,0
20240829,131600,49646630,11500,11500,11500,11500,0
20240829,131500,49646630,11500,11500,11500,11500,4
20240829,131400,49600630,11510,11510,11510,11510,0
20240829,131300,49600630,11510,11510,11510,11510,0
20240829,131200,49600630,11510,11510,11510,11510,0
20240829,131100,49600630,11510,11500,11510,11500,2
20240829,131000,49577620,11500,11510,11510,11500,26
20240829,130900,49278370,11500,11500,11500,11500,99
20240829,130800,48139870,11510,11510,11510,11510,0
20240829,130700,48139870,11510,11510,11510,11510,0
20240829,130600,48139870,11510,11510,11510,11510,0
20240829,130500,48139870,11510,11510,11510,11510,0
20240829,130400,48139870,11510,11510,11510,11510,3
20240829,130300,48105340,11510,11510,11510,11510,10
20240829,130200,47990240,11510,11510,11510,11510,11
20240829,130100,47863630,11510,11520,11520,11500,348
20240829,130000,43859630,11530,11530,11530,11530,344
20240829,125900,39893310,11540,11540,11540,11540,14
20240829,125800,39731750,11540,11540,11540,11540,44
20240829,125700,39223990,11550,11560,11560,11550,56
20240829,125600,38576870,11570,11570,11570,11570,0
20240829,125500,38576870,11570,11570,11570,11570,0
20240829,125400,38576870,11570,11570,11570,11570,0
20240829,125300,38576870,11570,11570,11570,11570,10
20240829,125200,38461170,11570,11570,11570,11570,0
20240829,125100,38461170,11570,11600,11600,11570,600
20240829,125000,31515100,11600,11600,11600,11600,0
20240829,124900,31515100,11600,11600,11600,11600,0
20240829,124800,31515100,11600,11600,11600,11600,0
20240829,124700,31515100,11600,11600,11600,11600,0
20240829,124600,31515100,11600,11600,11600,11600,0
20240829,124500,31515100,11600,11600,11600,11600,0
20240829,124400,31515100,11600,11600,11600,11600,4
20240829,124300,31468700,11600,11600,11600,11600,0
20240829,124200,31468700,11600,11600,11600,11600,0
20240829,124100,31468700,11600,11600,11600,11600,0
20240829,124000,31468700,11600,11600,11600,11600,0
20240829,123900,31468700,11600,11600,11600,11600,0
20240829,123800,31468700,11600,11600,11600,11600,0
20240829,123700,31468700,11600,11600,11600,11600,0
20240829,123600,31468700,11600,11600,11600,11600,0
20240829,123500,31468700,11600,11600,11600,11600,0
20240829,123400,31468700,11600,11600,11600,11600,0
20240829,123300,31468700,11600,11600,11600,11600,0
20240829,123200,31468700,11600,11600,11600,11600,0
20240829,123100,31468700,11600,11600,11600,11600,0
20240829,123000,31468700,11600,11600,11600,11600,0
20240829,122900,31468700,11600,11600,11600,11600,18
20240829,122800,31259900,11600,11600,11600,11600,0
20240829,122700,31259900,11600,11600,11600,11600,0
20240829,122600,31259900,11600,11600,11600,11600,0
20240829,122500,31259900,11600,11600,11600,11600,0
20240829,122400,31259900,11600,11600,11600,11600,0
20240829,122300,31259900,11600,11600,11600,11600,0
20240829,122200,31259900,11600,11600,11600,11600,0
20240829,122100,31259900,11600,11600,11600,11600,0
20240829,122000,31259900,11600,11600,11600,11600,0
20240829,121900,31259900,11600,11600,11600,11600,0
20240829,121800,31259900,11600,11600,11600,11600,0
20240829,121700,31259900,11600,11600,11600,11600,2
20240829,121600,31236700,11590,11590,11590,11590,0
20240829,121500,31236700,11590,11590,11590,11590,0
20240829,121400,31236700,11590,11590,11590,11590,0
20240829,121300,31236700,11590,11590,11590,11590,0
20240829,121200,31236700,11590,11590,11590,11590,0
20240829,121100,31236700,11590,11590,11590,11590,4
20240829,121000,31190340,11580,11580,11580,11580,1
20240829,120900,31178760,11570,11570,11570,11570,0
20240829,120800,31178760,11570,11570,11570,11570,0
20240829,120700,31178760,11570,11570,11570,11570,0
20240829,120600,31178760,11570,11570,11570,11570,0
20240829,120500,31178760,11570,11570,11570,11570,0
20240829,120400,31178760,11570,11570,11570,11570,0
20240829,120300,31178760,11570,11570,11570,11570,0
20240829,120200,31178760,11570,11570,11570,11570,0
20240829,120100,31178760,11570,11570,11570,11570,0
20240829,120000,31178760,11570,11570,11570,11570,0
20240829,115900,31178760,11570,11570,11570,11570,0
20240829,115800,31178760,11570,11570,11570,11570,0
20240829,115700,31178760,11570,11570,11570,11570,0
20240829,115600,31178760,11570,11570,11570,11570,0
20240829,115500,31178760,11570,11570,11570,11570,1
20240829,115400,31167190,11570,11570,11570,11570,0
20240829,115300,31167190,11570,11570,11570,11570,0
20240829,115200,31167190,11570,11570,11570,11570,0
20240829,115100,31167190,11570,11570,11570,11570,0
20240829,115000,31167190,11570,11570,11570,11570,0
20240829,114900,31167190,11570,11580,11580,11570,175
20240829,114800,29142260,11580,11580,11580,11580,0
20240829,114700,29142260,11580,11580,11580,11580,0
20240829,114600,29142260,11580,11580,11580,11580,0
20240829,114500,29142260,11580,11580,11580,11580,0
20240829,114400,29142260,11580,11580,11580,11580,5
20240829,114300,29084360,11580,11580,11580,11580,0
20240829,114200,29084360,11580,11580,11580,11580,0
20240829,114100,29084360,11580,11580,11580,11580,0
20240829,114000,29084360,11580,11580,11580,11580,0
20240829,113900,29084360,11580,11580,11580,11580,0
20240829,113800,29084360,11580,11580,11580,11580,0
20240829,113700,29084360,11580,11580,11580,11580,5
20240829,113600,29026460,11580,11580,11580,11580,0
20240829,113500,29026460,11580,11580,11580,11580,0
20240829,113400,29026460,11580,11580,11580,11580,0
20240829,113300,29026460,11580,11580,11580,11580,0
20240829,113200,29026460,11580,11580,11580,11580,0
20240829,113100,29026460,11580,11580,11580,11580,0
20240829,113000,29026460,11580,11580,11580,11580,10
20240829,112900,28910660,11550,11550,11550,11550,0
20240829,112800,28910660,11550,11550,11550,11550,0
20240829,112700,28910660,11550,11550,11550,11550,0
20240829,112600,28910660,11550,11550,11550,11550,0
20240829,112500,28910660,11550,11550,11550,11550,0
20240829,112400,28910660,11550,11550,11550,11550,0
20240829,112300,28910660,11550,11550,11550,11550,0
20240829,112200,28910660,11550,11550,11550,11550,0
20240829,112100,28910660,11550,11550,11550,11550,0
20240829,112000,28910660,11550,11550,11550,11550,0
20240829,111900,28910660,11550,11550,11550,11550,0
20240829,111800,28910660,11550,11550,11550,11550,0
20240829,111700,28910660,11550,11550,11550,11550,0
20240829,111600,28910660,11550,11550,11550,11550,0
20240829,111500,28910660,11550,11550,11550,11550,0
20240829,111400,28910660,11550,11550,11550,11550,0
20240829,111300,28910660,11550,11550,11550,11550,0
20240829,111200,28910660,11550,11550,11550,11550,0
20240829,111100,28910660,11550,11550,11550,11550,0
20240829,111000,28910660,11550,11550,11550,11550,0
20240829,110900,28910660,11550,11550,11550,11550,0
20240829,110800,28910660,11550,11560,11560,11550,400
20240829,110700,24290350,11560,11560,11560,11560,221
20240829,110600,21735590,11550,11550,11550,11550,0
20240829,110500,21735590,11550,11550,11550,11550,0
20240829,110400,21735590,11550,11550,11550,11550,0
20240829,110300,21735590,11550,11550,11550,11550,100
20240829,110200,20580590,11540,11540,11540,11540,0
20240829,110100,20580590,11540,11540,11540,11540,0
20240829,110000,20580590,11540,11540,11540,11540,0
20240829,105900,20580590,11540,11540,11540,11540,0
20240829,105800,20580590,11540,11540,11540,11540,0
20240829,105700,20580590,11540,11540,11540,11540,0
20240829,105600,20580590,11540,11540,11540,11540,0
20240829,105500,20580590,11540,11540,11540,11540,0
20240829,105400,20580590,11540,11540,11540,11540,0
20240829,105300,20580590,11540,11540,11540,11540,0
20240829,105200,20580590,11540,11540,11540,11540,0
20240829,105100,20580590,11540,11540,11540,11540,2
20240829,105000,20557510,11530,11530,11530,11530,0
20240829,104900,20557510,11530,11530,11530,11530,0
20240829,104800,20557510,11530,11530,11530,11530,0
20240829,104700,20557510,11530,11530,11530,11530,0
20240829,104600,20557510,11530,11530,11530,11530,0
20240829,104500,20557510,11530,11530,11530,11530,0
20240829,104400,20557510,11530,11530,11530,11530,0
20240829,104300,20557510,11530,11530,11530,11530,0
20240829,104200,20557510,11530,11530,11530,11530,0
20240829,104100,20557510,11530,11530,11530,11530,0
20240829,104000,20557510,11530,11530,11530,11530,0
20240829,103900,20557510,11530,11530,11530,11530,0
20240829,103800,20557510,11530,11530,11530,11530,50
20240829,103700,19981010,11550,11550,11550,11550,0
20240829,103600,19981010,11550,11550,11550,11550,268
20240829,103500,16885610,11550,11550,11550,11550,0
20240829,103400,16885610,11550,11550,11550,11550,0
20240829,103300,16885610,11550,11550,11550,11550,0
20240829,103200,16885610,11550,11550,11550,11550,0
20240829,103100,16885610,11550,11550,11550,11550,0
20240829,103000,16885610,11550,11550,11550,11540,238
20240829,102900,14138480,11560,11560,11560,11560,1
20240829,102800,14126920,11560,11580,11580,11560,39
20240829,102700,13675780,11580,11580,11580,11580,0
20240829,102600,13675780,11580,11580,11580,11580,19
20240829,102500,13455760,11590,11590,11590,11590,0
20240829,102400,13455760,11590,11590,11590,11590,0
20240829,102300,13455760,11590,11590,11590,11590,0
20240829,102200,13455760,11590,11590,11590,11590,0
20240829,102100,13455760,11590,11590,11590,11590,1
20240829,102000,13444170,11590,11590,11590,11590,2
20240829,101900,13420990,11590,11590,11590,11590,18
20240829,101800,13212370,11600,11600,11600,11600,0
20240829,101700,13212370,11600,11600,11600,11600,0
20240829,101600,13212370,11600,11600,11600,11600,0
20240829,101500,13212370,11600,11600,11600,11600,41
20240829,101400,12736770,11610,11610,11610,11610,0
20240829,101300,12736770,11610,11610,11610,11610,0
20240829,101200,12736770,11610,11610,11610,11610,0
20240829,101100,12736770,11610,11610,11610,11610,0
20240829,101000,12736770,11610,11610,11610,11610,25
20240829,100900,12446520,11610,11610,11610,11610,1
20240829,100800,12434910,11610,11610,11610,11610,0
20240829,100700,12434910,11610,11610,11610,11610,0
20240829,100600,12434910,11610,11610,11610,11610,0
20240829,100500,12434910,11610,11610,11610,11610,0
20240829,100400,12434910,11610,11610,11610,11610,0
20240829,100300,12434910,11610,11610,11610,11610,0
20240829,100200,12434910,11610,11610,11610,11610,0
20240829,100100,12434910,11610,11610,11610,11610,0
20240829,100000,12434910,11610,11610,11610,11610,1
20240829,095900,12423300,11600,11600,11600,11600,0
20240829,095800,12423300,11600,11600,11600,11600,0
20240829,095700,12423300,11600,11600,11600,11600,0
20240829,095600,12423300,11600,11600,11600,11600,0
20240829,095500,12423300,11600,11600,11600,11600,10
20240829,095400,12307300,11610,11610,11610,11610,0
20240829,095300,12307300,11610,11610,11610,11610,0
20240829,095200,12307300,11610,11610,11610,11610,0
20240829,095100,12307300,11610,11610,11610,11610,0
20240829,095000,12307300,11610,11610,11610,11610,0
20240829,094900,12307300,11610,11610,11610,11610,0
20240829,094800,12307300,11610,11610,11610,11610,0
20240829,094700,12307300,11610,11610,11610,11610,0
20240829,094600,12307300,11610,11610,11610,11610,15
20240829,094500,12133150,11610,11610,11610,11610,0
20240829,094400,12133150,11610,11610,11610,11610,0
20240829,094300,12133150,11610,11660,11660,11610,723
20240829,094200,3716970,11690,11690,11690,11690,0
20240829,094100,3716970,11690,11690,11690,11690,0
20240829,094000,3716970,11690,11690,11690,11690,0
20240829,093900,3716970,11690,11690,11690,11690,0
20240829,093800,3716970,11690,11690,11690,11690,0
20240829,093700,3716970,11690,11690,11690,11690,1
20240829,093600,3705280,11690,11690,11690,11690,2
20240829,093500,3681900,11690,11690,11690,11690,0
20240829,093400,3681900,11690,11690,11690,11690,0
20240829,093300,3681900,11690,11690,11690,11690,1
20240829,093200,3670210,11680,11680,11680,11680,0
20240829,093100,3670210,11680,11680,11680,11680,0
20240829,093000,3670210,11680,11690,11690,11680,33
20240829,092900,3284640,11690,11690,11690,11690,0
20240829,092800,3284640,11690,11690,11690,11690,0
20240829,092700,3284640,11690,11690,11690,11690,0
20240829,092600,3284640,11690,11690,11690,11690,0
20240829,092500,3284640,11690,11690,11690,11690,0
20240829,092400,3284640,11690,11690,11690,11690,0
20240829,092300,3284640,11690,11690,11690,11690,8
20240829,092200,3191120,11690,11690,11690,11690,0
20240829,092100,3191120,11690,11690,11690,11690,0
20240829,092000,3191120,11690,11690,11690,11690,0
20240829,091900,3191120,11690,11690,11690,11690,0
20240829,091800,3191120,11690,11690,11690,11690,0
20240829,091700,3191120,11690,11690,11690,11690,0
20240829,091600,3191120,11690,11690,11690,11690,0
20240829,091500,3191120,11690,11690,11690,11690,0
20240829,091400,3191120,11690,11690,11690,11690,0
20240829,091300,3191120,11690,11690,11690,11690,3
20240829,091200,3156050,11740,11740,11740,11740,80
20240829,091100,2216850,11740,11740,11740,11740,0
20240829,091000,2216850,11740,11740,11740,11740,0
20240829,090900,2216850,11740,11740,11740,11740,0
20240829,090800,2216850,11740,11740,11740,11740,0
20240829,090700,2216850,11740,11740,11740,11740,10
20240829,090600,2099450,11740,11740,11740,11740,1
20240829,090500,2087710,11600,11600,11600,11600,0
20240829,090400,2087710,11600,11680,11690,11600,116
20240829,090300,736470,11690,11690,11690,11690,0
20240829,090200,736470,11690,11690,11690,11690,1
20240829,090100,724780,11690,11690,11690,11690,0
20240829,090000,724780,11690,11690,11690,11690,62