KissMeData/087600/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195500,90132230,7500,7500,7500,7500,1022
20240812,195400,90132230,7500,7500,7500,7500,0
20240812,195300,90132230,7500,7500,7500,7500,0
20240812,195200,90132230,7500,7500,7500,7500,0
20240812,195100,90132230,7500,7500,7500,7500,0
20240812,195000,90132230,7500,7500,7500,7500,0
20240812,194900,90132230,7500,7500,7500,7500,0
20240812,194800,90132230,7500,7500,7500,7500,0
20240812,194700,90132230,7500,7500,7500,7500,0
20240812,194600,90132230,7500,7500,7500,7500,0
20240812,194500,90132230,7500,7500,7500,7500,0
20240812,194400,90132230,7500,7500,7500,7500,0
20240812,194300,90132230,7500,7500,7500,7500,0
20240812,194200,90132230,7500,7500,7500,7500,0
20240812,194100,90132230,7500,7500,7500,7500,0
20240812,194000,90132230,7500,7500,7500,7500,0
20240812,193900,90132230,7500,7500,7500,7500,0
20240812,193800,90132230,7500,7500,7500,7500,0
20240812,193700,90132230,7500,7500,7500,7500,0
20240812,193600,90132230,7500,7500,7500,7500,0
20240812,193500,90132230,7500,7500,7500,7500,0
20240812,193400,90132230,7500,7500,7500,7500,0
20240812,193300,90132230,7500,7500,7500,7500,0
20240812,193200,90132230,7500,7500,7500,7500,0
20240812,193100,90132230,7500,7500,7500,7500,0
20240812,193000,90132230,7500,7500,7500,7500,0
20240812,192900,90132230,7500,7500,7500,7500,0
20240812,192800,90132230,7500,7500,7500,7500,0
20240812,192700,90132230,7500,7500,7500,7500,0
20240812,192600,90132230,7500,7500,7500,7500,0
20240812,192500,90132230,7500,7500,7500,7500,1022
20240812,192400,90132230,7500,7500,7500,7500,0
20240812,192300,90132230,7500,7500,7500,7500,0
20240812,192200,90132230,7500,7500,7500,7500,0
20240812,192100,90132230,7500,7500,7500,7500,0
20240812,192000,90132230,7500,7500,7500,7500,0
20240812,191900,90132230,7500,7500,7500,7500,0
20240812,191800,90132230,7500,7500,7500,7500,0
20240812,191700,90132230,7500,7500,7500,7500,0
20240812,191600,90132230,7500,7500,7500,7500,0
20240812,191500,90132230,7500,7500,7500,7500,0
20240812,191400,90132230,7500,7500,7500,7500,0
20240812,191300,90132230,7500,7500,7500,7500,0
20240812,191200,90132230,7500,7500,7500,7500,0
20240812,191100,90132230,7500,7500,7500,7500,0
20240812,191000,90132230,7500,7500,7500,7500,0
20240812,190900,90132230,7500,7500,7500,7500,0
20240812,190800,90132230,7500,7500,7500,7500,0
20240812,190700,90132230,7500,7500,7500,7500,0
20240812,190600,90132230,7500,7500,7500,7500,0
20240812,190500,90132230,7500,7500,7500,7500,0
20240812,190400,90132230,7500,7500,7500,7500,0
20240812,190300,90132230,7500,7500,7500,7500,0
20240812,190200,90132230,7500,7500,7500,7500,0
20240812,190100,90132230,7500,7500,7500,7500,0
20240812,190000,90132230,7500,7500,7500,7500,0
20240812,185900,90132230,7500,7500,7500,7500,0
20240812,185800,90132230,7500,7500,7500,7500,0
20240812,185700,90132230,7500,7500,7500,7500,0
20240812,185600,90132230,7500,7500,7500,7500,0
20240812,185500,90132230,7500,7500,7500,7500,1022
20240812,185400,90132230,7500,7500,7500,7500,0
20240812,185300,90132230,7500,7500,7500,7500,0
20240812,185200,90132230,7500,7500,7500,7500,0
20240812,185100,90132230,7500,7500,7500,7500,0
20240812,185000,90132230,7500,7500,7500,7500,0
20240812,184900,90132230,7500,7500,7500,7500,0
20240812,184800,90132230,7500,7500,7500,7500,0
20240812,184700,90132230,7500,7500,7500,7500,0
20240812,184600,90132230,7500,7500,7500,7500,0
20240812,184500,90132230,7500,7500,7500,7500,0
20240812,184400,90132230,7500,7500,7500,7500,0
20240812,184300,90132230,7500,7500,7500,7500,0
20240812,184200,90132230,7500,7500,7500,7500,0
20240812,184100,90132230,7500,7500,7500,7500,0
20240812,184000,90132230,7500,7500,7500,7500,0
20240812,183900,90132230,7500,7500,7500,7500,0
20240812,183800,90132230,7500,7500,7500,7500,0
20240812,183700,90132230,7500,7500,7500,7500,0
20240812,183600,90132230,7500,7500,7500,7500,0
20240812,183500,90132230,7500,7500,7500,7500,0
20240812,183400,90132230,7500,7500,7500,7500,0
20240812,183300,90132230,7500,7500,7500,7500,0
20240812,183200,90132230,7500,7500,7500,7500,0
20240812,183100,90132230,7500,7500,7500,7500,0
20240812,183000,90132230,7500,7500,7500,7500,0
20240812,182900,90132230,7500,7500,7500,7500,0
20240812,182800,90132230,7500,7500,7500,7500,0
20240812,182700,90132230,7500,7500,7500,7500,0
20240812,182600,90132230,7500,7500,7500,7500,0
20240812,182500,90132230,7500,7500,7500,7500,1022
20240812,182400,90132230,7500,7500,7500,7500,0
20240812,182300,90132230,7500,7500,7500,7500,0
20240812,182200,90132230,7500,7500,7500,7500,0
20240812,182100,90132230,7500,7500,7500,7500,0
20240812,182000,90132230,7500,7500,7500,7500,0
20240812,181900,90132230,7500,7500,7500,7500,0
20240812,181800,90132230,7500,7500,7500,7500,0
20240812,181700,90132230,7500,7500,7500,7500,0
20240812,181600,90132230,7500,7500,7500,7500,0
20240812,181500,90132230,7500,7500,7500,7500,0
20240812,181400,90132230,7500,7500,7500,7500,0
20240812,181300,90132230,7500,7500,7500,7500,0
20240812,181200,90132230,7500,7500,7500,7500,0
20240812,181100,90132230,7500,7500,7500,7500,0
20240812,181000,90132230,7500,7500,7500,7500,0
20240812,180900,90132230,7500,7500,7500,7500,0
20240812,180800,90132230,7500,7500,7500,7500,0
20240812,180700,90132230,7500,7500,7500,7500,0
20240812,180600,90132230,7500,7500,7500,7500,0
20240812,180500,90132230,7500,7500,7500,7500,0
20240812,180400,90132230,7500,7500,7500,7500,0
20240812,180300,90132230,7500,7500,7500,7500,0
20240812,180200,90132230,7500,7500,7500,7500,0
20240812,180100,90132230,7500,7500,7500,7500,0
20240812,180000,90132230,7500,7500,7500,7500,0
20240812,175900,90132230,7500,7500,7500,7500,0
20240812,175800,90132230,7500,7500,7500,7500,0
20240812,175700,90132230,7500,7500,7500,7500,0
20240812,175600,90132230,7500,7500,7500,7500,0
20240812,175500,90132230,7500,7500,7500,7500,1022
20240812,175400,90132230,7500,7500,7500,7500,0
20240812,175300,90132230,7500,7500,7500,7500,0
20240812,175200,90132230,7500,7500,7500,7500,0
20240812,175100,90132230,7500,7500,7500,7500,0
20240812,175000,90132230,7500,7500,7500,7500,0
20240812,174900,90132230,7500,7500,7500,7500,0
20240812,174800,90132230,7500,7500,7500,7500,0
20240812,174700,90132230,7500,7500,7500,7500,0
20240812,174600,90132230,7500,7500,7500,7500,0
20240812,174500,90132230,7500,7500,7500,7500,0
20240812,174400,90132230,7500,7500,7500,7500,0
20240812,174300,90132230,7500,7500,7500,7500,0
20240812,174200,90132230,7500,7500,7500,7500,0
20240812,174100,90132230,7500,7500,7500,7500,0
20240812,174000,90132230,7500,7500,7500,7500,0
20240812,173900,90132230,7500,7500,7500,7500,0
20240812,173800,90132230,7500,7500,7500,7500,0
20240812,173700,90132230,7500,7500,7500,7500,0
20240812,173600,90132230,7500,7500,7500,7500,0
20240812,173500,90132230,7500,7500,7500,7500,0
20240812,173400,90132230,7500,7500,7500,7500,0
20240812,173300,90132230,7500,7500,7500,7500,0
20240812,173200,90132230,7500,7500,7500,7500,0
20240812,173100,90132230,7500,7500,7500,7500,0
20240812,173000,90132230,7500,7500,7500,7500,0
20240812,172900,90132230,7500,7500,7500,7500,0
20240812,172800,90132230,7500,7500,7500,7500,0
20240812,172700,90132230,7500,7500,7500,7500,0
20240812,172600,90132230,7500,7500,7500,7500,0
20240812,172500,90132230,7500,7500,7500,7500,1022
20240812,172400,90132230,7500,7500,7500,7500,0
20240812,172300,90132230,7500,7500,7500,7500,0
20240812,172200,90132230,7500,7500,7500,7500,0
20240812,172100,90132230,7500,7500,7500,7500,0
20240812,172000,90132230,7500,7500,7500,7500,0
20240812,171900,90132230,7500,7500,7500,7500,0
20240812,171800,90132230,7500,7500,7500,7500,0
20240812,171700,90132230,7500,7500,7500,7500,0
20240812,171600,90132230,7500,7500,7500,7500,0
20240812,171500,90132230,7500,7500,7500,7500,0
20240812,171400,90132230,7500,7500,7500,7500,0
20240812,171300,90132230,7500,7500,7500,7500,0
20240812,171200,90132230,7500,7500,7500,7500,0
20240812,171100,90132230,7500,7500,7500,7500,0
20240812,171000,90132230,7500,7500,7500,7500,0
20240812,170900,90132230,7500,7500,7500,7500,0
20240812,170800,90132230,7500,7500,7500,7500,0
20240812,170700,90132230,7500,7500,7500,7500,0
20240812,170600,90132230,7500,7500,7500,7500,0
20240812,170500,90132230,7500,7500,7500,7500,0
20240812,170400,90132230,7500,7500,7500,7500,0
20240812,170300,90132230,7500,7500,7500,7500,0
20240812,170200,90132230,7500,7500,7500,7500,0
20240812,170100,90132230,7500,7500,7500,7500,0
20240812,170000,90132230,7500,7500,7500,7500,0
20240812,165900,90132230,7500,7500,7500,7500,0
20240812,165800,90132230,7500,7500,7500,7500,0
20240812,165700,90132230,7500,7500,7500,7500,0
20240812,165600,90132230,7500,7500,7500,7500,0
20240812,165500,90132230,7500,7500,7500,7500,1022
20240812,165400,90132230,7500,7500,7500,7500,0
20240812,165300,90132230,7500,7500,7500,7500,0
20240812,165200,90132230,7500,7500,7500,7500,0
20240812,165100,90132230,7500,7500,7500,7500,0
20240812,165000,90132230,7500,7500,7500,7500,0
20240812,164900,90132230,7500,7500,7500,7500,0
20240812,164800,90132230,7500,7500,7500,7500,0
20240812,164700,90132230,7500,7500,7500,7500,0
20240812,164600,90132230,7500,7500,7500,7500,0
20240812,164500,90132230,7500,7500,7500,7500,0
20240812,164400,90132230,7500,7500,7500,7500,0
20240812,164300,90132230,7500,7500,7500,7500,0
20240812,164200,90132230,7500,7500,7500,7500,0
20240812,164100,90132230,7500,7500,7500,7500,0
20240812,164000,90132230,7500,7500,7500,7500,0
20240812,163900,90132230,7500,7500,7500,7500,0
20240812,163800,90132230,7500,7500,7500,7500,0
20240812,163700,90132230,7500,7500,7500,7500,0
20240812,163600,90132230,7500,7500,7500,7500,0
20240812,163500,90132230,7500,7500,7500,7500,0
20240812,163400,90132230,7500,7500,7500,7500,0
20240812,163300,90132230,7500,7500,7500,7500,0
20240812,163200,90132230,7500,7500,7500,7500,0
20240812,163100,90132230,7500,7500,7500,7500,0
20240812,163000,90132230,7500,7500,7500,7500,0
20240812,162900,90132230,7500,7500,7500,7500,0
20240812,162800,90132230,7500,7500,7500,7500,0
20240812,162700,90132230,7500,7500,7500,7500,0
20240812,162600,90132230,7500,7500,7500,7500,0
20240812,162500,90132230,7500,7500,7500,7500,1022
20240812,162400,90132230,7500,7500,7500,7500,0
20240812,162300,90132230,7500,7500,7500,7500,0
20240812,162200,90132230,7500,7500,7500,7500,0
20240812,162100,90132230,7500,7500,7500,7500,0
20240812,162000,90132230,7500,7500,7500,7500,0
20240812,161900,90132230,7500,7500,7500,7500,0
20240812,161800,90132230,7500,7500,7500,7500,0
20240812,161700,90132230,7500,7500,7500,7500,0
20240812,161600,90132230,7500,7500,7500,7500,0
20240812,161500,90132230,7500,7500,7500,7500,0
20240812,161400,90132230,7500,7500,7500,7500,0
20240812,161300,90132230,7500,7500,7500,7500,0
20240812,161200,90132230,7500,7500,7500,7500,0
20240812,161100,90132230,7500,7500,7500,7500,0
20240812,161000,90132230,7500,7500,7500,7500,0
20240812,160900,90132230,7500,7500,7500,7500,0
20240812,160800,90132230,7500,7500,7500,7500,0
20240812,160700,90132230,7500,7500,7500,7500,0
20240812,160600,90132230,7500,7500,7500,7500,0
20240812,160500,90132230,7500,7500,7500,7500,0
20240812,160400,90132230,7500,7500,7500,7500,0
20240812,160300,90132230,7500,7500,7500,7500,0
20240812,160200,90132230,7500,7500,7500,7500,0
20240812,160100,90132230,7500,7500,7500,7500,0
20240812,160000,90132230,7500,7500,7500,7500,0
20240812,155900,90132230,7500,7500,7500,7500,0
20240812,155800,90132230,7500,7500,7500,7500,0
20240812,155700,90132230,7500,7500,7500,7500,0
20240812,155600,90132230,7500,7500,7500,7500,0
20240812,155500,90132230,7500,7500,7500,7500,1022
20240812,155400,90132230,7500,7500,7500,7500,0
20240812,155300,90132230,7500,7500,7500,7500,0
20240812,155200,90132230,7500,7500,7500,7500,0
20240812,155100,90132230,7500,7500,7500,7500,0
20240812,155000,90132230,7500,7500,7500,7500,0
20240812,154900,90132230,7500,7500,7500,7500,0
20240812,154800,90132230,7500,7500,7500,7500,0
20240812,154700,90132230,7500,7500,7500,7500,0
20240812,154600,90132230,7500,7500,7500,7500,0
20240812,154500,90132230,7500,7500,7500,7500,0
20240812,154400,90132230,7500,7500,7500,7500,0
20240812,154300,90132230,7500,7500,7500,7500,0
20240812,154200,90132230,7500,7500,7500,7500,0
20240812,154100,90132230,7500,7500,7500,7500,0
20240812,154000,90132230,7500,7500,7500,7500,0
20240812,153900,90132230,7500,7500,7500,7500,0
20240812,153800,90132230,7500,7500,7500,7500,0
20240812,153700,90132230,7500,7500,7500,7500,0
20240812,153600,90132230,7500,7500,7500,7500,0
20240812,153500,90132230,7500,7500,7500,7500,0
20240812,153400,90132230,7500,7500,7500,7500,0
20240812,153300,90132230,7500,7500,7500,7500,0
20240812,153200,90132230,7500,7500,7500,7500,0
20240812,153100,90132230,7500,7500,7500,7500,0
20240812,153000,90132230,7500,7500,7500,7500,1022
20240812,152900,82467230,7550,7550,7550,7550,0
20240812,152800,82467230,7550,7550,7550,7550,0
20240812,152700,82467230,7550,7550,7550,7550,0
20240812,152600,82467230,7550,7550,7550,7550,0
20240812,152500,82467230,7550,7550,7550,7550,0
20240812,152400,82467230,7550,7550,7550,7550,0
20240812,152300,82467230,7550,7550,7550,7550,0
20240812,152200,82467230,7550,7550,7550,7550,0
20240812,152100,82467230,7550,7550,7550,7550,0
20240812,152000,82467230,7550,7550,7550,7550,0
20240812,151900,82467230,7550,7540,7560,7540,82
20240812,151800,81848160,7540,7540,7540,7540,1
20240812,151700,81840620,7520,7540,7540,7520,30
20240812,151600,81615000,7520,7520,7520,7520,98
20240812,151500,80878040,7530,7530,7530,7530,1
20240812,151400,80870510,7520,7540,7540,7520,107
20240812,151300,80065750,7540,7540,7540,7540,0
20240812,151200,80065750,7540,7540,7540,7540,39
20240812,151100,79771690,7540,7540,7540,7540,0
20240812,151000,79771690,7540,7540,7540,7540,1
20240812,150900,79764150,7530,7530,7530,7530,9
20240812,150800,79696380,7530,7530,7530,7530,0
20240812,150700,79696380,7530,7530,7530,7530,0
20240812,150600,79696380,7530,7530,7530,7530,1
20240812,150500,79688850,7540,7540,7540,7540,0
20240812,150400,79688850,7540,7540,7540,7540,0
20240812,150300,79688850,7540,7540,7540,7540,0
20240812,150200,79688850,7540,7540,7540,7540,0
20240812,150100,79688850,7540,7530,7540,7530,125
20240812,150000,78746500,7540,7540,7540,7540,0
20240812,145900,78746500,7540,7540,7540,7540,0
20240812,145800,78746500,7540,7540,7540,7540,0
20240812,145700,78746500,7540,7540,7540,7540,1
20240812,145600,78738960,7510,7500,7510,7500,714
20240812,145500,73376920,7500,7460,7500,7460,1685
20240812,145400,60754110,7460,7460,7460,7460,200
20240812,145300,59262110,7460,7460,7460,7460,70
20240812,145200,58739910,7460,7460,7460,7460,0
20240812,145100,58739910,7460,7460,7460,7460,0
20240812,145000,58739910,7460,7460,7460,7460,1
20240812,144900,58732450,7450,7450,7450,7450,0
20240812,144800,58732450,7450,7450,7450,7450,0
20240812,144700,58732450,7450,7450,7450,7450,0
20240812,144600,58732450,7450,7450,7450,7450,0
20240812,144500,58732450,7450,7450,7450,7450,0
20240812,144400,58732450,7450,7450,7450,7450,9
20240812,144300,58665400,7450,7450,7450,7450,0
20240812,144200,58665400,7450,7450,7450,7450,1
20240812,144100,58657950,7450,7450,7450,7450,0
20240812,144000,58657950,7450,7450,7450,7450,103
20240812,143900,57890600,7450,7450,7450,7450,695
20240812,143800,52712850,7450,7450,7450,7450,0
20240812,143700,52712850,7450,7450,7450,7450,0
20240812,143600,52712850,7450,7450,7450,7450,0
20240812,143500,52712850,7450,7450,7450,7450,0
20240812,143400,52712850,7450,7450,7450,7450,0
20240812,143300,52712850,7450,7450,7450,7450,0
20240812,143200,52712850,7450,7450,7450,7450,97
20240812,143100,51990200,7450,7450,7450,7450,0
20240812,143000,51990200,7450,7450,7450,7450,1
20240812,142900,51982750,7430,7430,7430,7430,0
20240812,142800,51982750,7430,7430,7430,7430,0
20240812,142700,51982750,7430,7430,7430,7430,0
20240812,142600,51982750,7430,7430,7430,7430,0
20240812,142500,51982750,7430,7430,7430,7430,0
20240812,142400,51982750,7430,7430,7430,7430,0
20240812,142300,51982750,7430,7430,7430,7430,0
20240812,142200,51982750,7430,7430,7430,7430,0
20240812,142100,51982750,7430,7420,7430,7420,936
20240812,142000,45037430,7420,7420,7420,7420,0
20240812,141900,45037430,7420,7420,7420,7420,80
20240812,141800,44443830,7420,7420,7420,7420,0
20240812,141700,44443830,7420,7420,7420,7420,0
20240812,141600,44443830,7420,7420,7420,7420,86
20240812,141500,43805710,7420,7420,7420,7420,145
20240812,141400,42729810,7420,7420,7420,7420,0
20240812,141300,42729810,7420,7420,7420,7420,0
20240812,141200,42729810,7420,7420,7420,7420,80
20240812,141100,42136210,7420,7420,7420,7420,0
20240812,141000,42136210,7420,7420,7420,7420,0
20240812,140900,42136210,7420,7420,7420,7420,0
20240812,140800,42136210,7420,7420,7420,7420,280
20240812,140700,40058610,7420,7420,7420,7420,0
20240812,140600,40058610,7420,7420,7420,7420,80
20240812,140500,39465010,7420,7420,7420,7420,0
20240812,140400,39465010,7420,7410,7420,7410,137
20240812,140300,38449040,7410,7410,7410,7410,0
20240812,140200,38449040,7410,7410,7410,7410,0
20240812,140100,38449040,7410,7410,7410,7410,0
20240812,140000,38449040,7410,7410,7410,7410,0
20240812,135900,38449040,7410,7410,7410,7410,0
20240812,135800,38449040,7410,7410,7410,7410,1
20240812,135700,38441630,7360,7360,7360,7360,0
20240812,135600,38441630,7360,7360,7360,7360,0
20240812,135500,38441630,7360,7360,7360,7360,0
20240812,135400,38441630,7360,7360,7360,7360,0
20240812,135300,38441630,7360,7360,7360,7360,0
20240812,135200,38441630,7360,7360,7360,7360,0
20240812,135100,38441630,7360,7360,7360,7360,0
20240812,135000,38441630,7360,7360,7360,7360,0
20240812,134900,38441630,7360,7360,7360,7360,0
20240812,134800,38441630,7360,7360,7360,7360,0
20240812,134700,38441630,7360,7360,7360,7360,0
20240812,134600,38441630,7360,7360,7360,7360,0
20240812,134500,38441630,7360,7360,7360,7360,15
20240812,134400,38331230,7410,7410,7410,7410,0
20240812,134300,38331230,7410,7410,7410,7410,0
20240812,134200,38331230,7410,7410,7410,7410,0
20240812,134100,38331230,7410,7410,7410,7410,0
20240812,134000,38331230,7410,7410,7410,7410,0
20240812,133900,38331230,7410,7410,7410,7410,0
20240812,133800,38331230,7410,7410,7410,7410,0
20240812,133700,38331230,7410,7410,7410,7410,0
20240812,133600,38331230,7410,7410,7410,7410,0
20240812,133500,38331230,7410,7410,7410,7410,0
20240812,133400,38331230,7410,7410,7410,7410,0
20240812,133300,38331230,7410,7410,7410,7410,0
20240812,133200,38331230,7410,7410,7410,7410,0
20240812,133100,38331230,7410,7410,7410,7410,0
20240812,133000,38331230,7410,7410,7410,7410,0
20240812,132900,38331230,7410,7410,7410,7410,0
20240812,132800,38331230,7410,7410,7410,7410,0
20240812,132700,38331230,7410,7410,7410,7410,0
20240812,132600,38331230,7410,7410,7410,7410,0
20240812,132500,38331230,7410,7410,7410,7410,100
20240812,132400,37590230,7410,7410,7410,7410,0
20240812,132300,37590230,7410,7410,7410,7410,0
20240812,132200,37590230,7410,7410,7410,7410,0
20240812,132100,37590230,7410,7410,7410,7410,0
20240812,132000,37590230,7410,7410,7410,7410,0
20240812,131900,37590230,7410,7410,7410,7410,0
20240812,131800,37590230,7410,7410,7410,7410,0
20240812,131700,37590230,7410,7410,7410,7410,1
20240812,131600,37582820,7380,7380,7380,7380,147
20240812,131500,36497960,7410,7410,7410,7410,0
20240812,131400,36497960,7410,7410,7410,7410,0
20240812,131300,36497960,7410,7410,7410,7410,0
20240812,131200,36497960,7410,7410,7410,7410,0
20240812,131100,36497960,7410,7410,7410,7410,0
20240812,131000,36497960,7410,7410,7410,7410,0
20240812,130900,36497960,7410,7410,7410,7410,0
20240812,130800,36497960,7410,7410,7410,7410,0
20240812,130700,36497960,7410,7410,7410,7410,0
20240812,130600,36497960,7410,7420,7420,7410,19
20240812,130500,36357110,7430,7430,7430,7430,0
20240812,130400,36357110,7430,7430,7430,7430,1
20240812,130300,36349680,7470,7470,7470,7470,0
20240812,130200,36349680,7470,7470,7470,7470,0
20240812,130100,36349680,7470,7470,7470,7470,0
20240812,130000,36349680,7470,7470,7470,7470,0
20240812,125900,36349680,7470,7470,7470,7470,5
20240812,125800,36312330,7470,7470,7470,7470,0
20240812,125700,36312330,7470,7470,7470,7470,1
20240812,125600,36304860,7480,7470,7480,7470,474
20240812,125500,32761910,7470,7470,7470,7470,0
20240812,125400,32761910,7470,7470,7470,7470,0
20240812,125300,32761910,7470,7470,7470,7470,0
20240812,125200,32761910,7470,7470,7470,7470,10
20240812,125100,32687210,7470,7470,7470,7470,0
20240812,125000,32687210,7470,7470,7470,7470,1
20240812,124900,32679740,7430,7430,7430,7430,0
20240812,124800,32679740,7430,7430,7430,7430,0
20240812,124700,32679740,7430,7430,7430,7430,0
20240812,124600,32679740,7430,7430,7430,7430,0
20240812,124500,32679740,7430,7430,7430,7430,0
20240812,124400,32679740,7430,7430,7430,7430,0
20240812,124300,32679740,7430,7430,7430,7430,1000
20240812,124200,25249740,7470,7470,7470,7470,0
20240812,124100,25249740,7470,7470,7470,7470,0
20240812,124000,25249740,7470,7470,7470,7470,2
20240812,123900,25234800,7470,7470,7470,7470,0
20240812,123800,25234800,7470,7470,7470,7470,0
20240812,123700,25234800,7470,7470,7470,7470,0
20240812,123600,25234800,7470,7470,7470,7470,0
20240812,123500,25234800,7470,7470,7470,7470,0
20240812,123400,25234800,7470,7470,7470,7470,0
20240812,123300,25234800,7470,7470,7470,7470,0
20240812,123200,25234800,7470,7470,7470,7470,0
20240812,123100,25234800,7470,7470,7470,7470,0
20240812,123000,25234800,7470,7470,7470,7470,0
20240812,122900,25234800,7470,7470,7470,7470,0
20240812,122800,25234800,7470,7470,7470,7470,0
20240812,122700,25234800,7470,7470,7470,7470,0
20240812,122600,25234800,7470,7470,7470,7470,0
20240812,122500,25234800,7470,7470,7470,7470,0
20240812,122400,25234800,7470,7470,7470,7470,0
20240812,122300,25234800,7470,7470,7470,7470,0
20240812,122200,25234800,7470,7470,7470,7470,0
20240812,122100,25234800,7470,7470,7470,7470,0
20240812,122000,25234800,7470,7470,7470,7470,140
20240812,121900,24189000,7480,7480,7480,7480,0
20240812,121800,24189000,7480,7480,7480,7480,0
20240812,121700,24189000,7480,7480,7480,7480,0
20240812,121600,24189000,7480,7480,7480,7480,0
20240812,121500,24189000,7480,7480,7480,7480,0
20240812,121400,24189000,7480,7480,7480,7480,0
20240812,121300,24189000,7480,7480,7480,7480,0
20240812,121200,24189000,7480,7480,7480,7480,0
20240812,121100,24189000,7480,7480,7480,7480,0
20240812,121000,24189000,7480,7480,7480,7480,0
20240812,120900,24189000,7480,7480,7480,7480,1
20240812,120800,24181520,7440,7440,7440,7440,0
20240812,120700,24181520,7440,7440,7440,7440,0
20240812,120600,24181520,7440,7440,7440,7440,1
20240812,120500,24174080,7450,7450,7450,7450,0
20240812,120400,24174080,7450,7450,7450,7450,106
20240812,120300,23384380,7450,7450,7450,7450,191
20240812,120200,21961430,7460,7460,7460,7460,0
20240812,120100,21961430,7460,7460,7460,7460,0
20240812,120000,21961430,7460,7460,7460,7460,1
20240812,115900,21953970,7470,7470,7470,7470,0
20240812,115800,21953970,7470,7470,7470,7470,1
20240812,115700,21946500,7480,7480,7480,7480,1
20240812,115600,21939020,7470,7470,7470,7470,0
20240812,115500,21939020,7470,7470,7470,7470,0
20240812,115400,21939020,7470,7470,7470,7470,0
20240812,115300,21939020,7470,7470,7470,7470,0
20240812,115200,21939020,7470,7470,7470,7470,0
20240812,115100,21939020,7470,7470,7470,7470,0
20240812,115000,21939020,7470,7470,7470,7470,0
20240812,114900,21939020,7470,7470,7470,7470,0
20240812,114800,21939020,7470,7470,7470,7470,0
20240812,114700,21939020,7470,7470,7470,7470,0
20240812,114600,21939020,7470,7470,7470,7470,0
20240812,114500,21939020,7470,7470,7470,7470,0
20240812,114400,21939020,7470,7470,7470,7470,0
20240812,114300,21939020,7470,7470,7470,7470,9
20240812,114200,21871790,7420,7430,7430,7420,12
20240812,114100,21782740,7480,7480,7480,7480,0
20240812,114000,21782740,7480,7480,7480,7480,0
20240812,113900,21782740,7480,7480,7480,7480,0
20240812,113800,21782740,7480,7480,7480,7480,0
20240812,113700,21782740,7480,7480,7480,7480,0
20240812,113600,21782740,7480,7480,7480,7480,0
20240812,113500,21782740,7480,7480,7480,7480,0
20240812,113400,21782740,7480,7480,7480,7480,0
20240812,113300,21782740,7480,7480,7480,7480,0
20240812,113200,21782740,7480,7480,7480,7480,0
20240812,113100,21782740,7480,7480,7480,7480,0
20240812,113000,21782740,7480,7480,7480,7480,0
20240812,112900,21782740,7480,7480,7480,7480,0
20240812,112800,21782740,7480,7480,7480,7480,0
20240812,112700,21782740,7480,7480,7480,7480,0
20240812,112600,21782740,7480,7480,7480,7480,0
20240812,112500,21782740,7480,7480,7480,7480,0
20240812,112400,21782740,7480,7480,7480,7480,0
20240812,112300,21782740,7480,7480,7480,7480,0
20240812,112200,21782740,7480,7480,7480,7480,1
20240812,112100,21775260,7450,7450,7450,7450,54
20240812,112000,21372960,7440,7440,7440,7440,0
20240812,111900,21372960,7440,7440,7440,7440,0
20240812,111800,21372960,7440,7440,7440,7440,0
20240812,111700,21372960,7440,7440,7440,7440,0
20240812,111600,21372960,7440,7440,7440,7440,0
20240812,111500,21372960,7440,7440,7440,7440,0
20240812,111400,21372960,7440,7440,7440,7440,0
20240812,111300,21372960,7440,7440,7440,7440,11
20240812,111200,21291120,7450,7450,7450,7450,0
20240812,111100,21291120,7450,7450,7450,7450,0
20240812,111000,21291120,7450,7450,7450,7450,0
20240812,110900,21291120,7450,7450,7450,7450,0
20240812,110800,21291120,7450,7450,7450,7450,0
20240812,110700,21291120,7450,7450,7450,7450,0
20240812,110600,21291120,7450,7450,7450,7450,0
20240812,110500,21291120,7450,7450,7450,7450,0
20240812,110400,21291120,7450,7450,7450,7450,1
20240812,110300,21283670,7410,7410,7410,7410,0
20240812,110200,21283670,7410,7410,7410,7410,0
20240812,110100,21283670,7410,7410,7410,7410,0
20240812,110000,21283670,7410,7410,7410,7410,0
20240812,105900,21283670,7410,7410,7410,7410,0
20240812,105800,21283670,7410,7410,7410,7410,0
20240812,105700,21283670,7410,7410,7410,7410,0
20240812,105600,21283670,7410,7410,7410,7410,0
20240812,105500,21283670,7410,7410,7410,7410,0
20240812,105400,21283670,7410,7410,7410,7410,1
20240812,105300,21276260,7400,7400,7400,7400,0
20240812,105200,21276260,7400,7400,7400,7400,2
20240812,105100,21261460,7440,7440,7440,7440,0
20240812,105000,21261460,7440,7430,7440,7430,318
20240812,104900,18897720,7430,7430,7430,7430,0
20240812,104800,18897720,7430,7430,7430,7430,0
20240812,104700,18897720,7430,7430,7430,7430,95
20240812,104600,18191870,7450,7450,7450,7450,0
20240812,104500,18191870,7450,7450,7450,7450,0
20240812,104400,18191870,7450,7450,7450,7450,0
20240812,104300,18191870,7450,7450,7450,7450,0
20240812,104200,18191870,7450,7450,7450,7450,5
20240812,104100,18154620,7450,7450,7450,7450,0
20240812,104000,18154620,7450,7450,7450,7450,0
20240812,103900,18154620,7450,7450,7450,7450,0
20240812,103800,18154620,7450,7450,7450,7450,0
20240812,103700,18154620,7450,7450,7450,7450,0
20240812,103600,18154620,7450,7450,7450,7450,0
20240812,103500,18154620,7450,7450,7450,7450,45
20240812,103400,17819370,7450,7450,7450,7450,0
20240812,103300,17819370,7450,7450,7450,7450,0
20240812,103200,17819370,7450,7450,7450,7450,0
20240812,103100,17819370,7450,7450,7450,7450,0
20240812,103000,17819370,7450,7450,7450,7450,10
20240812,102900,17744870,7450,7450,7450,7450,69
20240812,102800,17230820,7410,7410,7410,7410,0
20240812,102700,17230820,7410,7410,7410,7410,0
20240812,102600,17230820,7410,7410,7410,7410,0
20240812,102500,17230820,7410,7410,7410,7410,0
20240812,102400,17230820,7410,7410,7410,7410,0
20240812,102300,17230820,7410,7410,7410,7410,0
20240812,102200,17230820,7410,7410,7410,7410,5
20240812,102100,17193770,7410,7410,7410,7410,5
20240812,102000,17156720,7410,7400,7420,7400,318
20240812,101900,14799560,7400,7400,7400,7400,0
20240812,101800,14799560,7400,7400,7400,7400,0
20240812,101700,14799560,7400,7400,7400,7400,0
20240812,101600,14799560,7400,7400,7400,7400,0
20240812,101500,14799560,7400,7400,7400,7400,0
20240812,101400,14799560,7400,7400,7400,7400,0
20240812,101300,14799560,7400,7400,7400,7400,0
20240812,101200,14799560,7400,7400,7400,7400,1
20240812,101100,14792160,7400,7400,7400,7400,1
20240812,101000,14784760,7390,7390,7390,7390,4
20240812,100900,14755200,7400,7400,7400,7400,1
20240812,100800,14747800,7400,7400,7400,7400,1
20240812,100700,14740400,7370,7370,7370,7370,0
20240812,100600,14740400,7370,7370,7370,7370,0
20240812,100500,14740400,7370,7370,7370,7370,0
20240812,100400,14740400,7370,7370,7370,7370,200
20240812,100300,13266400,7400,7370,7400,7370,97
20240812,100200,12549260,7400,7400,7400,7400,0
20240812,100100,12549260,7400,7400,7400,7400,0
20240812,100000,12549260,7400,7400,7400,7400,0
20240812,095900,12549260,7400,7400,7400,7400,0
20240812,095800,12549260,7400,7400,7400,7400,0
20240812,095700,12549260,7400,7400,7400,7400,0
20240812,095600,12549260,7400,7400,7400,7400,40
20240812,095500,12253260,7370,7370,7370,7370,0
20240812,095400,12253260,7370,7370,7370,7370,0
20240812,095300,12253260,7370,7370,7370,7370,1
20240812,095200,12245890,7400,7400,7400,7400,0
20240812,095100,12245890,7400,7400,7400,7400,1
20240812,095000,12238490,7380,7380,7380,7380,0
20240812,094900,12238490,7380,7360,7380,7360,71
20240812,094800,11715190,7360,7360,7360,7360,0
20240812,094700,11715190,7360,7360,7360,7360,0
20240812,094600,11715190,7360,7360,7360,7360,0
20240812,094500,11715190,7360,7360,7360,7360,0
20240812,094400,11715190,7360,7360,7360,7360,0
20240812,094300,11715190,7360,7360,7360,7360,0
20240812,094200,11715190,7360,7360,7360,7360,0
20240812,094100,11715190,7360,7350,7360,7350,753
20240812,094000,6180140,7260,7260,7260,7260,0
20240812,093900,6180140,7260,7260,7260,7260,0
20240812,093800,6180140,7260,7260,7260,7260,0
20240812,093700,6180140,7260,7260,7260,7260,0
20240812,093600,6180140,7260,7260,7260,7260,0
20240812,093500,6180140,7260,7260,7260,7260,0
20240812,093400,6180140,7260,7260,7260,7260,4
20240812,093300,6151100,7370,7370,7370,7370,0
20240812,093200,6151100,7370,7370,7370,7370,0
20240812,093100,6151100,7370,7370,7370,7370,0
20240812,093000,6151100,7370,7370,7370,7370,0
20240812,092900,6151100,7370,7370,7370,7370,0
20240812,092800,6151100,7370,7370,7370,7370,1
20240812,092700,6143730,7310,7310,7310,7310,0
20240812,092600,6143730,7310,7310,7310,7310,0
20240812,092500,6143730,7310,7310,7310,7310,0
20240812,092400,6143730,7310,7310,7310,7310,0
20240812,092300,6143730,7310,7310,7310,7310,0
20240812,092200,6143730,7310,7310,7310,7310,0
20240812,092100,6143730,7310,7260,7310,7250,699
20240812,092000,1071460,7240,7240,7240,7240,0
20240812,091900,1071460,7240,7240,7240,7240,0
20240812,091800,1071460,7240,7240,7240,7240,0
20240812,091700,1071460,7240,7240,7240,7240,0
20240812,091600,1071460,7240,7240,7240,7240,0
20240812,091500,1071460,7240,7240,7240,7240,0
20240812,091400,1071460,7240,7240,7240,7240,20
20240812,091300,926660,7220,7220,7220,7220,0
20240812,091200,926660,7220,7220,7220,7220,0
20240812,091100,926660,7220,7220,7220,7220,0
20240812,091000,926660,7220,7220,7220,7220,0
20240812,090900,926660,7220,7220,7220,7220,0
20240812,090800,926660,7220,7220,7220,7220,0
20240812,090700,926660,7220,7220,7220,7220,0
20240812,090600,926660,7220,7220,7220,7220,0
20240812,090500,926660,7220,7220,7220,7220,0
20240812,090400,926660,7220,7220,7220,7220,5
20240812,090300,890560,7400,7290,7400,7290,121
20240812,090200,0,7180,7180,7180,7180,0
20240812,090100,0,7180,7180,7180,7180,0
20240812,090000,0,7180,7180,7180,7180,0