KissMeData/087600/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195500,100253490,7300,7300,7300,7300,195
20240813,195400,100253490,7300,7300,7300,7300,0
20240813,195300,100253490,7300,7300,7300,7300,0
20240813,195200,100253490,7300,7300,7300,7300,0
20240813,195100,100253490,7300,7300,7300,7300,0
20240813,195000,100253490,7300,7300,7300,7300,0
20240813,194900,100253490,7300,7300,7300,7300,0
20240813,194800,100253490,7300,7300,7300,7300,0
20240813,194700,100253490,7300,7300,7300,7300,0
20240813,194600,100253490,7300,7300,7300,7300,0
20240813,194500,100253490,7300,7300,7300,7300,0
20240813,194400,100253490,7300,7300,7300,7300,0
20240813,194300,100253490,7300,7300,7300,7300,0
20240813,194200,100253490,7300,7300,7300,7300,0
20240813,194100,100253490,7300,7300,7300,7300,0
20240813,194000,100253490,7300,7300,7300,7300,0
20240813,193900,100253490,7300,7300,7300,7300,0
20240813,193800,100253490,7300,7300,7300,7300,0
20240813,193700,100253490,7300,7300,7300,7300,0
20240813,193600,100253490,7300,7300,7300,7300,0
20240813,193500,100253490,7300,7300,7300,7300,0
20240813,193400,100253490,7300,7300,7300,7300,0
20240813,193300,100253490,7300,7300,7300,7300,0
20240813,193200,100253490,7300,7300,7300,7300,0
20240813,193100,100253490,7300,7300,7300,7300,0
20240813,193000,100253490,7300,7300,7300,7300,0
20240813,192900,100253490,7300,7300,7300,7300,0
20240813,192800,100253490,7300,7300,7300,7300,0
20240813,192700,100253490,7300,7300,7300,7300,0
20240813,192600,100253490,7300,7300,7300,7300,0
20240813,192500,100253490,7300,7300,7300,7300,195
20240813,192400,100253490,7300,7300,7300,7300,0
20240813,192300,100253490,7300,7300,7300,7300,0
20240813,192200,100253490,7300,7300,7300,7300,0
20240813,192100,100253490,7300,7300,7300,7300,0
20240813,192000,100253490,7300,7300,7300,7300,0
20240813,191900,100253490,7300,7300,7300,7300,0
20240813,191800,100253490,7300,7300,7300,7300,0
20240813,191700,100253490,7300,7300,7300,7300,0
20240813,191600,100253490,7300,7300,7300,7300,0
20240813,191500,100253490,7300,7300,7300,7300,0
20240813,191400,100253490,7300,7300,7300,7300,0
20240813,191300,100253490,7300,7300,7300,7300,0
20240813,191200,100253490,7300,7300,7300,7300,0
20240813,191100,100253490,7300,7300,7300,7300,0
20240813,191000,100253490,7300,7300,7300,7300,0
20240813,190900,100253490,7300,7300,7300,7300,0
20240813,190800,100253490,7300,7300,7300,7300,0
20240813,190700,100253490,7300,7300,7300,7300,0
20240813,190600,100253490,7300,7300,7300,7300,0
20240813,190500,100253490,7300,7300,7300,7300,0
20240813,190400,100253490,7300,7300,7300,7300,0
20240813,190300,100253490,7300,7300,7300,7300,0
20240813,190200,100253490,7300,7300,7300,7300,0
20240813,190100,100253490,7300,7300,7300,7300,0
20240813,190000,100253490,7300,7300,7300,7300,0
20240813,185900,100253490,7300,7300,7300,7300,0
20240813,185800,100253490,7300,7300,7300,7300,0
20240813,185700,100253490,7300,7300,7300,7300,0
20240813,185600,100253490,7300,7300,7300,7300,0
20240813,185500,100253490,7300,7300,7300,7300,195
20240813,185400,100253490,7300,7300,7300,7300,0
20240813,185300,100253490,7300,7300,7300,7300,0
20240813,185200,100253490,7300,7300,7300,7300,0
20240813,185100,100253490,7300,7300,7300,7300,0
20240813,185000,100253490,7300,7300,7300,7300,0
20240813,184900,100253490,7300,7300,7300,7300,0
20240813,184800,100253490,7300,7300,7300,7300,0
20240813,184700,100253490,7300,7300,7300,7300,0
20240813,184600,100253490,7300,7300,7300,7300,0
20240813,184500,100253490,7300,7300,7300,7300,0
20240813,184400,100253490,7300,7300,7300,7300,0
20240813,184300,100253490,7300,7300,7300,7300,0
20240813,184200,100253490,7300,7300,7300,7300,0
20240813,184100,100253490,7300,7300,7300,7300,0
20240813,184000,100253490,7300,7300,7300,7300,0
20240813,183900,100253490,7300,7300,7300,7300,0
20240813,183800,100253490,7300,7300,7300,7300,0
20240813,183700,100253490,7300,7300,7300,7300,0
20240813,183600,100253490,7300,7300,7300,7300,0
20240813,183500,100253490,7300,7300,7300,7300,0
20240813,183400,100253490,7300,7300,7300,7300,0
20240813,183300,100253490,7300,7300,7300,7300,0
20240813,183200,100253490,7300,7300,7300,7300,0
20240813,183100,100253490,7300,7300,7300,7300,0
20240813,183000,100253490,7300,7300,7300,7300,0
20240813,182900,100253490,7300,7300,7300,7300,0
20240813,182800,100253490,7300,7300,7300,7300,0
20240813,182700,100253490,7300,7300,7300,7300,0
20240813,182600,100253490,7300,7300,7300,7300,0
20240813,182500,100253490,7300,7300,7300,7300,195
20240813,182400,100253490,7300,7300,7300,7300,0
20240813,182300,100253490,7300,7300,7300,7300,0
20240813,182200,100253490,7300,7300,7300,7300,0
20240813,182100,100253490,7300,7300,7300,7300,0
20240813,182000,100253490,7300,7300,7300,7300,0
20240813,181900,100253490,7300,7300,7300,7300,0
20240813,181800,100253490,7300,7300,7300,7300,0
20240813,181700,100253490,7300,7300,7300,7300,0
20240813,181600,100253490,7300,7300,7300,7300,0
20240813,181500,100253490,7300,7300,7300,7300,0
20240813,181400,100253490,7300,7300,7300,7300,0
20240813,181300,100253490,7300,7300,7300,7300,0
20240813,181200,100253490,7300,7300,7300,7300,0
20240813,181100,100253490,7300,7300,7300,7300,0
20240813,181000,100253490,7300,7300,7300,7300,0
20240813,180900,100253490,7300,7300,7300,7300,0
20240813,180800,100253490,7300,7300,7300,7300,0
20240813,180700,100253490,7300,7300,7300,7300,0
20240813,180600,100253490,7300,7300,7300,7300,0
20240813,180500,100253490,7300,7300,7300,7300,0
20240813,180400,100253490,7300,7300,7300,7300,0
20240813,180300,100253490,7300,7300,7300,7300,0
20240813,180200,100253490,7300,7300,7300,7300,0
20240813,180100,100253490,7300,7300,7300,7300,0
20240813,180000,100253490,7300,7300,7300,7300,0
20240813,175900,100253490,7300,7300,7300,7300,0
20240813,175800,100253490,7300,7300,7300,7300,0
20240813,175700,100253490,7300,7300,7300,7300,0
20240813,175600,100253490,7300,7300,7300,7300,0
20240813,175500,100253490,7300,7300,7300,7300,195
20240813,175400,100253490,7300,7300,7300,7300,0
20240813,175300,100253490,7300,7300,7300,7300,0
20240813,175200,100253490,7300,7300,7300,7300,0
20240813,175100,100253490,7300,7300,7300,7300,0
20240813,175000,100253490,7300,7300,7300,7300,0
20240813,174900,100253490,7300,7300,7300,7300,0
20240813,174800,100253490,7300,7300,7300,7300,0
20240813,174700,100253490,7300,7300,7300,7300,0
20240813,174600,100253490,7300,7300,7300,7300,0
20240813,174500,100253490,7300,7300,7300,7300,0
20240813,174400,100253490,7300,7300,7300,7300,0
20240813,174300,100253490,7300,7300,7300,7300,0
20240813,174200,100253490,7300,7300,7300,7300,0
20240813,174100,100253490,7300,7300,7300,7300,0
20240813,174000,100253490,7300,7300,7300,7300,0
20240813,173900,100253490,7300,7300,7300,7300,0
20240813,173800,100253490,7300,7300,7300,7300,0
20240813,173700,100253490,7300,7300,7300,7300,0
20240813,173600,100253490,7300,7300,7300,7300,0
20240813,173500,100253490,7300,7300,7300,7300,0
20240813,173400,100253490,7300,7300,7300,7300,0
20240813,173300,100253490,7300,7300,7300,7300,0
20240813,173200,100253490,7300,7300,7300,7300,0
20240813,173100,100253490,7300,7300,7300,7300,0
20240813,173000,100253490,7300,7300,7300,7300,0
20240813,172900,100253490,7300,7300,7300,7300,0
20240813,172800,100253490,7300,7300,7300,7300,0
20240813,172700,100253490,7300,7300,7300,7300,0
20240813,172600,100253490,7300,7300,7300,7300,0
20240813,172500,100253490,7300,7300,7300,7300,195
20240813,172400,100253490,7300,7300,7300,7300,0
20240813,172300,100253490,7300,7300,7300,7300,0
20240813,172200,100253490,7300,7300,7300,7300,0
20240813,172100,100253490,7300,7300,7300,7300,0
20240813,172000,100253490,7300,7300,7300,7300,0
20240813,171900,100253490,7300,7300,7300,7300,0
20240813,171800,100253490,7300,7300,7300,7300,0
20240813,171700,100253490,7300,7300,7300,7300,0
20240813,171600,100253490,7300,7300,7300,7300,0
20240813,171500,100253490,7300,7300,7300,7300,0
20240813,171400,100253490,7300,7300,7300,7300,0
20240813,171300,100253490,7300,7300,7300,7300,0
20240813,171200,100253490,7300,7300,7300,7300,0
20240813,171100,100253490,7300,7300,7300,7300,0
20240813,171000,100253490,7300,7300,7300,7300,0
20240813,170900,100253490,7300,7300,7300,7300,0
20240813,170800,100253490,7300,7300,7300,7300,0
20240813,170700,100253490,7300,7300,7300,7300,0
20240813,170600,100253490,7300,7300,7300,7300,0
20240813,170500,100253490,7300,7300,7300,7300,0
20240813,170400,100253490,7300,7300,7300,7300,0
20240813,170300,100253490,7300,7300,7300,7300,0
20240813,170200,100253490,7300,7300,7300,7300,0
20240813,170100,100253490,7300,7300,7300,7300,0
20240813,170000,100253490,7300,7300,7300,7300,0
20240813,165900,100253490,7300,7300,7300,7300,0
20240813,165800,100253490,7300,7300,7300,7300,0
20240813,165700,100253490,7300,7300,7300,7300,0
20240813,165600,100253490,7300,7300,7300,7300,0
20240813,165500,100253490,7300,7300,7300,7300,195
20240813,165400,100253490,7300,7300,7300,7300,0
20240813,165300,100253490,7300,7300,7300,7300,0
20240813,165200,100253490,7300,7300,7300,7300,0
20240813,165100,100253490,7300,7300,7300,7300,0
20240813,165000,100253490,7300,7300,7300,7300,0
20240813,164900,100253490,7300,7300,7300,7300,0
20240813,164800,100253490,7300,7300,7300,7300,0
20240813,164700,100253490,7300,7300,7300,7300,0
20240813,164600,100253490,7300,7300,7300,7300,0
20240813,164500,100253490,7300,7300,7300,7300,0
20240813,164400,100253490,7300,7300,7300,7300,0
20240813,164300,100253490,7300,7300,7300,7300,0
20240813,164200,100253490,7300,7300,7300,7300,0
20240813,164100,100253490,7300,7300,7300,7300,0
20240813,164000,100253490,7300,7300,7300,7300,0
20240813,163900,100253490,7300,7300,7300,7300,0
20240813,163800,100253490,7300,7300,7300,7300,0
20240813,163700,100253490,7300,7300,7300,7300,0
20240813,163600,100253490,7300,7300,7300,7300,0
20240813,163500,100253490,7300,7300,7300,7300,0
20240813,163400,100253490,7300,7300,7300,7300,0
20240813,163300,100253490,7300,7300,7300,7300,0
20240813,163200,100253490,7300,7300,7300,7300,0
20240813,163100,100253490,7300,7300,7300,7300,0
20240813,163000,100253490,7300,7300,7300,7300,0
20240813,162900,100253490,7300,7300,7300,7300,0
20240813,162800,100253490,7300,7300,7300,7300,0
20240813,162700,100253490,7300,7300,7300,7300,0
20240813,162600,100253490,7300,7300,7300,7300,0
20240813,162500,100253490,7300,7300,7300,7300,195
20240813,162400,100253490,7300,7300,7300,7300,0
20240813,162300,100253490,7300,7300,7300,7300,0
20240813,162200,100253490,7300,7300,7300,7300,0
20240813,162100,100253490,7300,7300,7300,7300,0
20240813,162000,100253490,7300,7300,7300,7300,0
20240813,161900,100253490,7300,7300,7300,7300,0
20240813,161800,100253490,7300,7300,7300,7300,0
20240813,161700,100253490,7300,7300,7300,7300,0
20240813,161600,100253490,7300,7300,7300,7300,0
20240813,161500,100253490,7300,7300,7300,7300,0
20240813,161400,100253490,7300,7300,7300,7300,0
20240813,161300,100253490,7300,7300,7300,7300,0
20240813,161200,100253490,7300,7300,7300,7300,0
20240813,161100,100253490,7300,7300,7300,7300,0
20240813,161000,100253490,7300,7300,7300,7300,0
20240813,160900,100253490,7300,7300,7300,7300,0
20240813,160800,100253490,7300,7300,7300,7300,0
20240813,160700,100253490,7300,7300,7300,7300,0
20240813,160600,100253490,7300,7300,7300,7300,0
20240813,160500,100253490,7300,7300,7300,7300,0
20240813,160400,100253490,7300,7300,7300,7300,0
20240813,160300,100253490,7300,7300,7300,7300,0
20240813,160200,100253490,7300,7300,7300,7300,0
20240813,160100,100253490,7300,7300,7300,7300,0
20240813,160000,100253490,7300,7300,7300,7300,0
20240813,155900,100253490,7300,7300,7300,7300,0
20240813,155800,100253490,7300,7300,7300,7300,0
20240813,155700,100253490,7300,7300,7300,7300,0
20240813,155600,100253490,7300,7300,7300,7300,0
20240813,155500,100253490,7300,7300,7300,7300,195
20240813,155400,100253490,7300,7300,7300,7300,0
20240813,155300,100253490,7300,7300,7300,7300,0
20240813,155200,100253490,7300,7300,7300,7300,0
20240813,155100,100253490,7300,7300,7300,7300,0
20240813,155000,100253490,7300,7300,7300,7300,0
20240813,154900,100253490,7300,7300,7300,7300,0
20240813,154800,100253490,7300,7300,7300,7300,0
20240813,154700,100253490,7300,7300,7300,7300,0
20240813,154600,100253490,7300,7300,7300,7300,0
20240813,154500,100253490,7300,7300,7300,7300,0
20240813,154400,100253490,7300,7300,7300,7300,0
20240813,154300,100253490,7300,7300,7300,7300,0
20240813,154200,100253490,7300,7300,7300,7300,0
20240813,154100,100253490,7300,7300,7300,7300,0
20240813,154000,100253490,7300,7300,7300,7300,0
20240813,153900,100253490,7300,7300,7300,7300,0
20240813,153800,100253490,7300,7300,7300,7300,0
20240813,153700,100253490,7300,7300,7300,7300,0
20240813,153600,100253490,7300,7300,7300,7300,0
20240813,153500,100253490,7300,7300,7300,7300,0
20240813,153400,100253490,7300,7300,7300,7300,0
20240813,153300,100253490,7300,7300,7300,7300,0
20240813,153200,100253490,7300,7300,7300,7300,0
20240813,153100,100253490,7300,7300,7300,7300,0
20240813,153000,100253490,7300,7300,7300,7300,195
20240813,152900,98829990,7310,7310,7310,7310,0
20240813,152800,98829990,7310,7310,7310,7310,0
20240813,152700,98829990,7310,7310,7310,7310,0
20240813,152600,98829990,7310,7310,7310,7310,0
20240813,152500,98829990,7310,7310,7310,7310,0
20240813,152400,98829990,7310,7310,7310,7310,0
20240813,152300,98829990,7310,7310,7310,7310,0
20240813,152200,98829990,7310,7310,7310,7310,0
20240813,152100,98829990,7310,7310,7310,7310,0
20240813,152000,98829990,7310,7310,7310,7310,0
20240813,151900,98829990,7310,7310,7310,7310,4
20240813,151800,98800750,7310,7280,7310,7250,99
20240813,151700,98082220,7270,7270,7270,7270,0
20240813,151600,98082220,7270,7270,7270,7270,1
20240813,151500,98074950,7310,7310,7310,7310,0
20240813,151400,98074950,7310,7310,7310,7310,0
20240813,151300,98074950,7310,7310,7310,7310,21
20240813,151200,97921440,7260,7260,7260,7260,200
20240813,151100,96469440,7290,7290,7290,7290,0
20240813,151000,96469440,7290,7290,7290,7290,0
20240813,150900,96469440,7290,7290,7290,7290,0
20240813,150800,96469440,7290,7290,7290,7290,0
20240813,150700,96469440,7290,7290,7290,7290,0
20240813,150600,96469440,7290,7290,7290,7290,0
20240813,150500,96469440,7290,7290,7290,7290,0
20240813,150400,96469440,7290,7290,7290,7290,0
20240813,150300,96469440,7290,7290,7290,7290,0
20240813,150200,96469440,7290,7290,7290,7290,0
20240813,150100,96469440,7290,7290,7300,7290,222
20240813,150000,94850360,7260,7260,7260,7260,117
20240813,145900,94000940,7290,7290,7290,7290,11
20240813,145800,93920750,7300,7300,7300,7300,0
20240813,145700,93920750,7300,7300,7300,7300,26
20240813,145600,93730950,7320,7320,7320,7320,0
20240813,145500,93730950,7320,7320,7320,7320,0
20240813,145400,93730950,7320,7320,7320,7320,0
20240813,145300,93730950,7320,7320,7320,7320,0
20240813,145200,93730950,7320,7320,7320,7320,1
20240813,145100,93723630,7300,7300,7300,7300,0
20240813,145000,93723630,7300,7300,7300,7300,0
20240813,144900,93723630,7300,7300,7300,7300,0
20240813,144800,93723630,7300,7300,7300,7300,0
20240813,144700,93723630,7300,7300,7300,7300,0
20240813,144600,93723630,7300,7300,7300,7300,0
20240813,144500,93723630,7300,7300,7300,7300,0
20240813,144400,93723630,7300,7300,7300,7300,0
20240813,144300,93723630,7300,7300,7300,7300,0
20240813,144200,93723630,7300,7300,7300,7300,51
20240813,144100,93351330,7290,7290,7290,7290,0
20240813,144000,93351330,7290,7290,7290,7290,10
20240813,143900,93278430,7290,7290,7290,7290,99
20240813,143800,92556720,7270,7270,7270,7270,0
20240813,143700,92556720,7270,7270,7270,7270,21
20240813,143600,92404050,7280,7280,7280,7280,0
20240813,143500,92404050,7280,7280,7280,7280,0
20240813,143400,92404050,7280,7280,7280,7280,43
20240813,143300,92091010,7280,7280,7280,7280,0
20240813,143200,92091010,7280,7280,7280,7280,50
20240813,143100,91727010,7270,7270,7270,7270,0
20240813,143000,91727010,7270,7270,7270,7270,0
20240813,142900,91727010,7270,7270,7270,7270,0
20240813,142800,91727010,7270,7270,7270,7270,14
20240813,142700,91625230,7270,7270,7270,7270,0
20240813,142600,91625230,7270,7270,7270,7270,0
20240813,142500,91625230,7270,7270,7270,7270,0
20240813,142400,91625230,7270,7270,7270,7270,0
20240813,142300,91625230,7270,7270,7270,7270,0
20240813,142200,91625230,7270,7270,7270,7270,0
20240813,142100,91625230,7270,7270,7270,7270,0
20240813,142000,91625230,7270,7270,7270,7270,0
20240813,141900,91625230,7270,7270,7270,7270,67
20240813,141800,91138140,7260,7260,7260,7260,2
20240813,141700,91123620,7260,7260,7260,7260,0
20240813,141600,91123620,7260,7260,7260,7260,0
20240813,141500,91123620,7260,7260,7260,7260,0
20240813,141400,91123620,7260,7260,7260,7260,26
20240813,141300,90934860,7260,7290,7290,7260,221
20240813,141200,89328180,7290,7290,7290,7290,0
20240813,141100,89328180,7290,7290,7290,7290,66
20240813,141000,88847040,7300,7300,7300,7300,0
20240813,140900,88847040,7300,7300,7300,7300,0
20240813,140800,88847040,7300,7300,7300,7300,15
20240813,140700,88737540,7290,7290,7290,7290,0
20240813,140600,88737540,7290,7290,7290,7290,0
20240813,140500,88737540,7290,7290,7290,7290,0
20240813,140400,88737540,7290,7290,7290,7290,0
20240813,140300,88737540,7290,7290,7290,7290,27
20240813,140200,88540710,7320,7320,7320,7320,0
20240813,140100,88540710,7320,7320,7320,7320,0
20240813,140000,88540710,7320,7320,7320,7320,0
20240813,135900,88540710,7320,7320,7320,7320,0
20240813,135800,88540710,7320,7320,7320,7320,0
20240813,135700,88540710,7320,7320,7320,7320,0
20240813,135600,88540710,7320,7320,7320,7320,0
20240813,135500,88540710,7320,7320,7320,7320,0
20240813,135400,88540710,7320,7320,7320,7320,0
20240813,135300,88540710,7320,7320,7320,7320,0
20240813,135200,88540710,7320,7320,7320,7320,0
20240813,135100,88540710,7320,7320,7320,7320,0
20240813,135000,88540710,7320,7320,7320,7320,39
20240813,134900,88255230,7280,7280,7280,7280,0
20240813,134800,88255230,7280,7280,7280,7280,0
20240813,134700,88255230,7280,7280,7280,7280,0
20240813,134600,88255230,7280,7280,7280,7280,0
20240813,134500,88255230,7280,7280,7280,7280,0
20240813,134400,88255230,7280,7280,7280,7280,0
20240813,134300,88255230,7280,7280,7280,7280,0
20240813,134200,88255230,7280,7280,7280,7280,0
20240813,134100,88255230,7280,7280,7280,7280,0
20240813,134000,88255230,7280,7280,7280,7280,14
20240813,133900,88153310,7280,7280,7280,7280,0
20240813,133800,88153310,7280,7280,7280,7280,0
20240813,133700,88153310,7280,7280,7280,7280,1
20240813,133600,88146030,7270,7270,7270,7270,0
20240813,133500,88146030,7270,7270,7270,7270,0
20240813,133400,88146030,7270,7270,7270,7270,0
20240813,133300,88146030,7270,7270,7270,7270,0
20240813,133200,88146030,7270,7270,7270,7270,0
20240813,133100,88146030,7270,7270,7270,7270,0
20240813,133000,88146030,7270,7270,7270,7270,0
20240813,132900,88146030,7270,7270,7270,7270,0
20240813,132800,88146030,7270,7270,7270,7270,0
20240813,132700,88146030,7270,7270,7270,7270,0
20240813,132600,88146030,7270,7270,7270,7270,0
20240813,132500,88146030,7270,7270,7270,7270,0
20240813,132400,88146030,7270,7270,7270,7270,0
20240813,132300,88146030,7270,7270,7270,7270,0
20240813,132200,88146030,7270,7270,7270,7270,0
20240813,132100,88146030,7270,7280,7280,7270,30
20240813,132000,87927920,7280,7280,7280,7280,0
20240813,131900,87927920,7280,7280,7280,7270,119
20240813,131800,87061660,7280,7280,7280,7280,0
20240813,131700,87061660,7280,7280,7280,7280,0
20240813,131600,87061660,7280,7280,7280,7280,0
20240813,131500,87061660,7280,7280,7280,7280,0
20240813,131400,87061660,7280,7280,7280,7280,0
20240813,131300,87061660,7280,7280,7280,7280,0
20240813,131200,87061660,7280,7280,7280,7280,6
20240813,131100,87017980,7330,7330,7330,7330,0
20240813,131000,87017980,7330,7330,7330,7330,0
20240813,130900,87017980,7330,7330,7330,7330,0
20240813,130800,87017980,7330,7330,7330,7330,0
20240813,130700,87017980,7330,7330,7330,7330,0
20240813,130600,87017980,7330,7330,7330,7330,0
20240813,130500,87017980,7330,7330,7330,7330,0
20240813,130400,87017980,7330,7330,7330,7330,4
20240813,130300,86988660,7330,7330,7330,7330,0
20240813,130200,86988660,7330,7330,7330,7330,1
20240813,130100,86981330,7300,7300,7300,7300,0
20240813,130000,86981330,7300,7300,7300,7300,0
20240813,125900,86981330,7300,7300,7300,7300,0
20240813,125800,86981330,7300,7300,7300,7300,0
20240813,125700,86981330,7300,7300,7300,7300,180
20240813,125600,85667330,7330,7330,7330,7330,1
20240813,125500,85660000,7310,7310,7310,7310,0
20240813,125400,85660000,7310,7310,7310,7310,0
20240813,125300,85660000,7310,7310,7310,7310,0
20240813,125200,85660000,7310,7310,7310,7310,0
20240813,125100,85660000,7310,7310,7310,7310,0
20240813,125000,85660000,7310,7310,7310,7310,0
20240813,124900,85660000,7310,7310,7310,7310,0
20240813,124800,85660000,7310,7310,7310,7310,0
20240813,124700,85660000,7310,7310,7310,7310,1
20240813,124600,85652690,7310,7310,7310,7310,139
20240813,124500,84636600,7300,7300,7300,7300,0
20240813,124400,84636600,7300,7300,7300,7300,0
20240813,124300,84636600,7300,7300,7300,7300,0
20240813,124200,84636600,7300,7300,7300,7300,0
20240813,124100,84636600,7300,7300,7300,7300,0
20240813,124000,84636600,7300,7300,7300,7300,0
20240813,123900,84636600,7300,7300,7300,7300,0
20240813,123800,84636600,7300,7300,7300,7300,0
20240813,123700,84636600,7300,7300,7300,7300,0
20240813,123600,84636600,7300,7300,7300,7300,0
20240813,123500,84636600,7300,7300,7300,7300,1
20240813,123400,84629300,7300,7300,7300,7300,3
20240813,123300,84607400,7310,7310,7310,7310,0
20240813,123200,84607400,7310,7310,7310,7310,0
20240813,123100,84607400,7310,7310,7310,7310,0
20240813,123000,84607400,7310,7310,7310,7310,0
20240813,122900,84607400,7310,7310,7310,7310,0
20240813,122800,84607400,7310,7310,7310,7310,0
20240813,122700,84607400,7310,7310,7310,7310,0
20240813,122600,84607400,7310,7310,7310,7310,0
20240813,122500,84607400,7310,7310,7310,7310,0
20240813,122400,84607400,7310,7310,7310,7310,0
20240813,122300,84607400,7310,7310,7310,7310,0
20240813,122200,84607400,7310,7310,7310,7310,0
20240813,122100,84607400,7310,7310,7310,7310,7
20240813,122000,84556230,7310,7310,7310,7310,77
20240813,121900,83993360,7310,7310,7310,7310,4
20240813,121800,83964120,7310,7310,7310,7310,0
20240813,121700,83964120,7310,7310,7310,7310,0
20240813,121600,83964120,7310,7310,7310,7310,1
20240813,121500,83956810,7300,7300,7300,7300,0
20240813,121400,83956810,7300,7300,7300,7300,0
20240813,121300,83956810,7300,7300,7300,7300,0
20240813,121200,83956810,7300,7300,7300,7300,0
20240813,121100,83956810,7300,7300,7300,7300,0
20240813,121000,83956810,7300,7300,7300,7300,0
20240813,120900,83956810,7300,7300,7300,7300,0
20240813,120800,83956810,7300,7300,7300,7300,0
20240813,120700,83956810,7300,7300,7300,7300,0
20240813,120600,83956810,7300,7300,7300,7300,0
20240813,120500,83956810,7300,7300,7300,7300,300
20240813,120400,81766810,7300,7300,7300,7300,0
20240813,120300,81766810,7300,7300,7300,7300,0
20240813,120200,81766810,7300,7300,7300,7300,0
20240813,120100,81766810,7300,7300,7300,7300,0
20240813,120000,81766810,7300,7300,7300,7300,0
20240813,115900,81766810,7300,7300,7300,7300,0
20240813,115800,81766810,7300,7300,7300,7300,0
20240813,115700,81766810,7300,7300,7300,7300,0
20240813,115600,81766810,7300,7300,7300,7300,0
20240813,115500,81766810,7300,7300,7300,7300,0
20240813,115400,81766810,7300,7300,7300,7300,25
20240813,115300,81584310,7270,7270,7270,7270,0
20240813,115200,81584310,7270,7270,7270,7270,0
20240813,115100,81584310,7270,7270,7270,7270,0
20240813,115000,81584310,7270,7270,7270,7270,0
20240813,114900,81584310,7270,7270,7270,7270,0
20240813,114800,81584310,7270,7270,7270,7270,0
20240813,114700,81584310,7270,7270,7270,7270,0
20240813,114600,81584310,7270,7270,7270,7270,0
20240813,114500,81584310,7270,7270,7270,7270,0
20240813,114400,81584310,7270,7270,7270,7270,0
20240813,114300,81584310,7270,7270,7270,7270,0
20240813,114200,81584310,7270,7270,7270,7270,0
20240813,114100,81584310,7270,7270,7270,7270,0
20240813,114000,81584310,7270,7270,7270,7270,0
20240813,113900,81584310,7270,7270,7270,7270,0
20240813,113800,81584310,7270,7270,7270,7270,0
20240813,113700,81584310,7270,7270,7270,7270,0
20240813,113600,81584310,7270,7270,7270,7270,0
20240813,113500,81584310,7270,7270,7270,7270,0
20240813,113400,81584310,7270,7270,7270,7270,0
20240813,113300,81584310,7270,7270,7270,7270,0
20240813,113200,81584310,7270,7270,7270,7270,0
20240813,113100,81584310,7270,7270,7270,7270,0
20240813,113000,81584310,7270,7270,7270,7270,0
20240813,112900,81584310,7270,7270,7270,7270,0
20240813,112800,81584310,7270,7270,7270,7270,33
20240813,112700,81344400,7230,7320,7320,7230,1607
20240813,112600,69617470,7330,7330,7330,7330,1
20240813,112500,69610140,7370,7370,7370,7370,0
20240813,112400,69610140,7370,7330,7370,7320,21
20240813,112300,69456190,7340,7340,7340,7340,0
20240813,112200,69456190,7340,7350,7350,7340,105
20240813,112100,68685380,7400,7400,7400,7400,0
20240813,112000,68685380,7400,7400,7400,7400,0
20240813,111900,68685380,7400,7400,7400,7400,0
20240813,111800,68685380,7400,7400,7400,7400,0
20240813,111700,68685380,7400,7400,7400,7400,20
20240813,111600,68537380,7400,7400,7400,7400,0
20240813,111500,68537380,7400,7400,7400,7400,0
20240813,111400,68537380,7400,7400,7400,7400,1
20240813,111300,68529980,7400,7400,7400,7400,0
20240813,111200,68529980,7400,7400,7400,7400,0
20240813,111100,68529980,7400,7400,7400,7400,0
20240813,111000,68529980,7400,7400,7400,7400,0
20240813,110900,68529980,7400,7400,7400,7400,0
20240813,110800,68529980,7400,7400,7400,7400,0
20240813,110700,68529980,7400,7400,7400,7400,0
20240813,110600,68529980,7400,7400,7400,7400,0
20240813,110500,68529980,7400,7400,7400,7400,0
20240813,110400,68529980,7400,7400,7400,7400,1
20240813,110300,68522580,7400,7400,7400,7400,0
20240813,110200,68522580,7400,7400,7400,7400,10
20240813,110100,68448580,7400,7400,7400,7400,2
20240813,110000,68433780,7400,7400,7400,7400,1
20240813,105900,68426380,7350,7350,7350,7350,0
20240813,105800,68426380,7350,7350,7350,7350,0
20240813,105700,68426380,7350,7350,7350,7350,0
20240813,105600,68426380,7350,7350,7350,7350,0
20240813,105500,68426380,7350,7350,7350,7350,0
20240813,105400,68426380,7350,7350,7350,7350,0
20240813,105300,68426380,7350,7350,7350,7350,0
20240813,105200,68426380,7350,7350,7350,7350,0
20240813,105100,68426380,7350,7350,7350,7350,0
20240813,105000,68426380,7350,7350,7350,7350,0
20240813,104900,68426380,7350,7350,7350,7350,0
20240813,104800,68426380,7350,7350,7350,7350,0
20240813,104700,68426380,7350,7350,7350,7350,0
20240813,104600,68426380,7350,7350,7350,7350,0
20240813,104500,68426380,7350,7350,7350,7350,0
20240813,104400,68426380,7350,7350,7350,7350,0
20240813,104300,68426380,7350,7350,7350,7350,0
20240813,104200,68426380,7350,7350,7350,7350,0
20240813,104100,68426380,7350,7350,7350,7350,0
20240813,104000,68426380,7350,7350,7350,7350,0
20240813,103900,68426380,7350,7350,7350,7350,0
20240813,103800,68426380,7350,7350,7350,7350,0
20240813,103700,68426380,7350,7350,7350,7350,0
20240813,103600,68426380,7350,7350,7350,7350,0
20240813,103500,68426380,7350,7350,7350,7350,0
20240813,103400,68426380,7350,7350,7350,7350,0
20240813,103300,68426380,7350,7350,7350,7350,0
20240813,103200,68426380,7350,7350,7350,7350,0
20240813,103100,68426380,7350,7350,7350,7350,0
20240813,103000,68426380,7350,7350,7350,7350,0
20240813,102900,68426380,7350,7350,7350,7350,0
20240813,102800,68426380,7350,7350,7350,7350,0
20240813,102700,68426380,7350,7350,7350,7350,0
20240813,102600,68426380,7350,7350,7350,7350,0
20240813,102500,68426380,7350,7350,7350,7350,0
20240813,102400,68426380,7350,7350,7350,7350,0
20240813,102300,68426380,7350,7350,7350,7350,0
20240813,102200,68426380,7350,7350,7350,7350,0
20240813,102100,68426380,7350,7350,7350,7350,0
20240813,102000,68426380,7350,7350,7350,7350,0
20240813,101900,68426380,7350,7350,7350,7350,0
20240813,101800,68426380,7350,7350,7350,7350,0
20240813,101700,68426380,7350,7350,7350,7350,0
20240813,101600,68426380,7350,7350,7350,7350,0
20240813,101500,68426380,7350,7350,7350,7350,2
20240813,101400,68411680,7350,7350,7350,7350,9
20240813,101300,68345530,7360,7360,7360,7360,0
20240813,101200,68345530,7360,7360,7360,7360,0
20240813,101100,68345530,7360,7360,7360,7360,30
20240813,101000,68124730,7350,7350,7350,7350,0
20240813,100900,68124730,7350,7350,7350,7350,1
20240813,100800,68117380,7330,7370,7370,7330,1000
20240813,100700,60780020,7360,7360,7360,7360,0
20240813,100600,60780020,7360,7360,7360,7360,0
20240813,100500,60780020,7360,7360,7360,7360,0
20240813,100400,60780020,7360,7400,7400,7360,60
20240813,100300,60337970,7450,7450,7450,7450,0
20240813,100200,60337970,7450,7450,7450,7450,0
20240813,100100,60337970,7450,7450,7450,7450,0
20240813,100000,60337970,7450,7450,7450,7450,0
20240813,095900,60337970,7450,7450,7450,7450,0
20240813,095800,60337970,7450,7450,7450,7450,0
20240813,095700,60337970,7450,7450,7450,7450,0
20240813,095600,60337970,7450,7450,7450,7450,0
20240813,095500,60337970,7450,7440,7450,7440,129
20240813,095400,59378200,7440,7440,7440,7440,7
20240813,095300,59326120,7440,7440,7440,7440,0
20240813,095200,59326120,7440,7440,7440,7440,1
20240813,095100,59318680,7440,7400,7440,7400,33
20240813,095000,59074440,7400,7400,7400,7400,0
20240813,094900,59074440,7400,7400,7400,7400,0
20240813,094800,59074440,7400,7400,7400,7400,2
20240813,094700,59059640,7380,7380,7380,7380,0
20240813,094600,59059640,7380,7380,7380,7380,209
20240813,094500,57517220,7370,7360,7370,7360,254
20240813,094400,55647180,7400,7400,7400,7400,0
20240813,094300,55647180,7400,7400,7400,7400,0
20240813,094200,55647180,7400,7350,7400,7350,71
20240813,094100,55125280,7350,7350,7350,7320,6
20240813,094000,55081300,7330,7380,7380,7330,1454
20240813,093900,44371400,7460,7460,7460,7460,0
20240813,093800,44371400,7460,7460,7460,7460,0
20240813,093700,44371400,7460,7420,7460,7420,7
20240813,093600,44319370,7370,7380,7380,7370,213
20240813,093500,42747720,7510,7510,7510,7510,0
20240813,093400,42747720,7510,7360,7510,7360,200
20240813,093300,41265010,7360,7360,7360,7360,50
20240813,093200,40897010,7360,7360,7360,7360,0
20240813,093100,40897010,7360,7360,7360,7360,50
20240813,093000,40529010,7350,7390,7390,7350,516
20240813,092900,36729810,7390,7400,7400,7390,69
20240813,092800,36219470,7410,7410,7410,7410,95
20240813,092700,35515520,7420,7440,7440,7420,77
20240813,092600,34944020,7510,7510,7510,7510,0
20240813,092500,34944020,7510,7500,7510,7450,152
20240813,092400,33803830,7500,7500,7500,7500,0
20240813,092300,33803830,7500,7500,7500,7500,0
20240813,092200,33803830,7500,7500,7500,7500,0
20240813,092100,33803830,7500,7460,7500,7460,9
20240813,092000,33736650,7460,7460,7460,7460,2
20240813,091900,33721730,7460,7470,7470,7460,54
20240813,091800,33318850,7530,7530,7530,7530,0
20240813,091700,33318850,7530,7530,7530,7530,0
20240813,091600,33318850,7530,7470,7530,7470,99
20240813,091500,32575750,7450,7450,7450,7450,1
20240813,091400,32568300,7440,7440,7440,7440,0
20240813,091300,32568300,7440,7440,7440,7440,16
20240813,091200,32449260,7440,7450,7450,7440,123
20240813,091100,31532980,7450,7450,7450,7450,0
20240813,091000,31532980,7450,7450,7450,7450,0
20240813,090900,31532980,7450,7450,7450,7450,80
20240813,090800,30936980,7460,7460,7460,7460,112
20240813,090700,30101460,7490,7490,7490,7490,0
20240813,090600,30101460,7490,7490,7490,7490,1
20240813,090500,30093970,7490,7440,7490,7440,123
20240813,090400,29176350,7480,7480,7480,7480,0
20240813,090300,29176350,7480,7480,7480,7480,0
20240813,090200,29176350,7480,7450,7480,7450,1019
20240813,090100,21563870,7440,7430,7440,7430,179
20240813,090000,20232180,7430,7380,7430,7380,2741