KissMeData/049430/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192800,160594720,9470,9470,9470,9470,52
20240820,192700,160594720,9470,9470,9470,9470,0
20240820,192600,160594720,9470,9470,9470,9470,0
20240820,192500,160594720,9470,9470,9470,9470,0
20240820,192400,160594720,9470,9470,9470,9470,0
20240820,192300,160594720,9470,9470,9470,9470,0
20240820,192200,160594720,9470,9470,9470,9470,0
20240820,192100,160594720,9470,9470,9470,9470,0
20240820,192000,160594720,9470,9470,9470,9470,0
20240820,191900,160594720,9470,9470,9470,9470,0
20240820,191800,160594720,9470,9470,9470,9470,0
20240820,191700,160594720,9470,9470,9470,9470,0
20240820,191600,160594720,9470,9470,9470,9470,0
20240820,191500,160594720,9470,9470,9470,9470,0
20240820,191400,160594720,9470,9470,9470,9470,0
20240820,191300,160594720,9470,9470,9470,9470,0
20240820,191200,160594720,9470,9470,9470,9470,0
20240820,191100,160594720,9470,9470,9470,9470,0
20240820,191000,160594720,9470,9470,9470,9470,0
20240820,190900,160594720,9470,9470,9470,9470,0
20240820,190800,160594720,9470,9470,9470,9470,0
20240820,190700,160594720,9470,9470,9470,9470,0
20240820,190600,160594720,9470,9470,9470,9470,0
20240820,190500,160594720,9470,9470,9470,9470,0
20240820,190400,160594720,9470,9470,9470,9470,0
20240820,190300,160594720,9470,9470,9470,9470,0
20240820,190200,160594720,9470,9470,9470,9470,0
20240820,190100,160594720,9470,9470,9470,9470,0
20240820,190000,160594720,9470,9470,9470,9470,0
20240820,185900,160594720,9470,9470,9470,9470,0
20240820,185800,160594720,9470,9470,9470,9470,52
20240820,185700,160594720,9470,9470,9470,9470,0
20240820,185600,160594720,9470,9470,9470,9470,0
20240820,185500,160594720,9470,9470,9470,9470,0
20240820,185400,160594720,9470,9470,9470,9470,0
20240820,185300,160594720,9470,9470,9470,9470,0
20240820,185200,160594720,9470,9470,9470,9470,0
20240820,185100,160594720,9470,9470,9470,9470,0
20240820,185000,160594720,9470,9470,9470,9470,0
20240820,184900,160594720,9470,9470,9470,9470,0
20240820,184800,160594720,9470,9470,9470,9470,0
20240820,184700,160594720,9470,9470,9470,9470,0
20240820,184600,160594720,9470,9470,9470,9470,0
20240820,184500,160594720,9470,9470,9470,9470,0
20240820,184400,160594720,9470,9470,9470,9470,0
20240820,184300,160594720,9470,9470,9470,9470,0
20240820,184200,160594720,9470,9470,9470,9470,0
20240820,184100,160594720,9470,9470,9470,9470,0
20240820,184000,160594720,9470,9470,9470,9470,0
20240820,183900,160594720,9470,9470,9470,9470,0
20240820,183800,160594720,9470,9470,9470,9470,0
20240820,183700,160594720,9470,9470,9470,9470,0
20240820,183600,160594720,9470,9470,9470,9470,0
20240820,183500,160594720,9470,9470,9470,9470,0
20240820,183400,160594720,9470,9470,9470,9470,0
20240820,183300,160594720,9470,9470,9470,9470,0
20240820,183200,160594720,9470,9470,9470,9470,0
20240820,183100,160594720,9470,9470,9470,9470,0
20240820,183000,160594720,9470,9470,9470,9470,0
20240820,182900,160594720,9470,9470,9470,9470,0
20240820,182800,160594720,9470,9470,9470,9470,52
20240820,182700,160594720,9470,9470,9470,9470,0
20240820,182600,160594720,9470,9470,9470,9470,0
20240820,182500,160594720,9470,9470,9470,9470,0
20240820,182400,160594720,9470,9470,9470,9470,0
20240820,182300,160594720,9470,9470,9470,9470,0
20240820,182200,160594720,9470,9470,9470,9470,0
20240820,182100,160594720,9470,9470,9470,9470,0
20240820,182000,160594720,9470,9470,9470,9470,0
20240820,181900,160594720,9470,9470,9470,9470,0
20240820,181800,160594720,9470,9470,9470,9470,0
20240820,181700,160594720,9470,9470,9470,9470,0
20240820,181600,160594720,9470,9470,9470,9470,0
20240820,181500,160594720,9470,9470,9470,9470,0
20240820,181400,160594720,9470,9470,9470,9470,0
20240820,181300,160594720,9470,9470,9470,9470,0
20240820,181200,160594720,9470,9470,9470,9470,0
20240820,181100,160594720,9470,9470,9470,9470,0
20240820,181000,160594720,9470,9470,9470,9470,0
20240820,180900,160594720,9470,9470,9470,9470,0
20240820,180800,160594720,9470,9470,9470,9470,0
20240820,180700,160594720,9470,9470,9470,9470,0
20240820,180600,160594720,9470,9470,9470,9470,0
20240820,180500,160594720,9470,9470,9470,9470,0
20240820,180400,160594720,9470,9470,9470,9470,0
20240820,180300,160594720,9470,9470,9470,9470,0
20240820,180200,160594720,9470,9470,9470,9470,0
20240820,180100,160594720,9470,9470,9470,9470,0
20240820,180000,160594720,9470,9470,9470,9470,0
20240820,175900,160594720,9470,9470,9470,9470,0
20240820,175800,160594720,9470,9470,9470,9470,52
20240820,175700,160594720,9470,9470,9470,9470,0
20240820,175600,160594720,9470,9470,9470,9470,0
20240820,175500,160594720,9470,9470,9470,9470,0
20240820,175400,160594720,9470,9470,9470,9470,0
20240820,175300,160594720,9470,9470,9470,9470,0
20240820,175200,160594720,9470,9470,9470,9470,0
20240820,175100,160594720,9470,9470,9470,9470,0
20240820,175000,160594720,9470,9470,9470,9470,0
20240820,174900,160594720,9470,9470,9470,9470,0
20240820,174800,160594720,9470,9470,9470,9470,0
20240820,174700,160594720,9470,9470,9470,9470,0
20240820,174600,160594720,9470,9470,9470,9470,0
20240820,174500,160594720,9470,9470,9470,9470,0
20240820,174400,160594720,9470,9470,9470,9470,0
20240820,174300,160594720,9470,9470,9470,9470,0
20240820,174200,160594720,9470,9470,9470,9470,0
20240820,174100,160594720,9470,9470,9470,9470,0
20240820,174000,160594720,9470,9470,9470,9470,0
20240820,173900,160594720,9470,9470,9470,9470,0
20240820,173800,160594720,9470,9470,9470,9470,0
20240820,173700,160594720,9470,9470,9470,9470,0
20240820,173600,160594720,9470,9470,9470,9470,0
20240820,173500,160594720,9470,9470,9470,9470,0
20240820,173400,160594720,9470,9470,9470,9470,0
20240820,173300,160594720,9470,9470,9470,9470,0
20240820,173200,160594720,9470,9470,9470,9470,0
20240820,173100,160594720,9470,9470,9470,9470,0
20240820,173000,160594720,9470,9470,9470,9470,0
20240820,172900,160594720,9470,9470,9470,9470,0
20240820,172800,160594720,9470,9470,9470,9470,52
20240820,172700,160594720,9470,9470,9470,9470,0
20240820,172600,160594720,9470,9470,9470,9470,0
20240820,172500,160594720,9470,9470,9470,9470,0
20240820,172400,160594720,9470,9470,9470,9470,0
20240820,172300,160594720,9470,9470,9470,9470,0
20240820,172200,160594720,9470,9470,9470,9470,0
20240820,172100,160594720,9470,9470,9470,9470,0
20240820,172000,160594720,9470,9470,9470,9470,0
20240820,171900,160594720,9470,9470,9470,9470,0
20240820,171800,160594720,9470,9470,9470,9470,0
20240820,171700,160594720,9470,9470,9470,9470,0
20240820,171600,160594720,9470,9470,9470,9470,0
20240820,171500,160594720,9470,9470,9470,9470,0
20240820,171400,160594720,9470,9470,9470,9470,0
20240820,171300,160594720,9470,9470,9470,9470,0
20240820,171200,160594720,9470,9470,9470,9470,0
20240820,171100,160594720,9470,9470,9470,9470,0
20240820,171000,160594720,9470,9470,9470,9470,0
20240820,170900,160594720,9470,9470,9470,9470,0
20240820,170800,160594720,9470,9470,9470,9470,0
20240820,170700,160594720,9470,9470,9470,9470,0
20240820,170600,160594720,9470,9470,9470,9470,0
20240820,170500,160594720,9470,9470,9470,9470,0
20240820,170400,160594720,9470,9470,9470,9470,0
20240820,170300,160594720,9470,9470,9470,9470,0
20240820,170200,160594720,9470,9470,9470,9470,0
20240820,170100,160594720,9470,9470,9470,9470,0
20240820,170000,160594720,9470,9470,9470,9470,0
20240820,165900,160594720,9470,9470,9470,9470,0
20240820,165800,160594720,9470,9470,9470,9470,52
20240820,165700,160594720,9470,9470,9470,9470,0
20240820,165600,160594720,9470,9470,9470,9470,0
20240820,165500,160594720,9470,9470,9470,9470,0
20240820,165400,160594720,9470,9470,9470,9470,0
20240820,165300,160594720,9470,9470,9470,9470,0
20240820,165200,160594720,9470,9470,9470,9470,0
20240820,165100,160594720,9470,9470,9470,9470,0
20240820,165000,160594720,9470,9470,9470,9470,0
20240820,164900,160594720,9470,9470,9470,9470,0
20240820,164800,160594720,9470,9470,9470,9470,0
20240820,164700,160594720,9470,9470,9470,9470,0
20240820,164600,160594720,9470,9470,9470,9470,0
20240820,164500,160594720,9470,9470,9470,9470,0
20240820,164400,160594720,9470,9470,9470,9470,0
20240820,164300,160594720,9470,9470,9470,9470,0
20240820,164200,160594720,9470,9470,9470,9470,0
20240820,164100,160594720,9470,9470,9470,9470,0
20240820,164000,160594720,9470,9470,9470,9470,0
20240820,163900,160594720,9470,9470,9470,9470,0
20240820,163800,160594720,9470,9470,9470,9470,0
20240820,163700,160594720,9470,9470,9470,9470,0
20240820,163600,160594720,9470,9470,9470,9470,0
20240820,163500,160594720,9470,9470,9470,9470,0
20240820,163400,160594720,9470,9470,9470,9470,0
20240820,163300,160594720,9470,9470,9470,9470,0
20240820,163200,160594720,9470,9470,9470,9470,0
20240820,163100,160594720,9470,9470,9470,9470,0
20240820,163000,160594720,9470,9470,9470,9470,0
20240820,162900,160594720,9470,9470,9470,9470,0
20240820,162800,160594720,9470,9470,9470,9470,52
20240820,162700,160594720,9470,9470,9470,9470,0
20240820,162600,160594720,9470,9470,9470,9470,0
20240820,162500,160594720,9470,9470,9470,9470,0
20240820,162400,160594720,9470,9470,9470,9470,0
20240820,162300,160594720,9470,9470,9470,9470,0
20240820,162200,160594720,9470,9470,9470,9470,0
20240820,162100,160594720,9470,9470,9470,9470,0
20240820,162000,160594720,9470,9470,9470,9470,0
20240820,161900,160594720,9470,9470,9470,9470,0
20240820,161800,160594720,9470,9470,9470,9470,0
20240820,161700,160594720,9470,9470,9470,9470,0
20240820,161600,160594720,9470,9470,9470,9470,0
20240820,161500,160594720,9470,9470,9470,9470,0
20240820,161400,160594720,9470,9470,9470,9470,0
20240820,161300,160594720,9470,9470,9470,9470,0
20240820,161200,160594720,9470,9470,9470,9470,0
20240820,161100,160594720,9470,9470,9470,9470,0
20240820,161000,160594720,9470,9470,9470,9470,0
20240820,160900,160594720,9470,9470,9470,9470,0
20240820,160800,160594720,9470,9470,9470,9470,0
20240820,160700,160594720,9470,9470,9470,9470,0
20240820,160600,160594720,9470,9470,9470,9470,0
20240820,160500,160594720,9470,9470,9470,9470,0
20240820,160400,160594720,9470,9470,9470,9470,0
20240820,160300,160594720,9470,9470,9470,9470,0
20240820,160200,160594720,9470,9470,9470,9470,0
20240820,160100,160594720,9470,9470,9470,9470,0
20240820,160000,160594720,9470,9470,9470,9470,0
20240820,155900,160594720,9470,9470,9470,9470,0
20240820,155800,160594720,9470,9470,9470,9470,52
20240820,155700,160594720,9470,9470,9470,9470,0
20240820,155600,160594720,9470,9470,9470,9470,0
20240820,155500,160594720,9470,9470,9470,9470,0
20240820,155400,160594720,9470,9470,9470,9470,0
20240820,155300,160594720,9470,9470,9470,9470,0
20240820,155200,160594720,9470,9470,9470,9470,0
20240820,155100,160594720,9470,9470,9470,9470,0
20240820,155000,160594720,9470,9470,9470,9470,0
20240820,154900,160594720,9470,9470,9470,9470,0
20240820,154800,160594720,9470,9470,9470,9470,0
20240820,154700,160594720,9470,9470,9470,9470,0
20240820,154600,160594720,9470,9470,9470,9470,0
20240820,154500,160594720,9470,9470,9470,9470,0
20240820,154400,160594720,9470,9470,9470,9470,0
20240820,154300,160594720,9470,9470,9470,9470,0
20240820,154200,160594720,9470,9470,9470,9470,0
20240820,154100,160594720,9470,9470,9470,9470,0
20240820,154000,160594720,9470,9470,9470,9470,0
20240820,153900,160594720,9470,9470,9470,9470,0
20240820,153800,160594720,9470,9470,9470,9470,0
20240820,153700,160594720,9470,9470,9470,9470,0
20240820,153600,160594720,9470,9470,9470,9470,0
20240820,153500,160594720,9470,9470,9470,9470,0
20240820,153400,160594720,9470,9470,9470,9470,0
20240820,153300,160594720,9470,9470,9470,9470,0
20240820,153200,160594720,9470,9470,9470,9470,0
20240820,153100,160594720,9470,9470,9470,9470,0
20240820,153000,160594720,9470,9470,9470,9470,52
20240820,152900,160102280,9470,9470,9470,9470,0
20240820,152800,160102280,9470,9470,9470,9470,0
20240820,152700,160102280,9470,9470,9470,9470,0
20240820,152600,160102280,9470,9470,9470,9470,0
20240820,152500,160102280,9470,9470,9470,9470,0
20240820,152400,160102280,9470,9470,9470,9470,0
20240820,152300,160102280,9470,9470,9470,9470,0
20240820,152200,160102280,9470,9470,9470,9470,0
20240820,152100,160102280,9470,9470,9470,9470,0
20240820,152000,160102280,9470,9470,9470,9470,0
20240820,151900,160102280,9470,9470,9470,9470,2
20240820,151800,160083340,9470,9410,9470,9410,4
20240820,151700,160045580,9470,9470,9470,9470,1
20240820,151600,160036110,9400,9400,9400,9400,0
20240820,151500,160036110,9400,9400,9400,9400,10
20240820,151400,159942110,9400,9400,9400,9400,2
20240820,151300,159923310,9470,9430,9470,9430,10
20240820,151200,159828730,9430,9430,9430,9430,115
20240820,151100,158744280,9470,9470,9470,9470,1
20240820,151000,158734810,9400,9400,9400,9400,11
20240820,150900,158631410,9460,9460,9460,9460,0
20240820,150800,158631410,9460,9400,9460,9370,337
20240820,150700,155461500,9470,9470,9470,9470,0
20240820,150600,155461500,9470,9470,9470,9470,0
20240820,150500,155461500,9470,9470,9470,9470,0
20240820,150400,155461500,9470,9470,9470,9470,0
20240820,150300,155461500,9470,9470,9470,9470,0
20240820,150200,155461500,9470,9470,9470,9470,0
20240820,150100,155461500,9470,9470,9470,9470,0
20240820,150000,155461500,9470,9470,9470,9470,2
20240820,145900,155442560,9470,9470,9470,9470,1
20240820,145800,155433090,9460,9400,9460,9400,2
20240820,145700,155414230,9470,9470,9470,9470,0
20240820,145600,155414230,9470,9470,9470,9470,0
20240820,145500,155414230,9470,9470,9470,9470,130
20240820,145400,154183130,9460,9440,9460,9400,7879
20240820,145300,79729930,9440,9440,9440,9440,0
20240820,145200,79729930,9440,9440,9440,9440,0
20240820,145100,79729930,9440,9400,9440,9400,280
20240820,145000,77096810,9440,9440,9440,9440,0
20240820,144900,77096810,9440,9410,9440,9410,106
20240820,144800,76099320,9410,9410,9410,9410,2
20240820,144700,76080500,9450,9410,9450,9410,15
20240820,144600,75939310,9450,9450,9450,9450,0
20240820,144500,75939310,9450,9450,9450,9450,0
20240820,144400,75939310,9450,9450,9450,9450,0
20240820,144300,75939310,9450,9450,9450,9450,0
20240820,144200,75939310,9450,9450,9450,9450,0
20240820,144100,75939310,9450,9450,9450,9450,0
20240820,144000,75939310,9450,9450,9450,9450,14
20240820,143900,75807010,9450,9450,9450,9450,130
20240820,143800,74578510,9450,9450,9450,9450,0
20240820,143700,74578510,9450,9450,9450,9450,0
20240820,143600,74578510,9450,9450,9450,9450,1
20240820,143500,74569060,9400,9400,9400,9400,12
20240820,143400,74456260,9450,9410,9450,9410,160
20240820,143300,72950300,9460,9460,9460,9460,0
20240820,143200,72950300,9460,9460,9460,9460,0
20240820,143100,72950300,9460,9460,9460,9460,0
20240820,143000,72950300,9460,9420,9460,9420,13
20240820,142900,72827800,9410,9420,9420,9410,59
20240820,142800,72272580,9460,9460,9460,9460,0
20240820,142700,72272580,9460,9460,9460,9460,0
20240820,142600,72272580,9460,9460,9460,9460,0
20240820,142500,72272580,9460,9460,9460,9460,0
20240820,142400,72272580,9460,9460,9460,9460,0
20240820,142300,72272580,9460,9450,9460,9450,144
20240820,142200,70911560,9450,9450,9450,9450,0
20240820,142100,70911560,9450,9450,9450,9450,2
20240820,142000,70892660,9460,9460,9460,9460,0
20240820,141900,70892660,9460,9460,9460,9460,0
20240820,141800,70892660,9460,9460,9460,9460,0
20240820,141700,70892660,9460,9460,9460,9460,0
20240820,141600,70892660,9460,9460,9460,9460,0
20240820,141500,70892660,9460,9460,9460,9460,0
20240820,141400,70892660,9460,9460,9460,9460,0
20240820,141300,70892660,9460,9460,9460,9460,0
20240820,141200,70892660,9460,9460,9460,9460,0
20240820,141100,70892660,9460,9460,9460,9460,0
20240820,141000,70892660,9460,9460,9460,9460,0
20240820,140900,70892660,9460,9460,9460,9460,0
20240820,140800,70892660,9460,9450,9460,9450,111
20240820,140700,69843600,9450,9450,9450,9450,145
20240820,140600,68473350,9450,9450,9450,9450,0
20240820,140500,68473350,9450,9450,9450,9450,0
20240820,140400,68473350,9450,9450,9450,9450,0
20240820,140300,68473350,9450,9430,9450,9430,71
20240820,140200,67803340,9450,9450,9450,9450,0
20240820,140100,67803340,9450,9450,9450,9450,0
20240820,140000,67803340,9450,9450,9450,9450,0
20240820,135900,67803340,9450,9450,9450,9450,0
20240820,135800,67803340,9450,9450,9450,9450,0
20240820,135700,67803340,9450,9450,9450,9450,0
20240820,135600,67803340,9450,9450,9450,9450,0
20240820,135500,67803340,9450,9450,9450,9450,0
20240820,135400,67803340,9450,9450,9450,9450,0
20240820,135300,67803340,9450,9450,9450,9450,0
20240820,135200,67803340,9450,9450,9450,9450,0
20240820,135100,67803340,9450,9450,9450,9450,147
20240820,135000,66414190,9420,9420,9420,9420,0
20240820,134900,66414190,9420,9430,9430,9420,202
20240820,134800,64511290,9430,9430,9430,9430,0
20240820,134700,64511290,9430,9430,9430,9430,0
20240820,134600,64511290,9430,9430,9430,9430,0
20240820,134500,64511290,9430,9430,9430,9430,3
20240820,134400,64483000,9460,9460,9460,9460,0
20240820,134300,64483000,9460,9460,9460,9460,0
20240820,134200,64483000,9460,9460,9460,9460,0
20240820,134100,64483000,9460,9460,9460,9460,0
20240820,134000,64483000,9460,9460,9460,9460,0
20240820,133900,64483000,9460,9460,9460,9460,0
20240820,133800,64483000,9460,9460,9460,9460,0
20240820,133700,64483000,9460,9460,9460,9460,0
20240820,133600,64483000,9460,9460,9460,9460,0
20240820,133500,64483000,9460,9460,9460,9460,145
20240820,133400,63111300,9460,9460,9460,9460,0
20240820,133300,63111300,9460,9460,9460,9460,0
20240820,133200,63111300,9460,9460,9460,9460,0
20240820,133100,63111300,9460,9460,9460,9460,0
20240820,133000,63111300,9460,9460,9460,9460,0
20240820,132900,63111300,9460,9460,9460,9460,0
20240820,132800,63111300,9460,9460,9460,9460,0
20240820,132700,63111300,9460,9460,9460,9460,0
20240820,132600,63111300,9460,9460,9460,9460,10
20240820,132500,63016700,9460,9460,9460,9460,0
20240820,132400,63016700,9460,9460,9460,9460,0
20240820,132300,63016700,9460,9460,9460,9460,0
20240820,132200,63016700,9460,9460,9460,9460,106
20240820,132100,62013940,9460,9460,9460,9460,0
20240820,132000,62013940,9460,9460,9460,9460,0
20240820,131900,62013940,9460,9460,9460,9460,130
20240820,131800,60784140,9460,9460,9460,9460,0
20240820,131700,60784140,9460,9460,9460,9460,150
20240820,131600,59365140,9430,9430,9430,9430,43
20240820,131500,58959650,9430,9430,9430,9430,0
20240820,131400,58959650,9430,9430,9430,9430,0
20240820,131300,58959650,9430,9430,9430,9430,0
20240820,131200,58959650,9430,9430,9430,9430,0
20240820,131100,58959650,9430,9430,9430,9430,0
20240820,131000,58959650,9430,9430,9430,9430,0
20240820,130900,58959650,9430,9430,9430,9430,0
20240820,130800,58959650,9430,9430,9430,9430,0
20240820,130700,58959650,9430,9430,9430,9430,0
20240820,130600,58959650,9430,9430,9430,9430,0
20240820,130500,58959650,9430,9430,9430,9430,13
20240820,130400,58837060,9480,9480,9480,9480,0
20240820,130300,58837060,9480,9480,9480,9480,130
20240820,130200,57604660,9480,9480,9480,9480,0
20240820,130100,57604660,9480,9480,9480,9480,0
20240820,130000,57604660,9480,9480,9480,9480,9
20240820,125900,57519340,9480,9480,9480,9480,0
20240820,125800,57519340,9480,9480,9480,9480,0
20240820,125700,57519340,9480,9480,9480,9480,0
20240820,125600,57519340,9480,9480,9480,9480,0
20240820,125500,57519340,9480,9480,9480,9480,0
20240820,125400,57519340,9480,9480,9480,9480,0
20240820,125300,57519340,9480,9480,9480,9480,0
20240820,125200,57519340,9480,9480,9480,9480,0
20240820,125100,57519340,9480,9480,9480,9480,0
20240820,125000,57519340,9480,9480,9480,9480,0
20240820,124900,57519340,9480,9480,9480,9480,0
20240820,124800,57519340,9480,9480,9480,9480,0
20240820,124700,57519340,9480,9480,9480,9480,130
20240820,124600,56286940,9480,9480,9480,9480,0
20240820,124500,56286940,9480,9480,9480,9480,0
20240820,124400,56286940,9480,9480,9480,9480,0
20240820,124300,56286940,9480,9480,9480,9480,0
20240820,124200,56286940,9480,9480,9480,9480,3
20240820,124100,56258500,9480,9480,9480,9480,0
20240820,124000,56258500,9480,9480,9480,9480,0
20240820,123900,56258500,9480,9480,9480,9480,0
20240820,123800,56258500,9480,9480,9480,9480,33
20240820,123700,55945660,9480,9480,9480,9480,0
20240820,123600,55945660,9480,9480,9480,9480,0
20240820,123500,55945660,9480,9480,9480,9480,0
20240820,123400,55945660,9480,9480,9480,9480,0
20240820,123300,55945660,9480,9480,9480,9480,0
20240820,123200,55945660,9480,9480,9480,9480,0
20240820,123100,55945660,9480,9480,9480,9480,130
20240820,123000,54713260,9480,9480,9480,9480,15
20240820,122900,54571060,9430,9430,9430,9430,0
20240820,122800,54571060,9430,9430,9430,9430,0
20240820,122700,54571060,9430,9430,9430,9430,0
20240820,122600,54571060,9430,9430,9430,9430,0
20240820,122500,54571060,9430,9430,9430,9430,0
20240820,122400,54571060,9430,9430,9430,9430,0
20240820,122300,54571060,9430,9430,9430,9430,0
20240820,122200,54571060,9430,9430,9430,9430,0
20240820,122100,54571060,9430,9430,9430,9430,0
20240820,122000,54571060,9430,9430,9430,9430,0
20240820,121900,54571060,9430,9430,9430,9430,0
20240820,121800,54571060,9430,9430,9430,9430,0
20240820,121700,54571060,9430,9430,9430,9430,0
20240820,121600,54571060,9430,9430,9430,9430,0
20240820,121500,54571060,9430,9480,9480,9430,141
20240820,121400,53234930,9490,9490,9490,9490,0
20240820,121300,53234930,9490,9490,9490,9490,0
20240820,121200,53234930,9490,9490,9490,9490,1
20240820,121100,53225440,9490,9490,9490,9490,0
20240820,121000,53225440,9490,9490,9490,9490,0
20240820,120900,53225440,9490,9490,9490,9490,0
20240820,120800,53225440,9490,9490,9490,9490,0
20240820,120700,53225440,9490,9490,9490,9490,0
20240820,120600,53225440,9490,9490,9490,9490,0
20240820,120500,53225440,9490,9490,9490,9490,0
20240820,120400,53225440,9490,9490,9490,9490,0
20240820,120300,53225440,9490,9490,9490,9490,0
20240820,120200,53225440,9490,9490,9490,9490,0
20240820,120100,53225440,9490,9490,9490,9490,0
20240820,120000,53225440,9490,9490,9490,9490,17
20240820,115900,53064110,9490,9460,9490,9460,130
20240820,115800,51831890,9410,9410,9410,9410,0
20240820,115700,51831890,9410,9410,9410,9410,0
20240820,115600,51831890,9410,9410,9410,9410,0
20240820,115500,51831890,9410,9410,9410,9410,0
20240820,115400,51831890,9410,9410,9410,9410,0
20240820,115300,51831890,9410,9410,9410,9410,0
20240820,115200,51831890,9410,9410,9410,9410,2
20240820,115100,51813070,9400,9400,9400,9400,0
20240820,115000,51813070,9400,9400,9400,9400,200
20240820,114900,49933070,9410,9430,9430,9410,367
20240820,114800,46478770,9490,9490,9490,9490,0
20240820,114700,46478770,9490,9490,9490,9490,0
20240820,114600,46478770,9490,9490,9490,9490,0
20240820,114500,46478770,9490,9490,9490,9490,0
20240820,114400,46478770,9490,9490,9490,9490,0
20240820,114300,46478770,9490,9490,9490,9490,130
20240820,114200,45245070,9490,9490,9490,9490,0
20240820,114100,45245070,9490,9490,9490,9490,0
20240820,114000,45245070,9490,9490,9490,9490,0
20240820,113900,45245070,9490,9490,9490,9490,0
20240820,113800,45245070,9490,9490,9490,9490,0
20240820,113700,45245070,9490,9490,9490,9490,0
20240820,113600,45245070,9490,9430,9490,9430,131
20240820,113500,44009330,9440,9440,9440,9440,0
20240820,113400,44009330,9440,9440,9440,9440,0
20240820,113300,44009330,9440,9440,9440,9440,0
20240820,113200,44009330,9440,9440,9440,9440,0
20240820,113100,44009330,9440,9440,9440,9440,0
20240820,113000,44009330,9440,9490,9500,9440,17
20240820,112900,43847950,9490,9490,9490,9490,1
20240820,112800,43838460,9440,9440,9440,9440,1
20240820,112700,43829020,9500,9490,9500,9490,130
20240820,112600,42595270,9490,9490,9490,9490,0
20240820,112500,42595270,9490,9490,9490,9490,0
20240820,112400,42595270,9490,9490,9490,9490,0
20240820,112300,42595270,9490,9490,9490,9490,0
20240820,112200,42595270,9490,9490,9490,9490,0
20240820,112100,42595270,9490,9490,9490,9490,0
20240820,112000,42595270,9490,9490,9490,9490,0
20240820,111900,42595270,9490,9490,9490,9490,0
20240820,111800,42595270,9490,9490,9490,9490,0
20240820,111700,42595270,9490,9490,9490,9490,0
20240820,111600,42595270,9490,9490,9490,9490,0
20240820,111500,42595270,9490,9490,9490,9490,0
20240820,111400,42595270,9490,9490,9490,9490,0
20240820,111300,42595270,9490,9490,9490,9490,0
20240820,111200,42595270,9490,9490,9490,9490,0
20240820,111100,42595270,9490,9490,9490,9490,130
20240820,111000,41361570,9490,9440,9490,9440,11
20240820,110900,41257680,9490,9490,9490,9490,0
20240820,110800,41257680,9490,9490,9490,9490,0
20240820,110700,41257680,9490,9490,9490,9490,1
20240820,110600,41248190,9430,9430,9430,9430,0
20240820,110500,41248190,9430,9430,9430,9430,0
20240820,110400,41248190,9430,9430,9430,9430,0
20240820,110300,41248190,9430,9430,9430,9430,0
20240820,110200,41248190,9430,9430,9430,9430,146
20240820,110100,39871410,9490,9490,9490,9490,0
20240820,110000,39871410,9490,9490,9490,9490,56
20240820,105900,39339970,9490,9480,9490,9480,4
20240820,105800,39302040,9490,9490,9490,9490,0
20240820,105700,39302040,9490,9490,9490,9490,0
20240820,105600,39302040,9490,9490,9490,9490,0
20240820,105500,39302040,9490,9490,9490,9490,130
20240820,105400,38068340,9490,9490,9490,9490,0
20240820,105300,38068340,9490,9490,9490,9490,53
20240820,105200,37565370,9430,9430,9430,9430,0
20240820,105100,37565370,9430,9430,9430,9430,5
20240820,105000,37518220,9430,9430,9430,9430,14
20240820,104900,37386200,9450,9450,9450,9450,200
20240820,104800,35496200,9490,9490,9490,9490,0
20240820,104700,35496200,9490,9490,9490,9490,0
20240820,104600,35496200,9490,9490,9490,9490,0
20240820,104500,35496200,9490,9490,9490,9490,0
20240820,104400,35496200,9490,9490,9490,9490,0
20240820,104300,35496200,9490,9490,9490,9490,1
20240820,104200,35486710,9500,9500,9500,9500,0
20240820,104100,35486710,9500,9500,9500,9500,0
20240820,104000,35486710,9500,9500,9500,9500,0
20240820,103900,35486710,9500,9490,9500,9490,130
20240820,103800,34251750,9510,9510,9510,9510,0
20240820,103700,34251750,9510,9510,9510,9510,0
20240820,103600,34251750,9510,9510,9510,9510,0
20240820,103500,34251750,9510,9510,9510,9510,0
20240820,103400,34251750,9510,9510,9510,9510,0
20240820,103300,34251750,9510,9510,9510,9510,0
20240820,103200,34251750,9510,9510,9510,9510,0
20240820,103100,34251750,9510,9510,9510,9510,0
20240820,103000,34251750,9510,9510,9510,9510,16
20240820,102900,34099590,9510,9510,9510,9510,0
20240820,102800,34099590,9510,9510,9510,9510,0
20240820,102700,34099590,9510,9510,9510,9510,0
20240820,102600,34099590,9510,9510,9510,9510,0
20240820,102500,34099590,9510,9510,9510,9510,0
20240820,102400,34099590,9510,9510,9510,9510,0
20240820,102300,34099590,9510,9500,9510,9500,130
20240820,102200,32864380,9510,9510,9510,9510,0
20240820,102100,32864380,9510,9510,9510,9510,0
20240820,102000,32864380,9510,9510,9510,9510,0
20240820,101900,32864380,9510,9510,9510,9510,0
20240820,101800,32864380,9510,9510,9510,9510,0
20240820,101700,32864380,9510,9510,9510,9510,0
20240820,101600,32864380,9510,9420,9510,9390,438
20240820,101500,28739850,9510,9510,9510,9510,0
20240820,101400,28739850,9510,9510,9510,9510,0
20240820,101300,28739850,9510,9510,9510,9510,0
20240820,101200,28739850,9510,9510,9510,9510,0
20240820,101100,28739850,9510,9510,9510,9510,0
20240820,101000,28739850,9510,9510,9510,9510,0
20240820,100900,28739850,9510,9510,9510,9510,0
20240820,100800,28739850,9510,9510,9510,9510,0
20240820,100700,28739850,9510,9440,9510,9440,151
20240820,100600,27305990,9440,9440,9440,9440,0
20240820,100500,27305990,9440,9450,9450,9440,10
20240820,100400,27211580,9500,9500,9500,9500,20
20240820,100300,27021580,9510,9510,9510,9510,0
20240820,100200,27021580,9510,9510,9510,9510,0
20240820,100100,27021580,9510,9510,9510,9510,0
20240820,100000,27021580,9510,9510,9510,9510,0
20240820,095900,27021580,9510,9510,9510,9510,0
20240820,095800,27021580,9510,9510,9510,9510,0
20240820,095700,27021580,9510,9510,9510,9510,0
20240820,095600,27021580,9510,9500,9510,9500,4
20240820,095500,26983570,9450,9450,9450,9450,250
20240820,095400,24621070,9500,9500,9500,9500,0
20240820,095300,24621070,9500,9500,9500,9500,0
20240820,095200,24621070,9500,9500,9500,9500,0
20240820,095100,24621070,9500,9480,9500,9480,260
20240820,095000,22152350,9480,9480,9480,9480,0
20240820,094900,22152350,9480,9480,9480,9480,0
20240820,094800,22152350,9480,9480,9480,9480,0
20240820,094700,22152350,9480,9480,9480,9480,0
20240820,094600,22152350,9480,9480,9480,9480,0
20240820,094500,22152350,9480,9480,9480,9480,100
20240820,094400,21204350,9470,9470,9470,9470,0
20240820,094300,21204350,9470,9470,9470,9470,0
20240820,094200,21204350,9470,9470,9470,9470,10
20240820,094100,21109650,9470,9470,9470,9470,0
20240820,094000,21109650,9470,9470,9470,9470,0
20240820,093900,21109650,9470,9470,9470,9470,0
20240820,093800,21109650,9470,9470,9470,9470,0
20240820,093700,21109650,9470,9470,9470,9470,0
20240820,093600,21109650,9470,9470,9470,9470,0
20240820,093500,21109650,9470,9470,9470,9470,0
20240820,093400,21109650,9470,9470,9470,9470,0
20240820,093300,21109650,9470,9470,9470,9470,0
20240820,093200,21109650,9470,9500,9500,9470,5
20240820,093100,21062180,9480,9490,9490,9480,89
20240820,093000,20218370,9510,9510,9510,9510,0
20240820,092900,20218370,9510,9510,9510,9510,0
20240820,092800,20218370,9510,9510,9510,9510,4
20240820,092700,20180330,9500,9500,9500,9500,0
20240820,092600,20180330,9500,9500,9500,9500,0
20240820,092500,20180330,9500,9500,9500,9500,2
20240820,092400,20161330,9510,9510,9510,9510,0
20240820,092300,20161330,9510,9510,9510,9510,0
20240820,092200,20161330,9510,9510,9510,9510,0
20240820,092100,20161330,9510,9510,9510,9510,0
20240820,092000,20161330,9510,9510,9510,9510,0
20240820,091900,20161330,9510,9500,9510,9500,100
20240820,091800,19210340,9500,9500,9500,9500,0
20240820,091700,19210340,9500,9500,9500,9500,0
20240820,091600,19210340,9500,9500,9500,9500,10
20240820,091500,19115340,9510,9510,9510,9510,90
20240820,091400,18259440,9510,9510,9510,9510,0
20240820,091300,18259440,9510,9510,9510,9510,338
20240820,091200,15045060,9570,9500,9600,9500,328
20240820,091100,11908900,9490,9490,9490,9490,3
20240820,091000,11880430,9480,9480,9480,9480,1
20240820,090900,11870950,9480,9480,9480,9480,1
20240820,090800,11861470,9480,9480,9480,9480,0
20240820,090700,11861470,9480,9480,9480,9480,2
20240820,090600,11842510,9500,9500,9500,9500,0
20240820,090500,11842510,9500,9500,9500,9500,0
20240820,090400,11842510,9500,9500,9500,9500,5
20240820,090300,11795010,9520,9520,9520,9520,0
20240820,090200,11795010,9520,9510,9520,9510,134
20240820,090100,10519530,9510,9480,9510,9480,534
20240820,090000,5454760,9340,9340,9520,9340,583