KissMeData/034300/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191600,51789040,13030,13030,13030,13030,127
20240809,191500,51789040,13030,13030,13030,13030,0
20240809,191400,51789040,13030,13030,13030,13030,0
20240809,191300,51789040,13030,13030,13030,13030,0
20240809,191200,51789040,13030,13030,13030,13030,0
20240809,191100,51789040,13030,13030,13030,13030,0
20240809,191000,51789040,13030,13030,13030,13030,0
20240809,190900,51789040,13030,13030,13030,13030,0
20240809,190800,51789040,13030,13030,13030,13030,0
20240809,190700,51789040,13030,13030,13030,13030,0
20240809,190600,51789040,13030,13030,13030,13030,0
20240809,190500,51789040,13030,13030,13030,13030,0
20240809,190400,51789040,13030,13030,13030,13030,0
20240809,190300,51789040,13030,13030,13030,13030,0
20240809,190200,51789040,13030,13030,13030,13030,0
20240809,190100,51789040,13030,13030,13030,13030,0
20240809,190000,51789040,13030,13030,13030,13030,0
20240809,185900,51789040,13030,13030,13030,13030,0
20240809,185800,51789040,13030,13030,13030,13030,0
20240809,185700,51789040,13030,13030,13030,13030,0
20240809,185600,51789040,13030,13030,13030,13030,0
20240809,185500,51789040,13030,13030,13030,13030,0
20240809,185400,51789040,13030,13030,13030,13030,0
20240809,185300,51789040,13030,13030,13030,13030,0
20240809,185200,51789040,13030,13030,13030,13030,0
20240809,185100,51789040,13030,13030,13030,13030,0
20240809,185000,51789040,13030,13030,13030,13030,0
20240809,184900,51789040,13030,13030,13030,13030,0
20240809,184800,51789040,13030,13030,13030,13030,0
20240809,184700,51789040,13030,13030,13030,13030,0
20240809,184600,51789040,13030,13030,13030,13030,127
20240809,184500,51789040,13030,13030,13030,13030,0
20240809,184400,51789040,13030,13030,13030,13030,0
20240809,184300,51789040,13030,13030,13030,13030,0
20240809,184200,51789040,13030,13030,13030,13030,0
20240809,184100,51789040,13030,13030,13030,13030,0
20240809,184000,51789040,13030,13030,13030,13030,0
20240809,183900,51789040,13030,13030,13030,13030,0
20240809,183800,51789040,13030,13030,13030,13030,0
20240809,183700,51789040,13030,13030,13030,13030,0
20240809,183600,51789040,13030,13030,13030,13030,0
20240809,183500,51789040,13030,13030,13030,13030,0
20240809,183400,51789040,13030,13030,13030,13030,0
20240809,183300,51789040,13030,13030,13030,13030,0
20240809,183200,51789040,13030,13030,13030,13030,0
20240809,183100,51789040,13030,13030,13030,13030,0
20240809,183000,51789040,13030,13030,13030,13030,0
20240809,182900,51789040,13030,13030,13030,13030,0
20240809,182800,51789040,13030,13030,13030,13030,0
20240809,182700,51789040,13030,13030,13030,13030,0
20240809,182600,51789040,13030,13030,13030,13030,0
20240809,182500,51789040,13030,13030,13030,13030,0
20240809,182400,51789040,13030,13030,13030,13030,0
20240809,182300,51789040,13030,13030,13030,13030,0
20240809,182200,51789040,13030,13030,13030,13030,0
20240809,182100,51789040,13030,13030,13030,13030,0
20240809,182000,51789040,13030,13030,13030,13030,0
20240809,181900,51789040,13030,13030,13030,13030,0
20240809,181800,51789040,13030,13030,13030,13030,0
20240809,181700,51789040,13030,13030,13030,13030,0
20240809,181600,51789040,13030,13030,13030,13030,127
20240809,181500,51789040,13030,13030,13030,13030,0
20240809,181400,51789040,13030,13030,13030,13030,0
20240809,181300,51789040,13030,13030,13030,13030,0
20240809,181200,51789040,13030,13030,13030,13030,0
20240809,181100,51789040,13030,13030,13030,13030,0
20240809,181000,51789040,13030,13030,13030,13030,0
20240809,180900,51789040,13030,13030,13030,13030,0
20240809,180800,51789040,13030,13030,13030,13030,0
20240809,180700,51789040,13030,13030,13030,13030,0
20240809,180600,51789040,13030,13030,13030,13030,0
20240809,180500,51789040,13030,13030,13030,13030,0
20240809,180400,51789040,13030,13030,13030,13030,0
20240809,180300,51789040,13030,13030,13030,13030,0
20240809,180200,51789040,13030,13030,13030,13030,0
20240809,180100,51789040,13030,13030,13030,13030,0
20240809,180000,51789040,13030,13030,13030,13030,0
20240809,175900,51789040,13030,13030,13030,13030,0
20240809,175800,51789040,13030,13030,13030,13030,0
20240809,175700,51789040,13030,13030,13030,13030,0
20240809,175600,51789040,13030,13030,13030,13030,0
20240809,175500,51789040,13030,13030,13030,13030,0
20240809,175400,51789040,13030,13030,13030,13030,0
20240809,175300,51789040,13030,13030,13030,13030,0
20240809,175200,51789040,13030,13030,13030,13030,0
20240809,175100,51789040,13030,13030,13030,13030,0
20240809,175000,51789040,13030,13030,13030,13030,0
20240809,174900,51789040,13030,13030,13030,13030,0
20240809,174800,51789040,13030,13030,13030,13030,0
20240809,174700,51789040,13030,13030,13030,13030,0
20240809,174600,51789040,13030,13030,13030,13030,127
20240809,174500,51789040,13030,13030,13030,13030,0
20240809,174400,51789040,13030,13030,13030,13030,0
20240809,174300,51789040,13030,13030,13030,13030,0
20240809,174200,51789040,13030,13030,13030,13030,0
20240809,174100,51789040,13030,13030,13030,13030,0
20240809,174000,51789040,13030,13030,13030,13030,0
20240809,173900,51789040,13030,13030,13030,13030,0
20240809,173800,51789040,13030,13030,13030,13030,0
20240809,173700,51789040,13030,13030,13030,13030,0
20240809,173600,51789040,13030,13030,13030,13030,0
20240809,173500,51789040,13030,13030,13030,13030,0
20240809,173400,51789040,13030,13030,13030,13030,0
20240809,173300,51789040,13030,13030,13030,13030,0
20240809,173200,51789040,13030,13030,13030,13030,0
20240809,173100,51789040,13030,13030,13030,13030,0
20240809,173000,51789040,13030,13030,13030,13030,0
20240809,172900,51789040,13030,13030,13030,13030,0
20240809,172800,51789040,13030,13030,13030,13030,0
20240809,172700,51789040,13030,13030,13030,13030,0
20240809,172600,51789040,13030,13030,13030,13030,0
20240809,172500,51789040,13030,13030,13030,13030,0
20240809,172400,51789040,13030,13030,13030,13030,0
20240809,172300,51789040,13030,13030,13030,13030,0
20240809,172200,51789040,13030,13030,13030,13030,0
20240809,172100,51789040,13030,13030,13030,13030,0
20240809,172000,51789040,13030,13030,13030,13030,0
20240809,171900,51789040,13030,13030,13030,13030,0
20240809,171800,51789040,13030,13030,13030,13030,0
20240809,171700,51789040,13030,13030,13030,13030,0
20240809,171600,51789040,13030,13030,13030,13030,127
20240809,171500,51789040,13030,13030,13030,13030,0
20240809,171400,51789040,13030,13030,13030,13030,0
20240809,171300,51789040,13030,13030,13030,13030,0
20240809,171200,51789040,13030,13030,13030,13030,0
20240809,171100,51789040,13030,13030,13030,13030,0
20240809,171000,51789040,13030,13030,13030,13030,0
20240809,170900,51789040,13030,13030,13030,13030,0
20240809,170800,51789040,13030,13030,13030,13030,0
20240809,170700,51789040,13030,13030,13030,13030,0
20240809,170600,51789040,13030,13030,13030,13030,0
20240809,170500,51789040,13030,13030,13030,13030,0
20240809,170400,51789040,13030,13030,13030,13030,0
20240809,170300,51789040,13030,13030,13030,13030,0
20240809,170200,51789040,13030,13030,13030,13030,0
20240809,170100,51789040,13030,13030,13030,13030,0
20240809,170000,51789040,13030,13030,13030,13030,0
20240809,165900,51789040,13030,13030,13030,13030,0
20240809,165800,51789040,13030,13030,13030,13030,0
20240809,165700,51789040,13030,13030,13030,13030,0
20240809,165600,51789040,13030,13030,13030,13030,0
20240809,165500,51789040,13030,13030,13030,13030,0
20240809,165400,51789040,13030,13030,13030,13030,0
20240809,165300,51789040,13030,13030,13030,13030,0
20240809,165200,51789040,13030,13030,13030,13030,0
20240809,165100,51789040,13030,13030,13030,13030,0
20240809,165000,51789040,13030,13030,13030,13030,0
20240809,164900,51789040,13030,13030,13030,13030,0
20240809,164800,51789040,13030,13030,13030,13030,0
20240809,164700,51789040,13030,13030,13030,13030,0
20240809,164600,51789040,13030,13030,13030,13030,127
20240809,164500,51789040,13030,13030,13030,13030,0
20240809,164400,51789040,13030,13030,13030,13030,0
20240809,164300,51789040,13030,13030,13030,13030,0
20240809,164200,51789040,13030,13030,13030,13030,0
20240809,164100,51789040,13030,13030,13030,13030,0
20240809,164000,51789040,13030,13030,13030,13030,0
20240809,163900,51789040,13030,13030,13030,13030,0
20240809,163800,51789040,13030,13030,13030,13030,0
20240809,163700,51789040,13030,13030,13030,13030,0
20240809,163600,51789040,13030,13030,13030,13030,0
20240809,163500,51789040,13030,13030,13030,13030,0
20240809,163400,51789040,13030,13030,13030,13030,0
20240809,163300,51789040,13030,13030,13030,13030,0
20240809,163200,51789040,13030,13030,13030,13030,0
20240809,163100,51789040,13030,13030,13030,13030,0
20240809,163000,51789040,13030,13030,13030,13030,0
20240809,162900,51789040,13030,13030,13030,13030,0
20240809,162800,51789040,13030,13030,13030,13030,0
20240809,162700,51789040,13030,13030,13030,13030,0
20240809,162600,51789040,13030,13030,13030,13030,0
20240809,162500,51789040,13030,13030,13030,13030,0
20240809,162400,51789040,13030,13030,13030,13030,0
20240809,162300,51789040,13030,13030,13030,13030,0
20240809,162200,51789040,13030,13030,13030,13030,0
20240809,162100,51789040,13030,13030,13030,13030,0
20240809,162000,51789040,13030,13030,13030,13030,0
20240809,161900,51789040,13030,13030,13030,13030,0
20240809,161800,51789040,13030,13030,13030,13030,0
20240809,161700,51789040,13030,13030,13030,13030,0
20240809,161600,51789040,13030,13030,13030,13030,127
20240809,161500,51789040,13030,13030,13030,13030,0
20240809,161400,51789040,13030,13030,13030,13030,0
20240809,161300,51789040,13030,13030,13030,13030,0
20240809,161200,51789040,13030,13030,13030,13030,0
20240809,161100,51789040,13030,13030,13030,13030,0
20240809,161000,51789040,13030,13030,13030,13030,0
20240809,160900,51789040,13030,13030,13030,13030,0
20240809,160800,51789040,13030,13030,13030,13030,0
20240809,160700,51789040,13030,13030,13030,13030,0
20240809,160600,51789040,13030,13030,13030,13030,0
20240809,160500,51789040,13030,13030,13030,13030,0
20240809,160400,51789040,13030,13030,13030,13030,0
20240809,160300,51789040,13030,13030,13030,13030,0
20240809,160200,51789040,13030,13030,13030,13030,0
20240809,160100,51789040,13030,13030,13030,13030,0
20240809,160000,51789040,13030,13030,13030,13030,0
20240809,155900,51789040,13030,13030,13030,13030,0
20240809,155800,51789040,13030,13030,13030,13030,0
20240809,155700,51789040,13030,13030,13030,13030,0
20240809,155600,51789040,13030,13030,13030,13030,0
20240809,155500,51789040,13030,13030,13030,13030,0
20240809,155400,51789040,13030,13030,13030,13030,0
20240809,155300,51789040,13030,13030,13030,13030,0
20240809,155200,51789040,13030,13030,13030,13030,0
20240809,155100,51789040,13030,13030,13030,13030,0
20240809,155000,51789040,13030,13030,13030,13030,0
20240809,154900,51789040,13030,13030,13030,13030,0
20240809,154800,51789040,13030,13030,13030,13030,0
20240809,154700,51789040,13030,13030,13030,13030,0
20240809,154600,51789040,13030,13030,13030,13030,127
20240809,154500,51789040,13030,13030,13030,13030,0
20240809,154400,51789040,13030,13030,13030,13030,0
20240809,154300,51789040,13030,13030,13030,13030,0
20240809,154200,51789040,13030,13030,13030,13030,0
20240809,154100,51789040,13030,13030,13030,13030,0
20240809,154000,51789040,13030,13030,13030,13030,0
20240809,153900,51789040,13030,13030,13030,13030,0
20240809,153800,51789040,13030,13030,13030,13030,0
20240809,153700,51789040,13030,13030,13030,13030,0
20240809,153600,51789040,13030,13030,13030,13030,0
20240809,153500,51789040,13030,13030,13030,13030,0
20240809,153400,51789040,13030,13030,13030,13030,0
20240809,153300,51789040,13030,13030,13030,13030,0
20240809,153200,51789040,13030,13030,13030,13030,0
20240809,153100,51789040,13030,13030,13030,13030,0
20240809,153000,51789040,13030,13030,13030,13030,127
20240809,152900,50134230,12930,12930,12930,12930,0
20240809,152800,50134230,12930,12930,12930,12930,0
20240809,152700,50134230,12930,12930,12930,12930,0
20240809,152600,50134230,12930,12930,12930,12930,0
20240809,152500,50134230,12930,12930,12930,12930,0
20240809,152400,50134230,12930,12930,12930,12930,0
20240809,152300,50134230,12930,12930,12930,12930,0
20240809,152200,50134230,12930,12930,12930,12930,0
20240809,152100,50134230,12930,12930,12930,12930,0
20240809,152000,50134230,12930,12930,12930,12930,0
20240809,151900,50134230,12930,12930,12930,12930,0
20240809,151800,50134230,12930,12890,12930,12890,19
20240809,151700,49889280,12890,12890,12890,12890,0
20240809,151600,49889280,12890,12890,12890,12890,0
20240809,151500,49889280,12890,12890,12890,12890,0
20240809,151400,49889280,12890,12890,12890,12890,1
20240809,151300,49876390,12890,12890,12890,12890,0
20240809,151200,49876390,12890,12890,12890,12890,0
20240809,151100,49876390,12890,12890,12890,12890,0
20240809,151000,49876390,12890,12890,12890,12890,0
20240809,150900,49876390,12890,12890,12890,12890,0
20240809,150800,49876390,12890,12890,12890,12890,0
20240809,150700,49876390,12890,12890,12890,12890,0
20240809,150600,49876390,12890,12890,12890,12890,0
20240809,150500,49876390,12890,12890,12890,12890,0
20240809,150400,49876390,12890,12890,12890,12890,0
20240809,150300,49876390,12890,12890,12890,12890,0
20240809,150200,49876390,12890,12890,12890,12890,0
20240809,150100,49876390,12890,12890,12890,12890,25
20240809,150000,49554140,12890,12890,12890,12890,0
20240809,145900,49554140,12890,12890,12890,12890,0
20240809,145800,49554140,12890,12890,12890,12890,0
20240809,145700,49554140,12890,12890,12890,12890,0
20240809,145600,49554140,12890,12890,12890,12890,0
20240809,145500,49554140,12890,12900,12900,12890,75
20240809,145400,48587150,12900,12900,12900,12900,0
20240809,145300,48587150,12900,12900,12900,12900,0
20240809,145200,48587150,12900,12900,12900,12900,0
20240809,145100,48587150,12900,12930,12930,12900,38
20240809,145000,48095930,13000,13000,13000,13000,0
20240809,144900,48095930,13000,13000,13000,13000,0
20240809,144800,48095930,13000,13000,13000,13000,0
20240809,144700,48095930,13000,13000,13000,13000,0
20240809,144600,48095930,13000,13000,13000,13000,0
20240809,144500,48095930,13000,13000,13000,13000,2
20240809,144400,48069930,13000,13000,13000,13000,0
20240809,144300,48069930,13000,12950,13000,12950,10
20240809,144200,47939980,13000,13000,13000,13000,4
20240809,144100,47887980,13000,13000,13000,13000,0
20240809,144000,47887980,13000,13000,13000,13000,0
20240809,143900,47887980,13000,13000,13000,13000,0
20240809,143800,47887980,13000,13000,13000,13000,0
20240809,143700,47887980,13000,13000,13000,13000,1
20240809,143600,47874980,12930,12930,12930,12930,6
20240809,143500,47797400,12930,12930,12930,12930,5
20240809,143400,47732750,12930,12930,12930,12930,0
20240809,143300,47732750,12930,12930,12930,12930,0
20240809,143200,47732750,12930,12930,12930,12930,0
20240809,143100,47732750,12930,12930,12930,12930,0
20240809,143000,47732750,12930,12930,12930,12930,1
20240809,142900,47719820,12900,12900,12900,12900,0
20240809,142800,47719820,12900,12900,12900,12900,0
20240809,142700,47719820,12900,12900,12900,12900,0
20240809,142600,47719820,12900,12900,12900,12900,0
20240809,142500,47719820,12900,12900,12900,12900,0
20240809,142400,47719820,12900,12900,12900,12900,0
20240809,142300,47719820,12900,12930,12930,12900,3
20240809,142200,47681090,12930,12930,12930,12930,0
20240809,142100,47681090,12930,12930,12930,12930,0
20240809,142000,47681090,12930,12960,12960,12930,53
20240809,141900,46995080,12970,12970,12970,12970,9
20240809,141800,46878350,12970,12970,12970,12970,2
20240809,141700,46852410,12980,12980,12980,12980,0
20240809,141600,46852410,12980,12980,12980,12980,0
20240809,141500,46852410,12980,12980,12980,12980,0
20240809,141400,46852410,12980,12980,12980,12980,0
20240809,141300,46852410,12980,12980,12980,12980,22
20240809,141200,46566850,12980,12980,12980,12980,0
20240809,141100,46566850,12980,12980,12980,12980,0
20240809,141000,46566850,12980,12980,12980,12980,0
20240809,140900,46566850,12980,12980,12980,12980,0
20240809,140800,46566850,12980,12980,12980,12980,2
20240809,140700,46540890,12980,12980,12980,12980,0
20240809,140600,46540890,12980,12980,12980,12980,0
20240809,140500,46540890,12980,12980,12980,12980,0
20240809,140400,46540890,12980,12980,12980,12980,0
20240809,140300,46540890,12980,12980,12980,12980,0
20240809,140200,46540890,12980,12980,12980,12980,0
20240809,140100,46540890,12980,12980,12980,12980,0
20240809,140000,46540890,12980,12980,12980,12980,0
20240809,135900,46540890,12980,12980,12980,12980,0
20240809,135800,46540890,12980,12980,12980,12980,0
20240809,135700,46540890,12980,12980,12980,12980,0
20240809,135600,46540890,12980,12980,12980,12980,2
20240809,135500,46514930,13040,13040,13040,13040,0
20240809,135400,46514930,13040,13040,13040,13040,0
20240809,135300,46514930,13040,13040,13040,13040,0
20240809,135200,46514930,13040,13040,13040,13040,0
20240809,135100,46514930,13040,13040,13040,13040,0
20240809,135000,46514930,13040,13040,13040,13040,0
20240809,134900,46514930,13040,13040,13040,13040,0
20240809,134800,46514930,13040,13040,13040,13040,0
20240809,134700,46514930,13040,13040,13040,13040,0
20240809,134600,46514930,13040,13040,13040,13040,0
20240809,134500,46514930,13040,13040,13040,13040,0
20240809,134400,46514930,13040,13040,13040,13040,0
20240809,134300,46514930,13040,13040,13040,13040,0
20240809,134200,46514930,13040,13040,13040,13040,0
20240809,134100,46514930,13040,12990,13040,12990,6
20240809,134000,46436790,13040,13040,13040,13040,0
20240809,133900,46436790,13040,13040,13040,13040,0
20240809,133800,46436790,13040,13040,13040,13040,0
20240809,133700,46436790,13040,13040,13040,13040,0
20240809,133600,46436790,13040,13040,13040,13040,0
20240809,133500,46436790,13040,13040,13040,13040,0
20240809,133400,46436790,13040,13040,13040,13040,0
20240809,133300,46436790,13040,13040,13040,13040,0
20240809,133200,46436790,13040,13040,13040,13040,0
20240809,133100,46436790,13040,13040,13040,13040,0
20240809,133000,46436790,13040,13040,13040,13040,0
20240809,132900,46436790,13040,13040,13040,13040,0
20240809,132800,46436790,13040,13040,13040,13040,0
20240809,132700,46436790,13040,13040,13040,13040,0
20240809,132600,46436790,13040,13040,13040,13040,0
20240809,132500,46436790,13040,12990,13040,12990,5
20240809,132400,46371640,12960,12960,12960,12960,0
20240809,132300,46371640,12960,12960,12960,12960,0
20240809,132200,46371640,12960,12960,12960,12960,0
20240809,132100,46371640,12960,12960,12960,12960,0
20240809,132000,46371640,12960,12960,12960,12960,0
20240809,131900,46371640,12960,12960,12960,12960,0
20240809,131800,46371640,12960,12960,12960,12960,0
20240809,131700,46371640,12960,12960,12960,12960,0
20240809,131600,46371640,12960,12960,12960,12960,1
20240809,131500,46358680,13040,12990,13040,12990,2
20240809,131400,46332650,12990,12990,12990,12990,0
20240809,131300,46332650,12990,12990,12990,12990,0
20240809,131200,46332650,12990,12990,12990,12990,0
20240809,131100,46332650,12990,12990,12990,12990,0
20240809,131000,46332650,12990,12990,12990,12990,0
20240809,130900,46332650,12990,12990,12990,12990,0
20240809,130800,46332650,12990,12990,12990,12990,1
20240809,130700,46319660,13040,13040,13040,13040,0
20240809,130600,46319660,13040,13030,13040,13030,80
20240809,130500,45276550,13030,13030,13030,13030,0
20240809,130400,45276550,13030,13030,13030,13030,0
20240809,130300,45276550,13030,13030,13030,13030,0
20240809,130200,45276550,13030,13030,13030,13030,1
20240809,130100,45263520,12970,12970,12970,12970,1
20240809,130000,45250550,12970,12970,12970,12970,0
20240809,125900,45250550,12970,12970,12970,12970,0
20240809,125800,45250550,12970,12970,12970,12970,1
20240809,125700,45237580,13040,13040,13040,13040,1
20240809,125600,45224540,12950,12950,12950,12950,1
20240809,125500,45211590,12950,12950,12950,12950,0
20240809,125400,45211590,12950,12950,12950,12950,0
20240809,125300,45211590,12950,12950,12950,12950,6
20240809,125200,45133890,12950,12950,12950,12950,26
20240809,125100,44797190,12950,12950,12950,12950,0
20240809,125000,44797190,12950,13000,13000,12950,13
20240809,124900,44628240,13000,13000,13000,13000,0
20240809,124800,44628240,13000,13000,13000,13000,0
20240809,124700,44628240,13000,12960,13000,12960,75
20240809,124600,43655310,12960,12960,12960,12960,0
20240809,124500,43655310,12960,12960,12960,12960,0
20240809,124400,43655310,12960,12960,12960,12960,1
20240809,124300,43642350,12950,12950,12950,12950,0
20240809,124200,43642350,12950,12950,12950,12950,0
20240809,124100,43642350,12950,12950,12950,12950,0
20240809,124000,43642350,12950,12950,12950,12950,0
20240809,123900,43642350,12950,12950,12950,12950,0
20240809,123800,43642350,12950,12950,12950,12950,3
20240809,123700,43603500,12950,12950,12950,12950,0
20240809,123600,43603500,12950,12950,12950,12950,0
20240809,123500,43603500,12950,12950,12950,12950,0
20240809,123400,43603500,12950,12950,12950,12950,0
20240809,123300,43603500,12950,12950,12950,12950,50
20240809,123200,42956000,12900,12900,12900,12900,0
20240809,123100,42956000,12900,12900,12900,12900,5
20240809,123000,42891500,12950,12950,12950,12950,0
20240809,122900,42891500,12950,12950,12950,12950,0
20240809,122800,42891500,12950,12950,12950,12950,0
20240809,122700,42891500,12950,12950,12950,12950,0
20240809,122600,42891500,12950,12950,12950,12950,0
20240809,122500,42891500,12950,12950,12950,12950,0
20240809,122400,42891500,12950,12950,12950,12950,0
20240809,122300,42891500,12950,12950,12950,12950,0
20240809,122200,42891500,12950,12950,12950,12950,0
20240809,122100,42891500,12950,12950,12950,12950,0
20240809,122000,42891500,12950,12950,12950,12950,0
20240809,121900,42891500,12950,12950,12950,12950,0
20240809,121800,42891500,12950,12950,12950,12950,0
20240809,121700,42891500,12950,12950,12950,12950,0
20240809,121600,42891500,12950,12950,12950,12950,0
20240809,121500,42891500,12950,12950,12950,12950,0
20240809,121400,42891500,12950,12950,12950,12950,0
20240809,121300,42891500,12950,12950,12950,12950,0
20240809,121200,42891500,12950,12950,12950,12950,0
20240809,121100,42891500,12950,12950,12950,12950,0
20240809,121000,42891500,12950,12950,12950,12950,1
20240809,120900,42878550,12950,12950,12950,12950,0
20240809,120800,42878550,12950,12950,12950,12950,0
20240809,120700,42878550,12950,12950,12950,12950,0
20240809,120600,42878550,12950,12950,12950,12950,1
20240809,120500,42865600,12900,12900,12900,12900,0
20240809,120400,42865600,12900,12900,12900,12900,0
20240809,120300,42865600,12900,12900,12900,12900,0
20240809,120200,42865600,12900,12900,12900,12900,0
20240809,120100,42865600,12900,12900,12900,12900,0
20240809,120000,42865600,12900,12900,12900,12900,0
20240809,115900,42865600,12900,12900,12900,12900,0
20240809,115800,42865600,12900,12900,12900,12900,0
20240809,115700,42865600,12900,12900,12900,12900,0
20240809,115600,42865600,12900,12900,12900,12900,0
20240809,115500,42865600,12900,12900,12900,12900,1
20240809,115400,42852700,12970,12970,12970,12970,0
20240809,115300,42852700,12970,12970,12970,12970,0
20240809,115200,42852700,12970,12970,12970,12970,0
20240809,115100,42852700,12970,12970,12970,12970,0
20240809,115000,42852700,12970,12970,12970,12970,0
20240809,114900,42852700,12970,12970,12970,12970,0
20240809,114800,42852700,12970,12970,12970,12970,0
20240809,114700,42852700,12970,12970,12970,12970,0
20240809,114600,42852700,12970,12970,12970,12970,0
20240809,114500,42852700,12970,12970,12970,12970,0
20240809,114400,42852700,12970,12970,12970,12970,0
20240809,114300,42852700,12970,12970,12970,12970,0
20240809,114200,42852700,12970,12970,12970,12970,0
20240809,114100,42852700,12970,12970,12970,12970,0
20240809,114000,42852700,12970,12970,12970,12970,0
20240809,113900,42852700,12970,12970,12970,12970,0
20240809,113800,42852700,12970,12970,12970,12970,0
20240809,113700,42852700,12970,12970,12970,12970,0
20240809,113600,42852700,12970,12970,12970,12970,0
20240809,113500,42852700,12970,12970,12970,12970,0
20240809,113400,42852700,12970,12970,12970,12970,0
20240809,113300,42852700,12970,12970,12970,12970,0
20240809,113200,42852700,12970,12970,12970,12970,0
20240809,113100,42852700,12970,12970,12970,12970,0
20240809,113000,42852700,12970,12970,12970,12970,0
20240809,112900,42852700,12970,12920,12970,12900,65
20240809,112800,42013870,12920,12920,12920,12920,113
20240809,112700,40553910,12920,12920,12920,12920,0
20240809,112600,40553910,12920,12920,12920,12920,0
20240809,112500,40553910,12920,12920,12920,12920,0
20240809,112400,40553910,12920,12920,12920,12920,0
20240809,112300,40553910,12920,12900,12920,12900,564
20240809,112200,33277590,12890,12890,12890,12890,0
20240809,112100,33277590,12890,12890,12890,12890,0
20240809,112000,33277590,12890,12890,12890,12890,0
20240809,111900,33277590,12890,12890,12890,12890,0
20240809,111800,33277590,12890,12890,12890,12890,70
20240809,111700,32375290,12890,12890,12890,12890,10
20240809,111600,32246390,12890,12890,12890,12890,1
20240809,111500,32233500,12890,12890,12890,12890,0
20240809,111400,32233500,12890,12890,12890,12890,0
20240809,111300,32233500,12890,12890,12890,12890,0
20240809,111200,32233500,12890,12890,12890,12890,20
20240809,111100,31975700,12880,12880,12880,12880,0
20240809,111000,31975700,12880,12880,12880,12880,0
20240809,110900,31975700,12880,12880,12880,12880,0
20240809,110800,31975700,12880,12880,12880,12880,0
20240809,110700,31975700,12880,12880,12880,12880,0
20240809,110600,31975700,12880,12880,12880,12880,0
20240809,110500,31975700,12880,12880,12880,12880,0
20240809,110400,31975700,12880,12880,12880,12880,0
20240809,110300,31975700,12880,12880,12880,12880,0
20240809,110200,31975700,12880,12880,12880,12880,0
20240809,110100,31975700,12880,12880,12880,12880,0
20240809,110000,31975700,12880,12880,12880,12880,0
20240809,105900,31975700,12880,12880,12880,12880,0
20240809,105800,31975700,12880,12880,12880,12880,0
20240809,105700,31975700,12880,12880,12880,12880,0
20240809,105600,31975700,12880,12880,12880,12880,0
20240809,105500,31975700,12880,12820,12880,12820,208
20240809,105400,29296720,12870,12870,12870,12870,0
20240809,105300,29296720,12870,12870,12870,12870,0
20240809,105200,29296720,12870,12870,12870,12870,0
20240809,105100,29296720,12870,12870,12870,12870,0
20240809,105000,29296720,12870,12870,12870,12870,94
20240809,104900,28086940,12870,12870,12870,12870,6
20240809,104800,28009720,12880,12880,12880,12880,0
20240809,104700,28009720,12880,12880,12880,12880,0
20240809,104600,28009720,12880,12880,12880,12880,0
20240809,104500,28009720,12880,12880,12880,12880,0
20240809,104400,28009720,12880,12880,12880,12880,0
20240809,104300,28009720,12880,12880,12880,12880,0
20240809,104200,28009720,12880,12880,12880,12880,0
20240809,104100,28009720,12880,12880,12880,12880,0
20240809,104000,28009720,12880,12880,12880,12880,1
20240809,103900,27996840,12880,12880,12880,12880,0
20240809,103800,27996840,12880,12880,12880,12880,0
20240809,103700,27996840,12880,12880,12880,12880,0
20240809,103600,27996840,12880,12880,12880,12880,0
20240809,103500,27996840,12880,12880,12880,12880,0
20240809,103400,27996840,12880,12880,12880,12880,0
20240809,103300,27996840,12880,12880,12880,12880,0
20240809,103200,27996840,12880,12880,12880,12880,0
20240809,103100,27996840,12880,12880,12880,12880,42
20240809,103000,27455880,12890,12890,12890,12890,0
20240809,102900,27455880,12890,12890,12890,12890,0
20240809,102800,27455880,12890,12890,12890,12890,0
20240809,102700,27455880,12890,12890,12890,12890,0
20240809,102600,27455880,12890,12890,12890,12890,0
20240809,102500,27455880,12890,12890,12900,12890,5
20240809,102400,27391420,12890,12890,12890,12890,2
20240809,102300,27365640,12890,12890,12890,12890,0
20240809,102200,27365640,12890,12890,12890,12890,0
20240809,102100,27365640,12890,12890,12890,12890,0
20240809,102000,27365640,12890,12890,12890,12890,0
20240809,101900,27365640,12890,12890,12890,12890,0
20240809,101800,27365640,12890,12890,12890,12890,0
20240809,101700,27365640,12890,12890,12890,12890,0
20240809,101600,27365640,12890,12890,12890,12890,0
20240809,101500,27365640,12890,12890,12890,12890,72
20240809,101400,26437560,12900,12900,12900,12900,0
20240809,101300,26437560,12900,12900,12900,12900,0
20240809,101200,26437560,12900,12900,12900,12900,40
20240809,101100,25921560,12890,12890,12890,12890,0
20240809,101000,25921560,12890,12890,12890,12890,0
20240809,100900,25921560,12890,12890,12890,12890,0
20240809,100800,25921560,12890,12890,12890,12890,0
20240809,100700,25921560,12890,12890,12890,12890,1
20240809,100600,25908670,12890,12890,12890,12890,3
20240809,100500,25870000,12890,12890,12890,12890,3
20240809,100400,25831330,12900,12880,12900,12880,4
20240809,100300,25779770,12880,12890,12890,12880,9
20240809,100200,25663830,12890,12890,12890,12890,1
20240809,100100,25650940,12780,12830,12830,12780,474
20240809,100000,19592420,12890,12890,12890,12890,0
20240809,095900,19592420,12890,12890,12890,12890,0
20240809,095800,19592420,12890,12890,12890,12890,0
20240809,095700,19592420,12890,12890,12890,12890,1
20240809,095600,19579530,12900,12900,12900,12900,0
20240809,095500,19579530,12900,12900,12900,12900,0
20240809,095400,19579530,12900,12900,12900,12900,0
20240809,095300,19579530,12900,12900,12900,12900,1
20240809,095200,19566630,12780,12780,12780,12780,8
20240809,095100,19464390,12900,12900,12900,12900,0
20240809,095000,19464390,12900,12900,12900,12900,0
20240809,094900,19464390,12900,12890,12900,12760,313
20240809,094800,15465330,12890,12890,12890,12890,0
20240809,094700,15465330,12890,12890,12890,12890,0
20240809,094600,15465330,12890,12890,12890,12890,0
20240809,094500,15465330,12890,12910,12910,12890,20
20240809,094400,15207250,12890,12890,12890,12890,0
20240809,094300,15207250,12890,12890,12890,12890,77
20240809,094200,14214720,12890,12890,12890,12890,1
20240809,094100,14201830,12890,12890,12890,12890,0
20240809,094000,14201830,12890,12890,12890,12890,0
20240809,093900,14201830,12890,12890,12890,12890,10
20240809,093800,14072930,12900,12900,12900,12900,0
20240809,093700,14072930,12900,12900,12900,12900,0
20240809,093600,14072930,12900,12900,12900,12900,174
20240809,093500,11828330,12900,12900,12900,12900,131
20240809,093400,10138430,12900,12900,12900,12900,0
20240809,093300,10138430,12900,12900,12900,12900,5
20240809,093200,10073930,12910,12910,12910,12910,0
20240809,093100,10073930,12910,12910,12910,12910,0
20240809,093000,10073930,12910,12910,12910,12910,0
20240809,092900,10073930,12910,12910,12910,12910,0
20240809,092800,10073930,12910,12910,12910,12910,0
20240809,092700,10073930,12910,12910,12910,12910,0
20240809,092600,10073930,12910,12910,12910,12910,0
20240809,092500,10073930,12910,12910,12910,12910,0
20240809,092400,10073930,12910,12910,12910,12910,0
20240809,092300,10073930,12910,12910,12910,12910,0
20240809,092200,10073930,12910,12910,12910,12910,0
20240809,092100,10073930,12910,12910,12910,12910,0
20240809,092000,10073930,12910,12910,12910,12910,0
20240809,091900,10073930,12910,12910,12910,12910,0
20240809,091800,10073930,12910,12910,12910,12910,0
20240809,091700,10073930,12910,12910,12910,12910,0
20240809,091600,10073930,12910,12910,12910,12910,0
20240809,091500,10073930,12910,12910,12910,12910,0
20240809,091400,10073930,12910,12910,12910,12910,0
20240809,091300,10073930,12910,12910,12910,12910,0
20240809,091200,10073930,12910,12910,12910,12910,0
20240809,091100,10073930,12910,12910,12910,12910,1
20240809,091000,10061020,12720,12720,12720,12720,1
20240809,090900,10048300,12970,12970,12970,12970,0
20240809,090800,10048300,12970,12860,12970,12860,14
20240809,090700,9868150,12860,12860,12860,12860,2
20240809,090600,9842430,12860,12860,12860,12860,0
20240809,090500,9842430,12860,12850,12860,12850,216
20240809,090400,7065060,12860,12860,12860,12860,0
20240809,090300,7065060,12860,12860,12860,12860,1
20240809,090200,7052200,12690,12690,12690,12690,130
20240809,090100,5402500,12700,12700,12700,12700,0
20240809,090000,5402500,12700,12550,12700,12550,430