KissMeData/034300/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191500,17574960,13140,13140,13140,13140,19
20240822,191400,17574960,13140,13140,13140,13140,0
20240822,191300,17574960,13140,13140,13140,13140,0
20240822,191200,17574960,13140,13140,13140,13140,0
20240822,191100,17574960,13140,13140,13140,13140,0
20240822,191000,17574960,13140,13140,13140,13140,0
20240822,190900,17574960,13140,13140,13140,13140,0
20240822,190800,17574960,13140,13140,13140,13140,0
20240822,190700,17574960,13140,13140,13140,13140,0
20240822,190600,17574960,13140,13140,13140,13140,0
20240822,190500,17574960,13140,13140,13140,13140,0
20240822,190400,17574960,13140,13140,13140,13140,0
20240822,190300,17574960,13140,13140,13140,13140,0
20240822,190200,17574960,13140,13140,13140,13140,0
20240822,190100,17574960,13140,13140,13140,13140,0
20240822,190000,17574960,13140,13140,13140,13140,0
20240822,185900,17574960,13140,13140,13140,13140,0
20240822,185800,17574960,13140,13140,13140,13140,0
20240822,185700,17574960,13140,13140,13140,13140,0
20240822,185600,17574960,13140,13140,13140,13140,0
20240822,185500,17574960,13140,13140,13140,13140,0
20240822,185400,17574960,13140,13140,13140,13140,0
20240822,185300,17574960,13140,13140,13140,13140,0
20240822,185200,17574960,13140,13140,13140,13140,0
20240822,185100,17574960,13140,13140,13140,13140,0
20240822,185000,17574960,13140,13140,13140,13140,0
20240822,184900,17574960,13140,13140,13140,13140,0
20240822,184800,17574960,13140,13140,13140,13140,0
20240822,184700,17574960,13140,13140,13140,13140,0
20240822,184600,17574960,13140,13140,13140,13140,0
20240822,184500,17574960,13140,13140,13140,13140,19
20240822,184400,17574960,13140,13140,13140,13140,0
20240822,184300,17574960,13140,13140,13140,13140,0
20240822,184200,17574960,13140,13140,13140,13140,0
20240822,184100,17574960,13140,13140,13140,13140,0
20240822,184000,17574960,13140,13140,13140,13140,0
20240822,183900,17574960,13140,13140,13140,13140,0
20240822,183800,17574960,13140,13140,13140,13140,0
20240822,183700,17574960,13140,13140,13140,13140,0
20240822,183600,17574960,13140,13140,13140,13140,0
20240822,183500,17574960,13140,13140,13140,13140,0
20240822,183400,17574960,13140,13140,13140,13140,0
20240822,183300,17574960,13140,13140,13140,13140,0
20240822,183200,17574960,13140,13140,13140,13140,0
20240822,183100,17574960,13140,13140,13140,13140,0
20240822,183000,17574960,13140,13140,13140,13140,0
20240822,182900,17574960,13140,13140,13140,13140,0
20240822,182800,17574960,13140,13140,13140,13140,0
20240822,182700,17574960,13140,13140,13140,13140,0
20240822,182600,17574960,13140,13140,13140,13140,0
20240822,182500,17574960,13140,13140,13140,13140,0
20240822,182400,17574960,13140,13140,13140,13140,0
20240822,182300,17574960,13140,13140,13140,13140,0
20240822,182200,17574960,13140,13140,13140,13140,0
20240822,182100,17574960,13140,13140,13140,13140,0
20240822,182000,17574960,13140,13140,13140,13140,0
20240822,181900,17574960,13140,13140,13140,13140,0
20240822,181800,17574960,13140,13140,13140,13140,0
20240822,181700,17574960,13140,13140,13140,13140,0
20240822,181600,17574960,13140,13140,13140,13140,0
20240822,181500,17574960,13140,13140,13140,13140,19
20240822,181400,17574960,13140,13140,13140,13140,0
20240822,181300,17574960,13140,13140,13140,13140,0
20240822,181200,17574960,13140,13140,13140,13140,0
20240822,181100,17574960,13140,13140,13140,13140,0
20240822,181000,17574960,13140,13140,13140,13140,0
20240822,180900,17574960,13140,13140,13140,13140,0
20240822,180800,17574960,13140,13140,13140,13140,0
20240822,180700,17574960,13140,13140,13140,13140,0
20240822,180600,17574960,13140,13140,13140,13140,0
20240822,180500,17574960,13140,13140,13140,13140,0
20240822,180400,17574960,13140,13140,13140,13140,0
20240822,180300,17574960,13140,13140,13140,13140,0
20240822,180200,17574960,13140,13140,13140,13140,0
20240822,180100,17574960,13140,13140,13140,13140,0
20240822,180000,17574960,13140,13140,13140,13140,0
20240822,175900,17574960,13140,13140,13140,13140,0
20240822,175800,17574960,13140,13140,13140,13140,0
20240822,175700,17574960,13140,13140,13140,13140,0
20240822,175600,17574960,13140,13140,13140,13140,0
20240822,175500,17574960,13140,13140,13140,13140,0
20240822,175400,17574960,13140,13140,13140,13140,0
20240822,175300,17574960,13140,13140,13140,13140,0
20240822,175200,17574960,13140,13140,13140,13140,0
20240822,175100,17574960,13140,13140,13140,13140,0
20240822,175000,17574960,13140,13140,13140,13140,0
20240822,174900,17574960,13140,13140,13140,13140,0
20240822,174800,17574960,13140,13140,13140,13140,0
20240822,174700,17574960,13140,13140,13140,13140,0
20240822,174600,17574960,13140,13140,13140,13140,0
20240822,174500,17574960,13140,13140,13140,13140,19
20240822,174400,17574960,13140,13140,13140,13140,0
20240822,174300,17574960,13140,13140,13140,13140,0
20240822,174200,17574960,13140,13140,13140,13140,0
20240822,174100,17574960,13140,13140,13140,13140,0
20240822,174000,17574960,13140,13140,13140,13140,0
20240822,173900,17574960,13140,13140,13140,13140,0
20240822,173800,17574960,13140,13140,13140,13140,0
20240822,173700,17574960,13140,13140,13140,13140,0
20240822,173600,17574960,13140,13140,13140,13140,0
20240822,173500,17574960,13140,13140,13140,13140,0
20240822,173400,17574960,13140,13140,13140,13140,0
20240822,173300,17574960,13140,13140,13140,13140,0
20240822,173200,17574960,13140,13140,13140,13140,0
20240822,173100,17574960,13140,13140,13140,13140,0
20240822,173000,17574960,13140,13140,13140,13140,0
20240822,172900,17574960,13140,13140,13140,13140,0
20240822,172800,17574960,13140,13140,13140,13140,0
20240822,172700,17574960,13140,13140,13140,13140,0
20240822,172600,17574960,13140,13140,13140,13140,0
20240822,172500,17574960,13140,13140,13140,13140,0
20240822,172400,17574960,13140,13140,13140,13140,0
20240822,172300,17574960,13140,13140,13140,13140,0
20240822,172200,17574960,13140,13140,13140,13140,0
20240822,172100,17574960,13140,13140,13140,13140,0
20240822,172000,17574960,13140,13140,13140,13140,0
20240822,171900,17574960,13140,13140,13140,13140,0
20240822,171800,17574960,13140,13140,13140,13140,0
20240822,171700,17574960,13140,13140,13140,13140,0
20240822,171600,17574960,13140,13140,13140,13140,0
20240822,171500,17574960,13140,13140,13140,13140,19
20240822,171400,17574960,13140,13140,13140,13140,0
20240822,171300,17574960,13140,13140,13140,13140,0
20240822,171200,17574960,13140,13140,13140,13140,0
20240822,171100,17574960,13140,13140,13140,13140,0
20240822,171000,17574960,13140,13140,13140,13140,0
20240822,170900,17574960,13140,13140,13140,13140,0
20240822,170800,17574960,13140,13140,13140,13140,0
20240822,170700,17574960,13140,13140,13140,13140,0
20240822,170600,17574960,13140,13140,13140,13140,0
20240822,170500,17574960,13140,13140,13140,13140,0
20240822,170400,17574960,13140,13140,13140,13140,0
20240822,170300,17574960,13140,13140,13140,13140,0
20240822,170200,17574960,13140,13140,13140,13140,0
20240822,170100,17574960,13140,13140,13140,13140,0
20240822,170000,17574960,13140,13140,13140,13140,0
20240822,165900,17574960,13140,13140,13140,13140,0
20240822,165800,17574960,13140,13140,13140,13140,0
20240822,165700,17574960,13140,13140,13140,13140,0
20240822,165600,17574960,13140,13140,13140,13140,0
20240822,165500,17574960,13140,13140,13140,13140,0
20240822,165400,17574960,13140,13140,13140,13140,0
20240822,165300,17574960,13140,13140,13140,13140,0
20240822,165200,17574960,13140,13140,13140,13140,0
20240822,165100,17574960,13140,13140,13140,13140,0
20240822,165000,17574960,13140,13140,13140,13140,0
20240822,164900,17574960,13140,13140,13140,13140,0
20240822,164800,17574960,13140,13140,13140,13140,0
20240822,164700,17574960,13140,13140,13140,13140,0
20240822,164600,17574960,13140,13140,13140,13140,0
20240822,164500,17574960,13140,13140,13140,13140,19
20240822,164400,17574960,13140,13140,13140,13140,0
20240822,164300,17574960,13140,13140,13140,13140,0
20240822,164200,17574960,13140,13140,13140,13140,0
20240822,164100,17574960,13140,13140,13140,13140,0
20240822,164000,17574960,13140,13140,13140,13140,0
20240822,163900,17574960,13140,13140,13140,13140,0
20240822,163800,17574960,13140,13140,13140,13140,0
20240822,163700,17574960,13140,13140,13140,13140,0
20240822,163600,17574960,13140,13140,13140,13140,0
20240822,163500,17574960,13140,13140,13140,13140,0
20240822,163400,17574960,13140,13140,13140,13140,0
20240822,163300,17574960,13140,13140,13140,13140,0
20240822,163200,17574960,13140,13140,13140,13140,0
20240822,163100,17574960,13140,13140,13140,13140,0
20240822,163000,17574960,13140,13140,13140,13140,0
20240822,162900,17574960,13140,13140,13140,13140,0
20240822,162800,17574960,13140,13140,13140,13140,0
20240822,162700,17574960,13140,13140,13140,13140,0
20240822,162600,17574960,13140,13140,13140,13140,0
20240822,162500,17574960,13140,13140,13140,13140,0
20240822,162400,17574960,13140,13140,13140,13140,0
20240822,162300,17574960,13140,13140,13140,13140,0
20240822,162200,17574960,13140,13140,13140,13140,0
20240822,162100,17574960,13140,13140,13140,13140,0
20240822,162000,17574960,13140,13140,13140,13140,0
20240822,161900,17574960,13140,13140,13140,13140,0
20240822,161800,17574960,13140,13140,13140,13140,0
20240822,161700,17574960,13140,13140,13140,13140,0
20240822,161600,17574960,13140,13140,13140,13140,0
20240822,161500,17574960,13140,13140,13140,13140,19
20240822,161400,17574960,13140,13140,13140,13140,0
20240822,161300,17574960,13140,13140,13140,13140,0
20240822,161200,17574960,13140,13140,13140,13140,0
20240822,161100,17574960,13140,13140,13140,13140,0
20240822,161000,17574960,13140,13140,13140,13140,0
20240822,160900,17574960,13140,13140,13140,13140,0
20240822,160800,17574960,13140,13140,13140,13140,0
20240822,160700,17574960,13140,13140,13140,13140,0
20240822,160600,17574960,13140,13140,13140,13140,0
20240822,160500,17574960,13140,13140,13140,13140,0
20240822,160400,17574960,13140,13140,13140,13140,0
20240822,160300,17574960,13140,13140,13140,13140,0
20240822,160200,17574960,13140,13140,13140,13140,0
20240822,160100,17574960,13140,13140,13140,13140,0
20240822,160000,17574960,13140,13140,13140,13140,0
20240822,155900,17574960,13140,13140,13140,13140,0
20240822,155800,17574960,13140,13140,13140,13140,0
20240822,155700,17574960,13140,13140,13140,13140,0
20240822,155600,17574960,13140,13140,13140,13140,0
20240822,155500,17574960,13140,13140,13140,13140,0
20240822,155400,17574960,13140,13140,13140,13140,0
20240822,155300,17574960,13140,13140,13140,13140,0
20240822,155200,17574960,13140,13140,13140,13140,0
20240822,155100,17574960,13140,13140,13140,13140,0
20240822,155000,17574960,13140,13140,13140,13140,0
20240822,154900,17574960,13140,13140,13140,13140,0
20240822,154800,17574960,13140,13140,13140,13140,0
20240822,154700,17574960,13140,13140,13140,13140,0
20240822,154600,17574960,13140,13140,13140,13140,0
20240822,154500,17574960,13140,13140,13140,13140,19
20240822,154400,17574960,13140,13140,13140,13140,0
20240822,154300,17574960,13140,13140,13140,13140,0
20240822,154200,17574960,13140,13140,13140,13140,0
20240822,154100,17574960,13140,13140,13140,13140,0
20240822,154000,17574960,13140,13140,13140,13140,0
20240822,153900,17574960,13140,13140,13140,13140,0
20240822,153800,17574960,13140,13140,13140,13140,0
20240822,153700,17574960,13140,13140,13140,13140,0
20240822,153600,17574960,13140,13140,13140,13140,0
20240822,153500,17574960,13140,13140,13140,13140,0
20240822,153400,17574960,13140,13140,13140,13140,0
20240822,153300,17574960,13140,13140,13140,13140,0
20240822,153200,17574960,13140,13140,13140,13140,0
20240822,153100,17574960,13140,13140,13140,13140,0
20240822,153000,17574960,13140,13140,13140,13140,19
20240822,152900,17325300,13000,13000,13000,13000,0
20240822,152800,17325300,13000,13000,13000,13000,0
20240822,152700,17325300,13000,13000,13000,13000,0
20240822,152600,17325300,13000,13000,13000,13000,0
20240822,152500,17325300,13000,13000,13000,13000,0
20240822,152400,17325300,13000,13000,13000,13000,0
20240822,152300,17325300,13000,13000,13000,13000,0
20240822,152200,17325300,13000,13000,13000,13000,0
20240822,152100,17325300,13000,13000,13000,13000,0
20240822,152000,17325300,13000,13000,13000,13000,0
20240822,151900,17325300,13000,13000,13000,13000,0
20240822,151800,17325300,13000,13000,13000,13000,1
20240822,151700,17312300,13020,13020,13020,13020,0
20240822,151600,17312300,13020,13020,13020,13020,1
20240822,151500,17299280,13000,13000,13000,13000,0
20240822,151400,17299280,13000,13000,13000,13000,0
20240822,151300,17299280,13000,13000,13000,13000,0
20240822,151200,17299280,13000,13000,13000,13000,0
20240822,151100,17299280,13000,13000,13000,13000,0
20240822,151000,17299280,13000,13000,13000,13000,1
20240822,150900,17286280,13000,13000,13000,13000,18
20240822,150800,17052280,13000,13000,13000,13000,0
20240822,150700,17052280,13000,13000,13000,13000,0
20240822,150600,17052280,13000,13000,13000,13000,0
20240822,150500,17052280,13000,13000,13000,13000,0
20240822,150400,17052280,13000,13000,13000,13000,0
20240822,150300,17052280,13000,13000,13000,13000,0
20240822,150200,17052280,13000,13000,13000,13000,0
20240822,150100,17052280,13000,13000,13000,13000,0
20240822,150000,17052280,13000,13000,13000,13000,0
20240822,145900,17052280,13000,13000,13000,13000,0
20240822,145800,17052280,13000,13000,13000,13000,3
20240822,145700,17013280,13000,13000,13000,13000,0
20240822,145600,17013280,13000,13000,13000,13000,0
20240822,145500,17013280,13000,13020,13020,13000,57
20240822,145400,16271840,13070,13070,13070,13070,0
20240822,145300,16271840,13070,13070,13070,13070,20
20240822,145200,16010440,13020,13020,13020,13020,0
20240822,145100,16010440,13020,13020,13020,13020,16
20240822,145000,15802120,13010,13010,13010,13010,0
20240822,144900,15802120,13010,13010,13010,13010,10
20240822,144800,15672020,13020,13020,13020,13020,0
20240822,144700,15672020,13020,13020,13020,13020,0
20240822,144600,15672020,13020,13020,13020,13020,9
20240822,144500,15554840,13020,13020,13020,13020,0
20240822,144400,15554840,13020,13020,13020,13020,6
20240822,144300,15476720,13070,13070,13070,13070,0
20240822,144200,15476720,13070,13070,13070,13070,0
20240822,144100,15476720,13070,13070,13070,13070,1
20240822,144000,15463650,13030,13030,13030,13030,0
20240822,143900,15463650,13030,13030,13030,13030,0
20240822,143800,15463650,13030,13030,13030,13030,0
20240822,143700,15463650,13030,13030,13030,13030,0
20240822,143600,15463650,13030,13030,13030,13030,0
20240822,143500,15463650,13030,13030,13030,13030,0
20240822,143400,15463650,13030,13030,13030,13030,0
20240822,143300,15463650,13030,13030,13030,13030,0
20240822,143200,15463650,13030,13030,13030,13030,0
20240822,143100,15463650,13030,13030,13030,13030,0
20240822,143000,15463650,13030,13030,13030,13030,0
20240822,142900,15463650,13030,13030,13030,13030,0
20240822,142800,15463650,13030,13030,13030,13030,0
20240822,142700,15463650,13030,13030,13030,13030,0
20240822,142600,15463650,13030,13030,13030,13030,0
20240822,142500,15463650,13030,13030,13030,13030,0
20240822,142400,15463650,13030,13030,13030,13030,0
20240822,142300,15463650,13030,13030,13030,13030,0
20240822,142200,15463650,13030,13030,13030,13030,8
20240822,142100,15359410,12940,12940,12940,12940,0
20240822,142000,15359410,12940,12940,12940,12940,0
20240822,141900,15359410,12940,12940,12940,12940,0
20240822,141800,15359410,12940,12940,12940,12940,0
20240822,141700,15359410,12940,12940,12940,12940,0
20240822,141600,15359410,12940,12940,12940,12940,0
20240822,141500,15359410,12940,12940,12940,12940,0
20240822,141400,15359410,12940,12940,12940,12940,0
20240822,141300,15359410,12940,12940,12940,12940,0
20240822,141200,15359410,12940,12940,12940,12940,0
20240822,141100,15359410,12940,12940,12940,12940,0
20240822,141000,15359410,12940,12940,12940,12940,0
20240822,140900,15359410,12940,12940,12940,12940,0
20240822,140800,15359410,12940,12940,12940,12940,0
20240822,140700,15359410,12940,12940,12940,12940,0
20240822,140600,15359410,12940,12940,12940,12940,0
20240822,140500,15359410,12940,12940,12940,12940,0
20240822,140400,15359410,12940,12970,12970,12940,78
20240822,140300,14349130,12970,12970,12970,12970,0
20240822,140200,14349130,12970,12970,12970,12970,0
20240822,140100,14349130,12970,12970,12970,12970,0
20240822,140000,14349130,12970,12970,12970,12970,0
20240822,135900,14349130,12970,12970,12970,12970,0
20240822,135800,14349130,12970,12970,12970,12970,0
20240822,135700,14349130,12970,12970,12970,12970,1
20240822,135600,14336160,13030,13030,13030,13030,0
20240822,135500,14336160,13030,13020,13030,13020,101
20240822,135400,13020230,13030,13030,13030,13030,0
20240822,135300,13020230,13030,13030,13030,13030,0
20240822,135200,13020230,13030,13030,13030,13030,0
20240822,135100,13020230,13030,13030,13030,13030,0
20240822,135000,13020230,13030,13030,13030,13030,0
20240822,134900,13020230,13030,13030,13030,13030,0
20240822,134800,13020230,13030,13030,13030,13030,5
20240822,134700,12955080,13060,13060,13060,13060,0
20240822,134600,12955080,13060,13060,13060,13060,0
20240822,134500,12955080,13060,13060,13060,13060,0
20240822,134400,12955080,13060,13060,13060,13060,0
20240822,134300,12955080,13060,13060,13060,13060,50
20240822,134200,12302080,13070,13070,13070,13070,0
20240822,134100,12302080,13070,13070,13070,13070,0
20240822,134000,12302080,13070,13070,13070,13070,0
20240822,133900,12302080,13070,13070,13070,13070,0
20240822,133800,12302080,13070,13070,13070,13070,0
20240822,133700,12302080,13070,13070,13070,13070,0
20240822,133600,12302080,13070,13070,13070,13070,0
20240822,133500,12302080,13070,13070,13070,13070,0
20240822,133400,12302080,13070,13070,13070,13070,0
20240822,133300,12302080,13070,13070,13070,13070,0
20240822,133200,12302080,13070,13070,13070,13070,0
20240822,133100,12302080,13070,13070,13070,13070,0
20240822,133000,12302080,13070,13070,13070,13070,0
20240822,132900,12302080,13070,13070,13070,13070,0
20240822,132800,12302080,13070,13070,13070,13070,0
20240822,132700,12302080,13070,13070,13070,13070,12
20240822,132600,12145240,13070,13070,13070,13070,4
20240822,132500,12092960,13030,13030,13030,13030,0
20240822,132400,12092960,13030,13030,13030,13030,0
20240822,132300,12092960,13030,13030,13030,13030,0
20240822,132200,12092960,13030,13030,13030,13030,0
20240822,132100,12092960,13030,13030,13030,13030,0
20240822,132000,12092960,13030,13030,13030,13030,0
20240822,131900,12092960,13030,13030,13030,13030,0
20240822,131800,12092960,13030,13030,13030,13030,0
20240822,131700,12092960,13030,13030,13030,13030,0
20240822,131600,12092960,13030,13030,13030,13030,0
20240822,131500,12092960,13030,13030,13030,13030,0
20240822,131400,12092960,13030,13030,13030,13030,0
20240822,131300,12092960,13030,13030,13030,13030,0
20240822,131200,12092960,13030,13030,13030,13030,0
20240822,131100,12092960,13030,13030,13030,13030,0
20240822,131000,12092960,13030,13030,13030,13030,0
20240822,130900,12092960,13030,13030,13030,13030,0
20240822,130800,12092960,13030,13030,13030,13030,0
20240822,130700,12092960,13030,13030,13030,13030,0
20240822,130600,12092960,13030,13030,13030,13030,0
20240822,130500,12092960,13030,13030,13030,13030,0
20240822,130400,12092960,13030,13030,13030,13030,0
20240822,130300,12092960,13030,13030,13030,13030,0
20240822,130200,12092960,13030,13030,13030,13030,6
20240822,130100,12014780,13030,13030,13030,13030,0
20240822,130000,12014780,13030,13030,13030,13030,1
20240822,125900,12001750,12950,12950,12950,12950,0
20240822,125800,12001750,12950,12950,12950,12950,0
20240822,125700,12001750,12950,12950,12950,12950,0
20240822,125600,12001750,12950,12950,12950,12950,0
20240822,125500,12001750,12950,12950,12950,12950,0
20240822,125400,12001750,12950,12950,12950,12950,0
20240822,125300,12001750,12950,12950,12950,12950,2
20240822,125200,11975850,12950,12950,12950,12950,1
20240822,125100,11962900,12950,12950,12950,12950,1
20240822,125000,11949950,12950,12960,12960,12950,14
20240822,124900,11768590,12950,12950,12950,12950,0
20240822,124800,11768590,12950,12950,12950,12950,0
20240822,124700,11768590,12950,12950,12950,12950,0
20240822,124600,11768590,12950,12950,12950,12950,0
20240822,124500,11768590,12950,12950,12950,12950,0
20240822,124400,11768590,12950,12950,12950,12950,0
20240822,124300,11768590,12950,12950,12950,12950,0
20240822,124200,11768590,12950,12950,12950,12950,0
20240822,124100,11768590,12950,12950,12950,12950,0
20240822,124000,11768590,12950,12950,12950,12950,0
20240822,123900,11768590,12950,12950,12950,12950,0
20240822,123800,11768590,12950,12950,12950,12950,0
20240822,123700,11768590,12950,12990,12990,12950,105
20240822,123600,10406640,12980,13030,13030,12980,100
20240822,123500,9105750,13080,13080,13080,13080,0
20240822,123400,9105750,13080,13080,13080,13080,0
20240822,123300,9105750,13080,13080,13080,13080,0
20240822,123200,9105750,13080,13080,13080,13080,55
20240822,123100,8386350,13080,13080,13080,13080,0
20240822,123000,8386350,13080,13080,13080,13080,0
20240822,122900,8386350,13080,13080,13080,13080,0
20240822,122800,8386350,13080,13080,13080,13080,0
20240822,122700,8386350,13080,13080,13080,13080,0
20240822,122600,8386350,13080,13080,13080,13080,0
20240822,122500,8386350,13080,13080,13080,13080,0
20240822,122400,8386350,13080,13080,13080,13080,0
20240822,122300,8386350,13080,13080,13080,13080,0
20240822,122200,8386350,13080,13080,13080,13080,0
20240822,122100,8386350,13080,13080,13080,13080,0
20240822,122000,8386350,13080,13080,13080,13080,0
20240822,121900,8386350,13080,13080,13080,13080,0
20240822,121800,8386350,13080,13080,13080,13080,0
20240822,121700,8386350,13080,13080,13080,13080,0
20240822,121600,8386350,13080,13080,13080,13080,0
20240822,121500,8386350,13080,13080,13080,13080,0
20240822,121400,8386350,13080,13080,13080,13080,0
20240822,121300,8386350,13080,13080,13080,13080,1
20240822,121200,8373270,13080,13080,13080,13080,3
20240822,121100,8334030,13080,13080,13080,13080,0
20240822,121000,8334030,13080,13080,13080,13080,0
20240822,120900,8334030,13080,13080,13080,13080,0
20240822,120800,8334030,13080,13080,13080,13080,0
20240822,120700,8334030,13080,13080,13080,13080,0
20240822,120600,8334030,13080,13080,13080,13080,0
20240822,120500,8334030,13080,13080,13080,13080,0
20240822,120400,8334030,13080,13080,13080,13080,0
20240822,120300,8334030,13080,13080,13080,13080,0
20240822,120200,8334030,13080,13080,13080,13080,0
20240822,120100,8334030,13080,13080,13080,13080,1
20240822,120000,8320950,13010,13010,13010,13010,0
20240822,115900,8320950,13010,13010,13010,13010,0
20240822,115800,8320950,13010,13010,13010,13010,0
20240822,115700,8320950,13010,13010,13010,13010,0
20240822,115600,8320950,13010,13010,13010,13010,0
20240822,115500,8320950,13010,13010,13010,13010,0
20240822,115400,8320950,13010,13010,13010,13010,0
20240822,115300,8320950,13010,13010,13010,13010,0
20240822,115200,8320950,13010,13010,13010,13010,0
20240822,115100,8320950,13010,13010,13010,13010,0
20240822,115000,8320950,13010,13010,13010,13010,0
20240822,114900,8320950,13010,13010,13010,13010,0
20240822,114800,8320950,13010,13010,13010,13010,0
20240822,114700,8320950,13010,13070,13070,13010,160
20240822,114600,6231440,13080,13080,13080,13080,0
20240822,114500,6231440,13080,13080,13080,13080,0
20240822,114400,6231440,13080,13080,13080,13080,0
20240822,114300,6231440,13080,13080,13080,13080,86
20240822,114200,5106560,13090,13090,13090,13090,0
20240822,114100,5106560,13090,13090,13090,13090,0
20240822,114000,5106560,13090,13090,13090,13090,0
20240822,113900,5106560,13090,13090,13090,13090,0
20240822,113800,5106560,13090,13090,13090,13090,8
20240822,113700,5001840,13090,13090,13090,13090,0
20240822,113600,5001840,13090,13110,13110,13090,104
20240822,113500,3639420,13110,13110,13110,13110,0
20240822,113400,3639420,13110,13110,13110,13110,0
20240822,113300,3639420,13110,13110,13110,13110,0
20240822,113200,3639420,13110,13110,13110,13110,0
20240822,113100,3639420,13110,13110,13110,13110,0
20240822,113000,3639420,13110,13110,13110,13110,0
20240822,112900,3639420,13110,13110,13110,13110,0
20240822,112800,3639420,13110,13110,13110,13110,0
20240822,112700,3639420,13110,13110,13110,13110,0
20240822,112600,3639420,13110,13110,13110,13110,0
20240822,112500,3639420,13110,13110,13110,13110,0
20240822,112400,3639420,13110,13110,13110,13110,0
20240822,112300,3639420,13110,13110,13110,13110,0
20240822,112200,3639420,13110,13110,13110,13110,0
20240822,112100,3639420,13110,13110,13110,13110,0
20240822,112000,3639420,13110,13110,13110,13110,0
20240822,111900,3639420,13110,13110,13110,13110,0
20240822,111800,3639420,13110,13110,13110,13110,0
20240822,111700,3639420,13110,13110,13110,13110,0
20240822,111600,3639420,13110,13110,13110,13110,0
20240822,111500,3639420,13110,13110,13110,13110,4
20240822,111400,3586980,13180,13180,13180,13180,0
20240822,111300,3586980,13180,13180,13180,13180,0
20240822,111200,3586980,13180,13180,13180,13180,0
20240822,111100,3586980,13180,13180,13180,13180,0
20240822,111000,3586980,13180,13180,13180,13180,0
20240822,110900,3586980,13180,13180,13180,13180,0
20240822,110800,3586980,13180,13180,13180,13180,0
20240822,110700,3586980,13180,13180,13180,13180,0
20240822,110600,3586980,13180,13180,13180,13180,1
20240822,110500,3573800,13110,13110,13110,13110,0
20240822,110400,3573800,13110,13110,13110,13110,0
20240822,110300,3573800,13110,13110,13110,13110,0
20240822,110200,3573800,13110,13110,13110,13110,0
20240822,110100,3573800,13110,13110,13110,13110,0
20240822,110000,3573800,13110,13110,13110,13110,0
20240822,105900,3573800,13110,13110,13110,13110,0
20240822,105800,3573800,13110,13110,13110,13110,0
20240822,105700,3573800,13110,13110,13110,13110,0
20240822,105600,3573800,13110,13110,13110,13110,0
20240822,105500,3573800,13110,13110,13110,13110,1
20240822,105400,3560690,13190,13190,13190,13190,0
20240822,105300,3560690,13190,13190,13190,13190,0
20240822,105200,3560690,13190,13190,13190,13190,0
20240822,105100,3560690,13190,13190,13190,13190,0
20240822,105000,3560690,13190,13190,13190,13190,0
20240822,104900,3560690,13190,13190,13190,13190,0
20240822,104800,3560690,13190,13190,13190,13190,0
20240822,104700,3560690,13190,13190,13190,13190,0
20240822,104600,3560690,13190,13190,13190,13190,0
20240822,104500,3560690,13190,13190,13190,13190,0
20240822,104400,3560690,13190,13190,13190,13190,0
20240822,104300,3560690,13190,13190,13190,13190,0
20240822,104200,3560690,13190,13190,13190,13190,0
20240822,104100,3560690,13190,13190,13190,13190,0
20240822,104000,3560690,13190,13190,13190,13190,0
20240822,103900,3560690,13190,13190,13190,13190,0
20240822,103800,3560690,13190,13190,13190,13190,0
20240822,103700,3560690,13190,13190,13190,13190,0
20240822,103600,3560690,13190,13190,13190,13190,0
20240822,103500,3560690,13190,13190,13190,13190,0
20240822,103400,3560690,13190,13190,13190,13190,0
20240822,103300,3560690,13190,13190,13190,13190,0
20240822,103200,3560690,13190,13190,13190,13190,0
20240822,103100,3560690,13190,13190,13190,13190,0
20240822,103000,3560690,13190,13190,13190,13190,0
20240822,102900,3560690,13190,13190,13190,13190,0
20240822,102800,3560690,13190,13190,13190,13190,0
20240822,102700,3560690,13190,13190,13190,13190,0
20240822,102600,3560690,13190,13190,13190,13190,1
20240822,102500,3547500,13190,13190,13190,13190,0
20240822,102400,3547500,13190,13190,13190,13190,1
20240822,102300,3534310,13190,13190,13190,13190,0
20240822,102200,3534310,13190,13190,13190,13190,50
20240822,102100,2874810,13190,13190,13190,13190,0
20240822,102000,2874810,13190,13190,13190,13190,0
20240822,101900,2874810,13190,13190,13190,13190,0
20240822,101800,2874810,13190,13190,13190,13190,0
20240822,101700,2874810,13190,13190,13190,13190,0
20240822,101600,2874810,13190,13190,13190,13190,1
20240822,101500,2861620,13200,13200,13200,13200,0
20240822,101400,2861620,13200,13200,13200,13200,0
20240822,101300,2861620,13200,13200,13200,13200,0
20240822,101200,2861620,13200,13200,13200,13200,0
20240822,101100,2861620,13200,13200,13200,13200,0
20240822,101000,2861620,13200,13200,13200,13200,0
20240822,100900,2861620,13200,13200,13200,13200,0
20240822,100800,2861620,13200,13200,13200,13200,0
20240822,100700,2861620,13200,13200,13200,13200,0
20240822,100600,2861620,13200,13200,13200,13200,0
20240822,100500,2861620,13200,13200,13200,13200,0
20240822,100400,2861620,13200,13190,13200,13190,10
20240822,100300,2729640,13200,13200,13200,13200,0
20240822,100200,2729640,13200,13200,13200,13200,0
20240822,100100,2729640,13200,13200,13200,13200,0
20240822,100000,2729640,13200,13200,13200,13200,0
20240822,095900,2729640,13200,13200,13200,13200,0
20240822,095800,2729640,13200,13200,13200,13200,0
20240822,095700,2729640,13200,13200,13200,13200,0
20240822,095600,2729640,13200,13200,13200,13200,0
20240822,095500,2729640,13200,13200,13200,13200,13
20240822,095400,2558040,13200,13190,13200,13190,100
20240822,095300,1238140,13200,13200,13200,13200,0
20240822,095200,1238140,13200,13200,13200,13200,0
20240822,095100,1238140,13200,13200,13200,13200,0
20240822,095000,1238140,13200,13200,13200,13200,0
20240822,094900,1238140,13200,13200,13200,13200,0
20240822,094800,1238140,13200,13200,13200,13200,0
20240822,094700,1238140,13200,13200,13200,13200,1
20240822,094600,1224940,13200,13200,13200,13200,0
20240822,094500,1224940,13200,13200,13200,13200,0
20240822,094400,1224940,13200,13200,13200,13200,0
20240822,094300,1224940,13200,13200,13200,13200,1
20240822,094200,1211740,13190,13190,13190,13190,20
20240822,094100,947940,13190,13190,13190,13190,1
20240822,094000,934750,13190,13190,13190,13190,0
20240822,093900,934750,13190,13190,13190,13190,0
20240822,093800,934750,13190,13190,13190,13190,1
20240822,093700,921560,13140,13140,13140,13140,0
20240822,093600,921560,13140,13140,13140,13140,0
20240822,093500,921560,13140,13140,13140,13140,0
20240822,093400,921560,13140,13140,13140,13140,11
20240822,093300,777020,13190,13190,13190,13190,10
20240822,093200,645120,13190,13190,13190,13190,0
20240822,093100,645120,13190,13190,13190,13190,10
20240822,093000,513220,13180,13180,13180,13180,20
20240822,092900,249620,13180,13180,13180,13180,0
20240822,092800,249620,13180,13180,13180,13180,0
20240822,092700,249620,13180,13180,13180,13180,0
20240822,092600,249620,13180,13180,13180,13180,1
20240822,092500,236440,13190,13190,13190,13190,2
20240822,092400,210060,13200,13200,13200,13200,0
20240822,092300,210060,13200,13200,13200,13200,0
20240822,092200,210060,13200,13200,13200,13200,0
20240822,092100,210060,13200,13200,13200,13200,0
20240822,092000,210060,13200,13200,13200,13200,1
20240822,091900,196860,13200,13200,13200,13200,0
20240822,091800,196860,13200,13200,13200,13200,1
20240822,091700,183660,13140,13140,13140,13140,2
20240822,091600,157380,13140,13140,13140,13140,0
20240822,091500,157380,13140,13140,13140,13140,0
20240822,091400,157380,13140,13140,13140,13140,1
20240822,091300,144240,13140,13140,13140,13140,2
20240822,091200,117960,13130,13130,13130,13130,0
20240822,091100,117960,13130,13130,13130,13130,0
20240822,091000,117960,13130,13130,13130,13130,6
20240822,090900,39180,13060,13060,13060,13060,0
20240822,090800,39180,13060,13060,13060,13060,0
20240822,090700,39180,13060,13060,13060,13060,0
20240822,090600,39180,13060,13060,13060,13060,3
20240822,090500,0,13060,13060,13060,13060,0
20240822,090400,0,13060,13060,13060,13060,0
20240822,090300,0,13060,13060,13060,13060,0
20240822,090200,0,13060,13060,13060,13060,0
20240822,090100,0,13060,13060,13060,13060,0
20240822,090000,0,13060,13060,13060,13060,0