KissMeData/034300/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191500,80343090,12770,12770,12770,12770,170
20240823,191400,80343090,12770,12770,12770,12770,0
20240823,191300,80343090,12770,12770,12770,12770,0
20240823,191200,80343090,12770,12770,12770,12770,0
20240823,191100,80343090,12770,12770,12770,12770,0
20240823,191000,80343090,12770,12770,12770,12770,0
20240823,190900,80343090,12770,12770,12770,12770,0
20240823,190800,80343090,12770,12770,12770,12770,0
20240823,190700,80343090,12770,12770,12770,12770,0
20240823,190600,80343090,12770,12770,12770,12770,0
20240823,190500,80343090,12770,12770,12770,12770,0
20240823,190400,80343090,12770,12770,12770,12770,0
20240823,190300,80343090,12770,12770,12770,12770,0
20240823,190200,80343090,12770,12770,12770,12770,0
20240823,190100,80343090,12770,12770,12770,12770,0
20240823,190000,80343090,12770,12770,12770,12770,0
20240823,185900,80343090,12770,12770,12770,12770,0
20240823,185800,80343090,12770,12770,12770,12770,0
20240823,185700,80343090,12770,12770,12770,12770,0
20240823,185600,80343090,12770,12770,12770,12770,0
20240823,185500,80343090,12770,12770,12770,12770,0
20240823,185400,80343090,12770,12770,12770,12770,0
20240823,185300,80343090,12770,12770,12770,12770,0
20240823,185200,80343090,12770,12770,12770,12770,0
20240823,185100,80343090,12770,12770,12770,12770,0
20240823,185000,80343090,12770,12770,12770,12770,0
20240823,184900,80343090,12770,12770,12770,12770,0
20240823,184800,80343090,12770,12770,12770,12770,0
20240823,184700,80343090,12770,12770,12770,12770,0
20240823,184600,80343090,12770,12770,12770,12770,0
20240823,184500,80343090,12770,12770,12770,12770,170
20240823,184400,80343090,12770,12770,12770,12770,0
20240823,184300,80343090,12770,12770,12770,12770,0
20240823,184200,80343090,12770,12770,12770,12770,0
20240823,184100,80343090,12770,12770,12770,12770,0
20240823,184000,80343090,12770,12770,12770,12770,0
20240823,183900,80343090,12770,12770,12770,12770,0
20240823,183800,80343090,12770,12770,12770,12770,0
20240823,183700,80343090,12770,12770,12770,12770,0
20240823,183600,80343090,12770,12770,12770,12770,0
20240823,183500,80343090,12770,12770,12770,12770,0
20240823,183400,80343090,12770,12770,12770,12770,0
20240823,183300,80343090,12770,12770,12770,12770,0
20240823,183200,80343090,12770,12770,12770,12770,0
20240823,183100,80343090,12770,12770,12770,12770,0
20240823,183000,80343090,12770,12770,12770,12770,0
20240823,182900,80343090,12770,12770,12770,12770,0
20240823,182800,80343090,12770,12770,12770,12770,0
20240823,182700,80343090,12770,12770,12770,12770,0
20240823,182600,80343090,12770,12770,12770,12770,0
20240823,182500,80343090,12770,12770,12770,12770,0
20240823,182400,80343090,12770,12770,12770,12770,0
20240823,182300,80343090,12770,12770,12770,12770,0
20240823,182200,80343090,12770,12770,12770,12770,0
20240823,182100,80343090,12770,12770,12770,12770,0
20240823,182000,80343090,12770,12770,12770,12770,0
20240823,181900,80343090,12770,12770,12770,12770,0
20240823,181800,80343090,12770,12770,12770,12770,0
20240823,181700,80343090,12770,12770,12770,12770,0
20240823,181600,80343090,12770,12770,12770,12770,0
20240823,181500,80343090,12770,12770,12770,12770,170
20240823,181400,80343090,12770,12770,12770,12770,0
20240823,181300,80343090,12770,12770,12770,12770,0
20240823,181200,80343090,12770,12770,12770,12770,0
20240823,181100,80343090,12770,12770,12770,12770,0
20240823,181000,80343090,12770,12770,12770,12770,0
20240823,180900,80343090,12770,12770,12770,12770,0
20240823,180800,80343090,12770,12770,12770,12770,0
20240823,180700,80343090,12770,12770,12770,12770,0
20240823,180600,80343090,12770,12770,12770,12770,0
20240823,180500,80343090,12770,12770,12770,12770,0
20240823,180400,80343090,12770,12770,12770,12770,0
20240823,180300,80343090,12770,12770,12770,12770,0
20240823,180200,80343090,12770,12770,12770,12770,0
20240823,180100,80343090,12770,12770,12770,12770,0
20240823,180000,80343090,12770,12770,12770,12770,0
20240823,175900,80343090,12770,12770,12770,12770,0
20240823,175800,80343090,12770,12770,12770,12770,0
20240823,175700,80343090,12770,12770,12770,12770,0
20240823,175600,80343090,12770,12770,12770,12770,0
20240823,175500,80343090,12770,12770,12770,12770,0
20240823,175400,80343090,12770,12770,12770,12770,0
20240823,175300,80343090,12770,12770,12770,12770,0
20240823,175200,80343090,12770,12770,12770,12770,0
20240823,175100,80343090,12770,12770,12770,12770,0
20240823,175000,80343090,12770,12770,12770,12770,0
20240823,174900,80343090,12770,12770,12770,12770,0
20240823,174800,80343090,12770,12770,12770,12770,0
20240823,174700,80343090,12770,12770,12770,12770,0
20240823,174600,80343090,12770,12770,12770,12770,0
20240823,174500,80343090,12770,12770,12770,12770,170
20240823,174400,80343090,12770,12770,12770,12770,0
20240823,174300,80343090,12770,12770,12770,12770,0
20240823,174200,80343090,12770,12770,12770,12770,0
20240823,174100,80343090,12770,12770,12770,12770,0
20240823,174000,80343090,12770,12770,12770,12770,0
20240823,173900,80343090,12770,12770,12770,12770,0
20240823,173800,80343090,12770,12770,12770,12770,0
20240823,173700,80343090,12770,12770,12770,12770,0
20240823,173600,80343090,12770,12770,12770,12770,0
20240823,173500,80343090,12770,12770,12770,12770,0
20240823,173400,80343090,12770,12770,12770,12770,0
20240823,173300,80343090,12770,12770,12770,12770,0
20240823,173200,80343090,12770,12770,12770,12770,0
20240823,173100,80343090,12770,12770,12770,12770,0
20240823,173000,80343090,12770,12770,12770,12770,0
20240823,172900,80343090,12770,12770,12770,12770,0
20240823,172800,80343090,12770,12770,12770,12770,0
20240823,172700,80343090,12770,12770,12770,12770,0
20240823,172600,80343090,12770,12770,12770,12770,0
20240823,172500,80343090,12770,12770,12770,12770,0
20240823,172400,80343090,12770,12770,12770,12770,0
20240823,172300,80343090,12770,12770,12770,12770,0
20240823,172200,80343090,12770,12770,12770,12770,0
20240823,172100,80343090,12770,12770,12770,12770,0
20240823,172000,80343090,12770,12770,12770,12770,0
20240823,171900,80343090,12770,12770,12770,12770,0
20240823,171800,80343090,12770,12770,12770,12770,0
20240823,171700,80343090,12770,12770,12770,12770,0
20240823,171600,80343090,12770,12770,12770,12770,0
20240823,171500,80343090,12770,12770,12770,12770,170
20240823,171400,80343090,12770,12770,12770,12770,0
20240823,171300,80343090,12770,12770,12770,12770,0
20240823,171200,80343090,12770,12770,12770,12770,0
20240823,171100,80343090,12770,12770,12770,12770,0
20240823,171000,80343090,12770,12770,12770,12770,0
20240823,170900,80343090,12770,12770,12770,12770,0
20240823,170800,80343090,12770,12770,12770,12770,0
20240823,170700,80343090,12770,12770,12770,12770,0
20240823,170600,80343090,12770,12770,12770,12770,0
20240823,170500,80343090,12770,12770,12770,12770,0
20240823,170400,80343090,12770,12770,12770,12770,0
20240823,170300,80343090,12770,12770,12770,12770,0
20240823,170200,80343090,12770,12770,12770,12770,0
20240823,170100,80343090,12770,12770,12770,12770,0
20240823,170000,80343090,12770,12770,12770,12770,0
20240823,165900,80343090,12770,12770,12770,12770,0
20240823,165800,80343090,12770,12770,12770,12770,0
20240823,165700,80343090,12770,12770,12770,12770,0
20240823,165600,80343090,12770,12770,12770,12770,0
20240823,165500,80343090,12770,12770,12770,12770,0
20240823,165400,80343090,12770,12770,12770,12770,0
20240823,165300,80343090,12770,12770,12770,12770,0
20240823,165200,80343090,12770,12770,12770,12770,0
20240823,165100,80343090,12770,12770,12770,12770,0
20240823,165000,80343090,12770,12770,12770,12770,0
20240823,164900,80343090,12770,12770,12770,12770,0
20240823,164800,80343090,12770,12770,12770,12770,0
20240823,164700,80343090,12770,12770,12770,12770,0
20240823,164600,80343090,12770,12770,12770,12770,0
20240823,164500,80343090,12770,12770,12770,12770,170
20240823,164400,80343090,12770,12770,12770,12770,0
20240823,164300,80343090,12770,12770,12770,12770,0
20240823,164200,80343090,12770,12770,12770,12770,0
20240823,164100,80343090,12770,12770,12770,12770,0
20240823,164000,80343090,12770,12770,12770,12770,0
20240823,163900,80343090,12770,12770,12770,12770,0
20240823,163800,80343090,12770,12770,12770,12770,0
20240823,163700,80343090,12770,12770,12770,12770,0
20240823,163600,80343090,12770,12770,12770,12770,0
20240823,163500,80343090,12770,12770,12770,12770,0
20240823,163400,80343090,12770,12770,12770,12770,0
20240823,163300,80343090,12770,12770,12770,12770,0
20240823,163200,80343090,12770,12770,12770,12770,0
20240823,163100,80343090,12770,12770,12770,12770,0
20240823,163000,80343090,12770,12770,12770,12770,0
20240823,162900,80343090,12770,12770,12770,12770,0
20240823,162800,80343090,12770,12770,12770,12770,0
20240823,162700,80343090,12770,12770,12770,12770,0
20240823,162600,80343090,12770,12770,12770,12770,0
20240823,162500,80343090,12770,12770,12770,12770,0
20240823,162400,80343090,12770,12770,12770,12770,0
20240823,162300,80343090,12770,12770,12770,12770,0
20240823,162200,80343090,12770,12770,12770,12770,0
20240823,162100,80343090,12770,12770,12770,12770,0
20240823,162000,80343090,12770,12770,12770,12770,0
20240823,161900,80343090,12770,12770,12770,12770,0
20240823,161800,80343090,12770,12770,12770,12770,0
20240823,161700,80343090,12770,12770,12770,12770,0
20240823,161600,80343090,12770,12770,12770,12770,0
20240823,161500,80343090,12770,12770,12770,12770,170
20240823,161400,80343090,12770,12770,12770,12770,0
20240823,161300,80343090,12770,12770,12770,12770,0
20240823,161200,80343090,12770,12770,12770,12770,0
20240823,161100,80343090,12770,12770,12770,12770,0
20240823,161000,80343090,12770,12770,12770,12770,0
20240823,160900,80343090,12770,12770,12770,12770,0
20240823,160800,80343090,12770,12770,12770,12770,0
20240823,160700,80343090,12770,12770,12770,12770,0
20240823,160600,80343090,12770,12770,12770,12770,0
20240823,160500,80343090,12770,12770,12770,12770,0
20240823,160400,80343090,12770,12770,12770,12770,0
20240823,160300,80343090,12770,12770,12770,12770,0
20240823,160200,80343090,12770,12770,12770,12770,0
20240823,160100,80343090,12770,12770,12770,12770,0
20240823,160000,80343090,12770,12770,12770,12770,0
20240823,155900,80343090,12770,12770,12770,12770,0
20240823,155800,80343090,12770,12770,12770,12770,0
20240823,155700,80343090,12770,12770,12770,12770,0
20240823,155600,80343090,12770,12770,12770,12770,0
20240823,155500,80343090,12770,12770,12770,12770,0
20240823,155400,80343090,12770,12770,12770,12770,0
20240823,155300,80343090,12770,12770,12770,12770,0
20240823,155200,80343090,12770,12770,12770,12770,0
20240823,155100,80343090,12770,12770,12770,12770,0
20240823,155000,80343090,12770,12770,12770,12770,0
20240823,154900,80343090,12770,12770,12770,12770,0
20240823,154800,80343090,12770,12770,12770,12770,0
20240823,154700,80343090,12770,12770,12770,12770,0
20240823,154600,80343090,12770,12770,12770,12770,0
20240823,154500,80343090,12770,12770,12770,12770,170
20240823,154400,80343090,12770,12770,12770,12770,0
20240823,154300,80343090,12770,12770,12770,12770,0
20240823,154200,80343090,12770,12770,12770,12770,0
20240823,154100,80343090,12770,12770,12770,12770,0
20240823,154000,80343090,12770,12770,12770,12770,0
20240823,153900,80343090,12770,12770,12770,12770,0
20240823,153800,80343090,12770,12770,12770,12770,0
20240823,153700,80343090,12770,12770,12770,12770,0
20240823,153600,80343090,12770,12770,12770,12770,0
20240823,153500,80343090,12770,12770,12770,12770,0
20240823,153400,80343090,12770,12770,12770,12770,0
20240823,153300,80343090,12770,12770,12770,12770,0
20240823,153200,80343090,12770,12770,12770,12770,0
20240823,153100,80343090,12770,12770,12770,12770,0
20240823,153000,80343090,12770,12770,12770,12770,170
20240823,152900,78172190,12780,12780,12780,12780,0
20240823,152800,78172190,12780,12780,12780,12780,0
20240823,152700,78172190,12780,12780,12780,12780,0
20240823,152600,78172190,12780,12780,12780,12780,0
20240823,152500,78172190,12780,12780,12780,12780,0
20240823,152400,78172190,12780,12780,12780,12780,0
20240823,152300,78172190,12780,12780,12780,12780,0
20240823,152200,78172190,12780,12780,12780,12780,0
20240823,152100,78172190,12780,12780,12780,12780,0
20240823,152000,78172190,12780,12780,12780,12780,0
20240823,151900,78172190,12780,12800,12850,12780,136
20240823,151800,76431440,12790,12790,12790,12790,10
20240823,151700,76303540,12790,12790,12790,12790,0
20240823,151600,76303540,12790,12790,12790,12790,0
20240823,151500,76303540,12790,12790,12790,12790,0
20240823,151400,76303540,12790,12790,12790,12790,12
20240823,151300,76150060,12790,12790,12790,12790,3
20240823,151200,76111690,12850,12850,12850,12850,0
20240823,151100,76111690,12850,12850,12850,12850,0
20240823,151000,76111690,12850,12850,12850,12850,0
20240823,150900,76111690,12850,12900,12900,12850,3
20240823,150800,76073090,12760,12800,12800,12760,180
20240823,150700,73771360,12790,12790,12790,12790,31
20240823,150600,73374870,12790,12790,12790,12790,25
20240823,150500,73055120,12790,12890,12890,12790,1651
20240823,150400,51916350,12890,12890,12890,12890,0
20240823,150300,51916350,12890,12890,12890,12890,0
20240823,150200,51916350,12890,12890,12890,12890,0
20240823,150100,51916350,12890,12890,12890,12890,0
20240823,150000,51916350,12890,12890,12890,12890,0
20240823,145900,51916350,12890,12890,12890,12890,4
20240823,145800,51864790,12890,12890,12890,12890,0
20240823,145700,51864790,12890,12890,12890,12890,0
20240823,145600,51864790,12890,12890,12890,12890,0
20240823,145500,51864790,12890,12890,12890,12890,0
20240823,145400,51864790,12890,12890,12890,12890,0
20240823,145300,51864790,12890,12890,12890,12890,0
20240823,145200,51864790,12890,12890,12890,12890,0
20240823,145100,51864790,12890,12890,12890,12890,0
20240823,145000,51864790,12890,12890,12890,12890,0
20240823,144900,51864790,12890,12890,12890,12890,0
20240823,144800,51864790,12890,12890,12890,12890,0
20240823,144700,51864790,12890,12890,12890,12890,0
20240823,144600,51864790,12890,12890,12890,12890,0
20240823,144500,51864790,12890,12890,12890,12890,0
20240823,144400,51864790,12890,12890,12890,12890,0
20240823,144300,51864790,12890,12890,12890,12890,0
20240823,144200,51864790,12890,12890,12890,12890,0
20240823,144100,51864790,12890,12890,12890,12890,0
20240823,144000,51864790,12890,12890,12890,12890,0
20240823,143900,51864790,12890,12890,12890,12890,0
20240823,143800,51864790,12890,12900,12900,12890,37
20240823,143700,51387830,12890,12890,12890,12890,0
20240823,143600,51387830,12890,12890,12890,12890,0
20240823,143500,51387830,12890,12890,12890,12890,0
20240823,143400,51387830,12890,12890,12890,12890,0
20240823,143300,51387830,12890,12890,12890,12890,0
20240823,143200,51387830,12890,12890,12890,12890,0
20240823,143100,51387830,12890,12890,12890,12890,0
20240823,143000,51387830,12890,12890,12890,12890,0
20240823,142900,51387830,12890,12900,12900,12890,800
20240823,142800,41075230,12950,12950,12950,12950,0
20240823,142700,41075230,12950,12950,12950,12950,0
20240823,142600,41075230,12950,12950,12950,12950,0
20240823,142500,41075230,12950,12950,12950,12950,0
20240823,142400,41075230,12950,12950,12950,12950,0
20240823,142300,41075230,12950,12950,12950,12950,0
20240823,142200,41075230,12950,12950,12950,12950,1
20240823,142100,41062280,12910,12910,12910,12910,0
20240823,142000,41062280,12910,12910,12910,12910,0
20240823,141900,41062280,12910,12910,12910,12910,0
20240823,141800,41062280,12910,12910,12910,12910,53
20240823,141700,40378050,12910,12910,12910,12910,0
20240823,141600,40378050,12910,12910,12910,12910,0
20240823,141500,40378050,12910,12910,12910,12910,0
20240823,141400,40378050,12910,12910,12910,12910,0
20240823,141300,40378050,12910,12910,12910,12910,0
20240823,141200,40378050,12910,12910,12910,12910,0
20240823,141100,40378050,12910,12910,12910,12910,0
20240823,141000,40378050,12910,12910,12910,12910,0
20240823,140900,40378050,12910,12910,12910,12910,0
20240823,140800,40378050,12910,12910,12910,12910,0
20240823,140700,40378050,12910,12910,12910,12910,1
20240823,140600,40365140,12800,12800,12800,12800,0
20240823,140500,40365140,12800,12800,12800,12800,0
20240823,140400,40365140,12800,12800,12800,12800,0
20240823,140300,40365140,12800,12800,12800,12800,0
20240823,140200,40365140,12800,12820,12820,12800,55
20240823,140100,39660390,12910,12910,12910,12910,0
20240823,140000,39660390,12910,12910,12910,12910,0
20240823,135900,39660390,12910,12910,12910,12910,3
20240823,135800,39621660,12910,12910,12910,12910,0
20240823,135700,39621660,12910,12910,12910,12910,0
20240823,135600,39621660,12910,12910,12910,12910,0
20240823,135500,39621660,12910,12910,12910,12910,1
20240823,135400,39608750,12830,12830,12830,12830,0
20240823,135300,39608750,12830,12830,12830,12830,1
20240823,135200,39595920,12860,12860,12860,12860,0
20240823,135100,39595920,12860,12860,12860,12860,0
20240823,135000,39595920,12860,12830,12860,12810,952
20240823,134900,27390950,12830,12830,12830,12830,0
20240823,134800,27390950,12830,12830,12830,12830,0
20240823,134700,27390950,12830,12830,12830,12830,0
20240823,134600,27390950,12830,12830,12830,12830,0
20240823,134500,27390950,12830,12830,12830,12830,0
20240823,134400,27390950,12830,12830,12830,12830,0
20240823,134300,27390950,12830,12830,12830,12830,0
20240823,134200,27390950,12830,12830,12830,12830,1
20240823,134100,27378120,12860,12860,12860,12860,0
20240823,134000,27378120,12860,12860,12860,12860,0
20240823,133900,27378120,12860,12860,12860,12860,0
20240823,133800,27378120,12860,12860,12860,12860,0
20240823,133700,27378120,12860,12860,12860,12860,0
20240823,133600,27378120,12860,12860,12860,12860,0
20240823,133500,27378120,12860,12860,12860,12860,0
20240823,133400,27378120,12860,12860,12860,12860,0
20240823,133300,27378120,12860,12860,12860,12860,0
20240823,133200,27378120,12860,12860,12860,12860,0
20240823,133100,27378120,12860,12850,12860,12850,4
20240823,133000,27326690,12850,12850,12850,12850,4
20240823,132900,27275290,12810,12820,12820,12810,90
20240823,132800,26122370,12810,12810,12810,12810,0
20240823,132700,26122370,12810,12810,12810,12810,0
20240823,132600,26122370,12810,12810,12810,12810,0
20240823,132500,26122370,12810,12810,12810,12810,0
20240823,132400,26122370,12810,12810,12810,12810,0
20240823,132300,26122370,12810,12810,12810,12810,0
20240823,132200,26122370,12810,12820,12820,12810,356
20240823,132100,21561960,12850,12850,12850,12850,0
20240823,132000,21561960,12850,12850,12850,12850,1
20240823,131900,21549110,12860,12860,12860,12860,0
20240823,131800,21549110,12860,12860,12860,12860,0
20240823,131700,21549110,12860,12860,12860,12860,0
20240823,131600,21549110,12860,12860,12860,12860,0
20240823,131500,21549110,12860,12860,12860,12860,5
20240823,131400,21484810,12810,12810,12810,12810,0
20240823,131300,21484810,12810,12810,12810,12810,0
20240823,131200,21484810,12810,12810,12810,12810,0
20240823,131100,21484810,12810,12810,12810,12810,0
20240823,131000,21484810,12810,12810,12810,12810,0
20240823,130900,21484810,12810,12810,12810,12810,0
20240823,130800,21484810,12810,12810,12810,12810,0
20240823,130700,21484810,12810,12810,12810,12810,0
20240823,130600,21484810,12810,12810,12810,12810,2
20240823,130500,21459190,12860,12860,12860,12860,0
20240823,130400,21459190,12860,12860,12860,12860,38
20240823,130300,20970510,12800,12800,12800,12800,0
20240823,130200,20970510,12800,12800,12800,12800,0
20240823,130100,20970510,12800,12800,12800,12800,0
20240823,130000,20970510,12800,12800,12800,12800,0
20240823,125900,20970510,12800,12900,12900,12800,167
20240823,125800,18830620,12900,12900,12900,12900,0
20240823,125700,18830620,12900,12900,12900,12900,10
20240823,125600,18701620,12900,12900,12900,12900,10
20240823,125500,18572620,12900,12900,12900,12900,0
20240823,125400,18572620,12900,12900,12900,12900,10
20240823,125300,18443620,12900,12900,12900,12900,1
20240823,125200,18430720,12900,12900,12900,12900,1
20240823,125100,18417820,12790,12790,12790,12790,0
20240823,125000,18417820,12790,12790,12790,12790,0
20240823,124900,18417820,12790,12790,12790,12790,0
20240823,124800,18417820,12790,12790,12790,12790,0
20240823,124700,18417820,12790,12790,12790,12790,0
20240823,124600,18417820,12790,12790,12790,12790,35
20240823,124500,17970170,12790,12790,12790,12790,0
20240823,124400,17970170,12790,12790,12790,12790,0
20240823,124300,17970170,12790,12790,12790,12790,0
20240823,124200,17970170,12790,12790,12790,12790,0
20240823,124100,17970170,12790,12790,12790,12790,0
20240823,124000,17970170,12790,12790,12790,12790,0
20240823,123900,17970170,12790,12790,12790,12790,0
20240823,123800,17970170,12790,12790,12790,12790,0
20240823,123700,17970170,12790,12790,12790,12790,6
20240823,123600,17893430,12780,12780,12780,12780,0
20240823,123500,17893430,12780,12780,12780,12780,0
20240823,123400,17893430,12780,12780,12780,12780,271
20240823,123300,14430050,12780,12800,12800,12780,120
20240823,123200,12896090,12800,12820,12820,12800,50
20240823,123100,12255850,12910,12910,12910,12910,0
20240823,123000,12255850,12910,12910,12910,12910,0
20240823,122900,12255850,12910,12910,12910,12910,0
20240823,122800,12255850,12910,12910,12910,12910,0
20240823,122700,12255850,12910,12910,12910,12910,0
20240823,122600,12255850,12910,12910,12910,12910,0
20240823,122500,12255850,12910,12910,12910,12910,8
20240823,122400,12152570,12820,12830,12830,12820,55
20240823,122300,11447390,12800,12950,12950,12800,410
20240823,122200,6170700,12950,12950,12950,12950,0
20240823,122100,6170700,12950,12950,12950,12950,0
20240823,122000,6170700,12950,12950,12950,12950,0
20240823,121900,6170700,12950,12980,12980,12950,18
20240823,121800,5937280,12970,12970,12970,12970,0
20240823,121700,5937280,12970,12970,12970,12970,0
20240823,121600,5937280,12970,12970,12970,12970,0
20240823,121500,5937280,12970,12970,12970,12970,0
20240823,121400,5937280,12970,12970,12970,12970,0
20240823,121300,5937280,12970,12970,12970,12970,0
20240823,121200,5937280,12970,12970,12970,12970,0
20240823,121100,5937280,12970,12970,12970,12970,0
20240823,121000,5937280,12970,12970,12970,12970,0
20240823,120900,5937280,12970,12970,12970,12970,0
20240823,120800,5937280,12970,12970,12970,12970,0
20240823,120700,5937280,12970,12970,12970,12970,0
20240823,120600,5937280,12970,12970,12970,12970,0
20240823,120500,5937280,12970,12970,12970,12970,0
20240823,120400,5937280,12970,12970,12970,12970,0
20240823,120300,5937280,12970,12970,12970,12970,0
20240823,120200,5937280,12970,12970,12970,12970,0
20240823,120100,5937280,12970,12970,12970,12970,0
20240823,120000,5937280,12970,12970,12970,12970,0
20240823,115900,5937280,12970,12970,12970,12970,0
20240823,115800,5937280,12970,12970,12970,12970,0
20240823,115700,5937280,12970,12970,12970,12970,0
20240823,115600,5937280,12970,12970,12970,12970,0
20240823,115500,5937280,12970,12970,12970,12970,1
20240823,115400,5924310,13010,13010,13010,13010,0
20240823,115300,5924310,13010,13010,13010,13010,0
20240823,115200,5924310,13010,13010,13010,13010,0
20240823,115100,5924310,13010,13010,13010,13010,0
20240823,115000,5924310,13010,13010,13010,13010,5
20240823,114900,5859260,12970,12970,12970,12970,0
20240823,114800,5859260,12970,12970,12970,12970,0
20240823,114700,5859260,12970,12970,12970,12970,0
20240823,114600,5859260,12970,12970,12970,12970,0
20240823,114500,5859260,12970,12970,12970,12970,0
20240823,114400,5859260,12970,12970,12970,12970,0
20240823,114300,5859260,12970,12970,12970,12970,0
20240823,114200,5859260,12970,13000,13000,12970,30
20240823,114100,5470010,13000,13000,13000,13000,0
20240823,114000,5470010,13000,13000,13000,13000,0
20240823,113900,5470010,13000,13000,13000,13000,0
20240823,113800,5470010,13000,13000,13000,13000,0
20240823,113700,5470010,13000,13000,13000,13000,0
20240823,113600,5470010,13000,13000,13000,13000,0
20240823,113500,5470010,13000,13000,13000,13000,0
20240823,113400,5470010,13000,13000,13000,13000,0
20240823,113300,5470010,13000,13000,13000,13000,0
20240823,113200,5470010,13000,13000,13000,13000,0
20240823,113100,5470010,13000,13000,13000,13000,0
20240823,113000,5470010,13000,13000,13000,13000,0
20240823,112900,5470010,13000,13000,13000,13000,0
20240823,112800,5470010,13000,13000,13000,13000,0
20240823,112700,5470010,13000,13000,13000,13000,1
20240823,112600,5457010,13000,13000,13000,13000,0
20240823,112500,5457010,13000,13000,13000,13000,0
20240823,112400,5457010,13000,13000,13000,13000,0
20240823,112300,5457010,13000,13000,13000,13000,0
20240823,112200,5457010,13000,13000,13000,13000,0
20240823,112100,5457010,13000,13000,13000,13000,0
20240823,112000,5457010,13000,13000,13000,13000,0
20240823,111900,5457010,13000,13000,13000,13000,0
20240823,111800,5457010,13000,13000,13000,13000,0
20240823,111700,5457010,13000,13000,13000,13000,0
20240823,111600,5457010,13000,13000,13000,13000,15
20240823,111500,5262010,12990,12990,12990,12990,0
20240823,111400,5262010,12990,12990,12990,12990,0
20240823,111300,5262010,12990,12990,12990,12990,0
20240823,111200,5262010,12990,12990,12990,12990,0
20240823,111100,5262010,12990,12990,12990,12990,0
20240823,111000,5262010,12990,12990,12990,12990,0
20240823,110900,5262010,12990,12990,12990,12990,0
20240823,110800,5262010,12990,12990,12990,12990,0
20240823,110700,5262010,12990,12990,12990,12990,0
20240823,110600,5262010,12990,12980,12990,12980,10
20240823,110500,5132130,12980,12980,12980,12980,1
20240823,110400,5119150,12980,12980,12980,12980,0
20240823,110300,5119150,12980,12980,12980,12980,0
20240823,110200,5119150,12980,12980,12980,12980,0
20240823,110100,5119150,12980,12980,12980,12980,0
20240823,110000,5119150,12980,12980,12980,12980,0
20240823,105900,5119150,12980,12980,12980,12980,0
20240823,105800,5119150,12980,12980,12980,12980,0
20240823,105700,5119150,12980,12980,12980,12980,0
20240823,105600,5119150,12980,12980,12980,12980,0
20240823,105500,5119150,12980,12980,12980,12980,15
20240823,105400,4924450,12990,12990,12990,12990,0
20240823,105300,4924450,12990,12990,12990,12990,11
20240823,105200,4781560,12990,12990,12990,12990,0
20240823,105100,4781560,12990,12990,12990,12990,0
20240823,105000,4781560,12990,12990,12990,12990,10
20240823,104900,4651660,12990,12990,12990,12990,0
20240823,104800,4651660,12990,12990,12990,12990,0
20240823,104700,4651660,12990,12990,12990,12990,0
20240823,104600,4651660,12990,12990,12990,12990,0
20240823,104500,4651660,12990,12990,12990,12990,0
20240823,104400,4651660,12990,12990,12990,12990,0
20240823,104300,4651660,12990,12990,12990,12990,0
20240823,104200,4651660,12990,12990,12990,12990,0
20240823,104100,4651660,12990,12990,12990,12990,0
20240823,104000,4651660,12990,12990,12990,12990,0
20240823,103900,4651660,12990,12990,12990,12990,0
20240823,103800,4651660,12990,12990,12990,12990,0
20240823,103700,4651660,12990,12990,12990,12990,0
20240823,103600,4651660,12990,12990,12990,12990,0
20240823,103500,4651660,12990,12990,12990,12990,13
20240823,103400,4482790,13000,13000,13000,13000,0
20240823,103300,4482790,13000,13000,13000,13000,0
20240823,103200,4482790,13000,13000,13000,13000,0
20240823,103100,4482790,13000,13000,13000,13000,0
20240823,103000,4482790,13000,13000,13000,13000,0
20240823,102900,4482790,13000,13000,13000,13000,0
20240823,102800,4482790,13000,13000,13000,13000,0
20240823,102700,4482790,13000,13000,13000,13000,0
20240823,102600,4482790,13000,13000,13000,13000,8
20240823,102500,4378790,12990,13000,13000,12990,62
20240823,102400,3572960,13000,13080,13080,13000,46
20240823,102300,2972760,13120,13120,13120,13120,0
20240823,102200,2972760,13120,13120,13120,13120,0
20240823,102100,2972760,13120,13120,13120,13120,0
20240823,102000,2972760,13120,13120,13120,13120,0
20240823,101900,2972760,13120,13120,13120,13120,0
20240823,101800,2972760,13120,13120,13120,13120,0
20240823,101700,2972760,13120,13120,13120,13120,0
20240823,101600,2972760,13120,13120,13120,13120,1
20240823,101500,2959640,13120,13120,13120,13120,0
20240823,101400,2959640,13120,13120,13120,13120,0
20240823,101300,2959640,13120,13120,13120,13120,0
20240823,101200,2959640,13120,13120,13120,13120,0
20240823,101100,2959640,13120,13120,13120,13120,0
20240823,101000,2959640,13120,13120,13120,13120,0
20240823,100900,2959640,13120,13120,13120,13120,1
20240823,100800,2946520,13080,13080,13080,13080,0
20240823,100700,2946520,13080,13030,13080,13030,106
20240823,100600,1561030,13080,13080,13080,13080,0
20240823,100500,1561030,13080,13080,13080,13080,0
20240823,100400,1561030,13080,13080,13080,13080,0
20240823,100300,1561030,13080,13080,13080,13080,0
20240823,100200,1561030,13080,13080,13080,13080,0
20240823,100100,1561030,13080,13080,13080,13080,0
20240823,100000,1561030,13080,13080,13080,13080,0
20240823,095900,1561030,13080,13080,13080,13080,0
20240823,095800,1561030,13080,13080,13080,13080,0
20240823,095700,1561030,13080,13080,13080,13080,0
20240823,095600,1561030,13080,13080,13080,13080,0
20240823,095500,1561030,13080,13080,13080,13080,0
20240823,095400,1561030,13080,13080,13080,13080,0
20240823,095300,1561030,13080,13080,13080,13080,0
20240823,095200,1561030,13080,13080,13080,13080,0
20240823,095100,1561030,13080,13080,13080,13080,0
20240823,095000,1561030,13080,13080,13080,13080,0
20240823,094900,1561030,13080,13080,13080,13080,1
20240823,094800,1547950,12990,12990,12990,12990,62
20240823,094700,742570,13080,13080,13080,13080,0
20240823,094600,742570,13080,13080,13080,13080,0
20240823,094500,742570,13080,13080,13080,13080,0
20240823,094400,742570,13080,13080,13080,13080,7
20240823,094300,651010,13080,13080,13080,13080,0
20240823,094200,651010,13080,13080,13080,13080,1
20240823,094100,637930,13080,13080,13080,13080,0
20240823,094000,637930,13080,13080,13080,13080,1
20240823,093900,624850,13030,13030,13030,13030,1
20240823,093800,611820,13030,13030,13030,13030,1
20240823,093700,598790,13080,13080,13080,13080,0
20240823,093600,598790,13080,13080,13080,13080,1
20240823,093500,585710,13000,12990,13000,12990,11
20240823,093400,442800,12990,12990,12990,12990,0
20240823,093300,442800,12990,12990,12990,12990,0
20240823,093200,442800,12990,12990,12990,12990,0
20240823,093100,442800,12990,12990,12990,12990,0
20240823,093000,442800,12990,12990,12990,12990,10
20240823,092900,312900,12990,12990,12990,12990,0
20240823,092800,312900,12990,12990,12990,12990,2
20240823,092700,286920,12990,12990,12990,12990,0
20240823,092600,286920,12990,12990,12990,12990,0
20240823,092500,286920,12990,12990,12990,12990,1
20240823,092400,273930,12970,12970,12970,12970,0
20240823,092300,273930,12970,12970,12970,12970,0
20240823,092200,273930,12970,12970,12970,12970,0
20240823,092100,273930,12970,12980,12980,12970,7
20240823,092000,183120,13080,13080,13080,13080,0
20240823,091900,183120,13080,13080,13080,13080,0
20240823,091800,183120,13080,13080,13080,13080,0
20240823,091700,183120,13080,13080,13080,13080,0
20240823,091600,183120,13080,13080,13080,13080,0
20240823,091500,183120,13080,13080,13080,13080,0
20240823,091400,183120,13080,13080,13080,13080,0
20240823,091300,183120,13080,13080,13080,13080,0
20240823,091200,183120,13080,13080,13080,13080,0
20240823,091100,183120,13080,13080,13080,13080,0
20240823,091000,183120,13080,13080,13080,13080,0
20240823,090900,183120,13080,13080,13080,13080,0
20240823,090800,183120,13080,13080,13080,13080,0
20240823,090700,183120,13080,13080,13080,13080,0
20240823,090600,183120,13080,13080,13080,13080,0
20240823,090500,183120,13080,13080,13080,13080,0
20240823,090400,183120,13080,13080,13080,13080,0
20240823,090300,183120,13080,13080,13080,13080,0
20240823,090200,183120,13080,13080,13080,13080,0
20240823,090100,183120,13080,13080,13080,13080,0
20240823,090000,183120,13080,13080,13080,13080,14