KissMeData/036670/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191900,15768730,6870,6870,6870,6870,82
20240808,191800,15768730,6870,6870,6870,6870,0
20240808,191700,15768730,6870,6870,6870,6870,0
20240808,191600,15768730,6870,6870,6870,6870,0
20240808,191500,15768730,6870,6870,6870,6870,0
20240808,191400,15768730,6870,6870,6870,6870,0
20240808,191300,15768730,6870,6870,6870,6870,0
20240808,191200,15768730,6870,6870,6870,6870,0
20240808,191100,15768730,6870,6870,6870,6870,0
20240808,191000,15768730,6870,6870,6870,6870,0
20240808,190900,15768730,6870,6870,6870,6870,0
20240808,190800,15768730,6870,6870,6870,6870,0
20240808,190700,15768730,6870,6870,6870,6870,0
20240808,190600,15768730,6870,6870,6870,6870,0
20240808,190500,15768730,6870,6870,6870,6870,0
20240808,190400,15768730,6870,6870,6870,6870,0
20240808,190300,15768730,6870,6870,6870,6870,0
20240808,190200,15768730,6870,6870,6870,6870,0
20240808,190100,15768730,6870,6870,6870,6870,0
20240808,190000,15768730,6870,6870,6870,6870,0
20240808,185900,15768730,6870,6870,6870,6870,0
20240808,185800,15768730,6870,6870,6870,6870,0
20240808,185700,15768730,6870,6870,6870,6870,0
20240808,185600,15768730,6870,6870,6870,6870,0
20240808,185500,15768730,6870,6870,6870,6870,0
20240808,185400,15768730,6870,6870,6870,6870,0
20240808,185300,15768730,6870,6870,6870,6870,0
20240808,185200,15768730,6870,6870,6870,6870,0
20240808,185100,15768730,6870,6870,6870,6870,0
20240808,185000,15768730,6870,6870,6870,6870,0
20240808,184900,15768730,6870,6870,6870,6870,82
20240808,184800,15768730,6870,6870,6870,6870,0
20240808,184700,15768730,6870,6870,6870,6870,0
20240808,184600,15768730,6870,6870,6870,6870,0
20240808,184500,15768730,6870,6870,6870,6870,0
20240808,184400,15768730,6870,6870,6870,6870,0
20240808,184300,15768730,6870,6870,6870,6870,0
20240808,184200,15768730,6870,6870,6870,6870,0
20240808,184100,15768730,6870,6870,6870,6870,0
20240808,184000,15768730,6870,6870,6870,6870,0
20240808,183900,15768730,6870,6870,6870,6870,0
20240808,183800,15768730,6870,6870,6870,6870,0
20240808,183700,15768730,6870,6870,6870,6870,0
20240808,183600,15768730,6870,6870,6870,6870,0
20240808,183500,15768730,6870,6870,6870,6870,0
20240808,183400,15768730,6870,6870,6870,6870,0
20240808,183300,15768730,6870,6870,6870,6870,0
20240808,183200,15768730,6870,6870,6870,6870,0
20240808,183100,15768730,6870,6870,6870,6870,0
20240808,183000,15768730,6870,6870,6870,6870,0
20240808,182900,15768730,6870,6870,6870,6870,0
20240808,182800,15768730,6870,6870,6870,6870,0
20240808,182700,15768730,6870,6870,6870,6870,0
20240808,182600,15768730,6870,6870,6870,6870,0
20240808,182500,15768730,6870,6870,6870,6870,0
20240808,182400,15768730,6870,6870,6870,6870,0
20240808,182300,15768730,6870,6870,6870,6870,0
20240808,182200,15768730,6870,6870,6870,6870,0
20240808,182100,15768730,6870,6870,6870,6870,0
20240808,182000,15768730,6870,6870,6870,6870,0
20240808,181900,15768730,6870,6870,6870,6870,82
20240808,181800,15768730,6870,6870,6870,6870,0
20240808,181700,15768730,6870,6870,6870,6870,0
20240808,181600,15768730,6870,6870,6870,6870,0
20240808,181500,15768730,6870,6870,6870,6870,0
20240808,181400,15768730,6870,6870,6870,6870,0
20240808,181300,15768730,6870,6870,6870,6870,0
20240808,181200,15768730,6870,6870,6870,6870,0
20240808,181100,15768730,6870,6870,6870,6870,0
20240808,181000,15768730,6870,6870,6870,6870,0
20240808,180900,15768730,6870,6870,6870,6870,0
20240808,180800,15768730,6870,6870,6870,6870,0
20240808,180700,15768730,6870,6870,6870,6870,0
20240808,180600,15768730,6870,6870,6870,6870,0
20240808,180500,15768730,6870,6870,6870,6870,0
20240808,180400,15768730,6870,6870,6870,6870,0
20240808,180300,15768730,6870,6870,6870,6870,0
20240808,180200,15768730,6870,6870,6870,6870,0
20240808,180100,15768730,6870,6870,6870,6870,0
20240808,180000,15768730,6870,6870,6870,6870,0
20240808,175900,15768730,6870,6870,6870,6870,0
20240808,175800,15768730,6870,6870,6870,6870,0
20240808,175700,15768730,6870,6870,6870,6870,0
20240808,175600,15768730,6870,6870,6870,6870,0
20240808,175500,15768730,6870,6870,6870,6870,0
20240808,175400,15768730,6870,6870,6870,6870,0
20240808,175300,15768730,6870,6870,6870,6870,0
20240808,175200,15768730,6870,6870,6870,6870,0
20240808,175100,15768730,6870,6870,6870,6870,0
20240808,175000,15768730,6870,6870,6870,6870,0
20240808,174900,15768730,6870,6870,6870,6870,82
20240808,174800,15768730,6870,6870,6870,6870,0
20240808,174700,15768730,6870,6870,6870,6870,0
20240808,174600,15768730,6870,6870,6870,6870,0
20240808,174500,15768730,6870,6870,6870,6870,0
20240808,174400,15768730,6870,6870,6870,6870,0
20240808,174300,15768730,6870,6870,6870,6870,0
20240808,174200,15768730,6870,6870,6870,6870,0
20240808,174100,15768730,6870,6870,6870,6870,0
20240808,174000,15768730,6870,6870,6870,6870,0
20240808,173900,15768730,6870,6870,6870,6870,0
20240808,173800,15768730,6870,6870,6870,6870,0
20240808,173700,15768730,6870,6870,6870,6870,0
20240808,173600,15768730,6870,6870,6870,6870,0
20240808,173500,15768730,6870,6870,6870,6870,0
20240808,173400,15768730,6870,6870,6870,6870,0
20240808,173300,15768730,6870,6870,6870,6870,0
20240808,173200,15768730,6870,6870,6870,6870,0
20240808,173100,15768730,6870,6870,6870,6870,0
20240808,173000,15768730,6870,6870,6870,6870,0
20240808,172900,15768730,6870,6870,6870,6870,0
20240808,172800,15768730,6870,6870,6870,6870,0
20240808,172700,15768730,6870,6870,6870,6870,0
20240808,172600,15768730,6870,6870,6870,6870,0
20240808,172500,15768730,6870,6870,6870,6870,0
20240808,172400,15768730,6870,6870,6870,6870,0
20240808,172300,15768730,6870,6870,6870,6870,0
20240808,172200,15768730,6870,6870,6870,6870,0
20240808,172100,15768730,6870,6870,6870,6870,0
20240808,172000,15768730,6870,6870,6870,6870,0
20240808,171900,15768730,6870,6870,6870,6870,82
20240808,171800,15768730,6870,6870,6870,6870,0
20240808,171700,15768730,6870,6870,6870,6870,0
20240808,171600,15768730,6870,6870,6870,6870,0
20240808,171500,15768730,6870,6870,6870,6870,0
20240808,171400,15768730,6870,6870,6870,6870,0
20240808,171300,15768730,6870,6870,6870,6870,0
20240808,171200,15768730,6870,6870,6870,6870,0
20240808,171100,15768730,6870,6870,6870,6870,0
20240808,171000,15768730,6870,6870,6870,6870,0
20240808,170900,15768730,6870,6870,6870,6870,0
20240808,170800,15768730,6870,6870,6870,6870,0
20240808,170700,15768730,6870,6870,6870,6870,0
20240808,170600,15768730,6870,6870,6870,6870,0
20240808,170500,15768730,6870,6870,6870,6870,0
20240808,170400,15768730,6870,6870,6870,6870,0
20240808,170300,15768730,6870,6870,6870,6870,0
20240808,170200,15768730,6870,6870,6870,6870,0
20240808,170100,15768730,6870,6870,6870,6870,0
20240808,170000,15768730,6870,6870,6870,6870,0
20240808,165900,15768730,6870,6870,6870,6870,0
20240808,165800,15768730,6870,6870,6870,6870,0
20240808,165700,15768730,6870,6870,6870,6870,0
20240808,165600,15768730,6870,6870,6870,6870,0
20240808,165500,15768730,6870,6870,6870,6870,0
20240808,165400,15768730,6870,6870,6870,6870,0
20240808,165300,15768730,6870,6870,6870,6870,0
20240808,165200,15768730,6870,6870,6870,6870,0
20240808,165100,15768730,6870,6870,6870,6870,0
20240808,165000,15768730,6870,6870,6870,6870,0
20240808,164900,15768730,6870,6870,6870,6870,82
20240808,164800,15768730,6870,6870,6870,6870,0
20240808,164700,15768730,6870,6870,6870,6870,0
20240808,164600,15768730,6870,6870,6870,6870,0
20240808,164500,15768730,6870,6870,6870,6870,0
20240808,164400,15768730,6870,6870,6870,6870,0
20240808,164300,15768730,6870,6870,6870,6870,0
20240808,164200,15768730,6870,6870,6870,6870,0
20240808,164100,15768730,6870,6870,6870,6870,0
20240808,164000,15768730,6870,6870,6870,6870,0
20240808,163900,15768730,6870,6870,6870,6870,0
20240808,163800,15768730,6870,6870,6870,6870,0
20240808,163700,15768730,6870,6870,6870,6870,0
20240808,163600,15768730,6870,6870,6870,6870,0
20240808,163500,15768730,6870,6870,6870,6870,0
20240808,163400,15768730,6870,6870,6870,6870,0
20240808,163300,15768730,6870,6870,6870,6870,0
20240808,163200,15768730,6870,6870,6870,6870,0
20240808,163100,15768730,6870,6870,6870,6870,0
20240808,163000,15768730,6870,6870,6870,6870,0
20240808,162900,15768730,6870,6870,6870,6870,0
20240808,162800,15768730,6870,6870,6870,6870,0
20240808,162700,15768730,6870,6870,6870,6870,0
20240808,162600,15768730,6870,6870,6870,6870,0
20240808,162500,15768730,6870,6870,6870,6870,0
20240808,162400,15768730,6870,6870,6870,6870,0
20240808,162300,15768730,6870,6870,6870,6870,0
20240808,162200,15768730,6870,6870,6870,6870,0
20240808,162100,15768730,6870,6870,6870,6870,0
20240808,162000,15768730,6870,6870,6870,6870,0
20240808,161900,15768730,6870,6870,6870,6870,82
20240808,161800,15768730,6870,6870,6870,6870,0
20240808,161700,15768730,6870,6870,6870,6870,0
20240808,161600,15768730,6870,6870,6870,6870,0
20240808,161500,15768730,6870,6870,6870,6870,0
20240808,161400,15768730,6870,6870,6870,6870,0
20240808,161300,15768730,6870,6870,6870,6870,0
20240808,161200,15768730,6870,6870,6870,6870,0
20240808,161100,15768730,6870,6870,6870,6870,0
20240808,161000,15768730,6870,6870,6870,6870,0
20240808,160900,15768730,6870,6870,6870,6870,0
20240808,160800,15768730,6870,6870,6870,6870,0
20240808,160700,15768730,6870,6870,6870,6870,0
20240808,160600,15768730,6870,6870,6870,6870,0
20240808,160500,15768730,6870,6870,6870,6870,0
20240808,160400,15768730,6870,6870,6870,6870,0
20240808,160300,15768730,6870,6870,6870,6870,0
20240808,160200,15768730,6870,6870,6870,6870,0
20240808,160100,15768730,6870,6870,6870,6870,0
20240808,160000,15768730,6870,6870,6870,6870,0
20240808,155900,15768730,6870,6870,6870,6870,0
20240808,155800,15768730,6870,6870,6870,6870,0
20240808,155700,15768730,6870,6870,6870,6870,0
20240808,155600,15768730,6870,6870,6870,6870,0
20240808,155500,15768730,6870,6870,6870,6870,0
20240808,155400,15768730,6870,6870,6870,6870,0
20240808,155300,15768730,6870,6870,6870,6870,0
20240808,155200,15768730,6870,6870,6870,6870,0
20240808,155100,15768730,6870,6870,6870,6870,0
20240808,155000,15768730,6870,6870,6870,6870,0
20240808,154900,15768730,6870,6870,6870,6870,82
20240808,154800,15768730,6870,6870,6870,6870,0
20240808,154700,15768730,6870,6870,6870,6870,0
20240808,154600,15768730,6870,6870,6870,6870,0
20240808,154500,15768730,6870,6870,6870,6870,0
20240808,154400,15768730,6870,6870,6870,6870,0
20240808,154300,15768730,6870,6870,6870,6870,0
20240808,154200,15768730,6870,6870,6870,6870,0
20240808,154100,15768730,6870,6870,6870,6870,0
20240808,154000,15768730,6870,6870,6870,6870,0
20240808,153900,15768730,6870,6870,6870,6870,0
20240808,153800,15768730,6870,6870,6870,6870,0
20240808,153700,15768730,6870,6870,6870,6870,0
20240808,153600,15768730,6870,6870,6870,6870,0
20240808,153500,15768730,6870,6870,6870,6870,0
20240808,153400,15768730,6870,6870,6870,6870,0
20240808,153300,15768730,6870,6870,6870,6870,0
20240808,153200,15768730,6870,6870,6870,6870,0
20240808,153100,15768730,6870,6870,6870,6870,0
20240808,153000,15768730,6870,6870,6870,6870,82
20240808,152900,15205390,6870,6870,6870,6870,0
20240808,152800,15205390,6870,6870,6870,6870,0
20240808,152700,15205390,6870,6870,6870,6870,0
20240808,152600,15205390,6870,6870,6870,6870,0
20240808,152500,15205390,6870,6870,6870,6870,0
20240808,152400,15205390,6870,6870,6870,6870,0
20240808,152300,15205390,6870,6870,6870,6870,0
20240808,152200,15205390,6870,6870,6870,6870,0
20240808,152100,15205390,6870,6870,6870,6870,0
20240808,152000,15205390,6870,6870,6870,6870,0
20240808,151900,15205390,6870,6870,6870,6870,0
20240808,151800,15205390,6870,6870,6870,6870,0
20240808,151700,15205390,6870,6870,6870,6870,0
20240808,151600,15205390,6870,6890,6890,6870,154
20240808,151500,14146490,6890,6890,6890,6890,0
20240808,151400,14146490,6890,6890,6890,6890,0
20240808,151300,14146490,6890,6890,6890,6890,0
20240808,151200,14146490,6890,6900,6900,6890,51
20240808,151100,13794920,6900,6900,6900,6900,0
20240808,151000,13794920,6900,6900,6900,6900,0
20240808,150900,13794920,6900,6900,6900,6900,0
20240808,150800,13794920,6900,6900,6900,6900,0
20240808,150700,13794920,6900,6900,6900,6900,0
20240808,150600,13794920,6900,6900,6900,6900,0
20240808,150500,13794920,6900,6900,6900,6900,0
20240808,150400,13794920,6900,6900,6900,6900,0
20240808,150300,13794920,6900,6900,6900,6900,0
20240808,150200,13794920,6900,6900,6900,6900,0
20240808,150100,13794920,6900,6900,6900,6900,0
20240808,150000,13794920,6900,6900,6900,6900,0
20240808,145900,13794920,6900,6900,6900,6900,0
20240808,145800,13794920,6900,6900,6900,6900,0
20240808,145700,13794920,6900,6900,6900,6900,0
20240808,145600,13794920,6900,6900,6900,6900,0
20240808,145500,13794920,6900,6900,6900,6900,0
20240808,145400,13794920,6900,6900,6900,6900,0
20240808,145300,13794920,6900,6900,6900,6900,6
20240808,145200,13753520,6910,6910,6910,6910,0
20240808,145100,13753520,6910,6910,6910,6910,0
20240808,145000,13753520,6910,6910,6910,6910,1
20240808,144900,13746610,6900,6900,6900,6900,0
20240808,144800,13746610,6900,6900,6900,6900,0
20240808,144700,13746610,6900,6900,6900,6900,5
20240808,144600,13712110,6910,6910,6910,6910,0
20240808,144500,13712110,6910,6910,6910,6910,0
20240808,144400,13712110,6910,6910,6910,6910,0
20240808,144300,13712110,6910,6910,6910,6910,0
20240808,144200,13712110,6910,6910,6910,6910,0
20240808,144100,13712110,6910,6910,6910,6910,0
20240808,144000,13712110,6910,6910,6910,6910,0
20240808,143900,13712110,6910,6910,6910,6910,0
20240808,143800,13712110,6910,6910,6910,6910,0
20240808,143700,13712110,6910,6910,6910,6910,0
20240808,143600,13712110,6910,6910,6910,6910,0
20240808,143500,13712110,6910,6910,6910,6910,0
20240808,143400,13712110,6910,6910,6910,6910,0
20240808,143300,13712110,6910,6910,6910,6910,0
20240808,143200,13712110,6910,6910,6910,6910,0
20240808,143100,13712110,6910,6910,6910,6910,0
20240808,143000,13712110,6910,6910,6910,6910,0
20240808,142900,13712110,6910,6910,6910,6910,0
20240808,142800,13712110,6910,6910,6910,6910,0
20240808,142700,13712110,6910,6910,6910,6910,0
20240808,142600,13712110,6910,6910,6910,6910,0
20240808,142500,13712110,6910,6910,6910,6910,0
20240808,142400,13712110,6910,6910,6910,6910,0
20240808,142300,13712110,6910,6910,6910,6910,0
20240808,142200,13712110,6910,6910,6910,6910,0
20240808,142100,13712110,6910,6910,6910,6910,0
20240808,142000,13712110,6910,6910,6910,6910,0
20240808,141900,13712110,6910,6910,6910,6910,0
20240808,141800,13712110,6910,6910,6910,6910,0
20240808,141700,13712110,6910,6910,6910,6910,0
20240808,141600,13712110,6910,6910,6910,6910,0
20240808,141500,13712110,6910,6910,6910,6910,0
20240808,141400,13712110,6910,6910,6910,6910,0
20240808,141300,13712110,6910,6910,6910,6910,0
20240808,141200,13712110,6910,6910,6910,6910,0
20240808,141100,13712110,6910,6910,6910,6910,0
20240808,141000,13712110,6910,6910,6910,6910,0
20240808,140900,13712110,6910,6910,6910,6910,0
20240808,140800,13712110,6910,6910,6910,6910,0
20240808,140700,13712110,6910,6910,6910,6910,0
20240808,140600,13712110,6910,6910,6910,6910,0
20240808,140500,13712110,6910,6910,6910,6910,0
20240808,140400,13712110,6910,6910,6910,6910,0
20240808,140300,13712110,6910,6910,6910,6910,0
20240808,140200,13712110,6910,6910,6910,6910,0
20240808,140100,13712110,6910,6910,6910,6910,0
20240808,140000,13712110,6910,6910,6910,6910,0
20240808,135900,13712110,6910,6910,6910,6910,0
20240808,135800,13712110,6910,6910,6910,6910,0
20240808,135700,13712110,6910,6910,6910,6910,0
20240808,135600,13712110,6910,6910,6910,6910,0
20240808,135500,13712110,6910,6910,6910,6910,0
20240808,135400,13712110,6910,6910,6910,6910,0
20240808,135300,13712110,6910,6910,6910,6910,0
20240808,135200,13712110,6910,6910,6910,6910,0
20240808,135100,13712110,6910,6910,6910,6910,0
20240808,135000,13712110,6910,6910,6910,6910,0
20240808,134900,13712110,6910,6910,6910,6910,0
20240808,134800,13712110,6910,6910,6910,6910,0
20240808,134700,13712110,6910,6910,6910,6910,0
20240808,134600,13712110,6910,6910,6910,6910,0
20240808,134500,13712110,6910,6910,6910,6910,0
20240808,134400,13712110,6910,6910,6910,6910,0
20240808,134300,13712110,6910,6910,6910,6910,0
20240808,134200,13712110,6910,6910,6910,6910,0
20240808,134100,13712110,6910,6910,6910,6910,0
20240808,134000,13712110,6910,6910,6910,6910,0
20240808,133900,13712110,6910,6910,6910,6910,0
20240808,133800,13712110,6910,6910,6910,6910,0
20240808,133700,13712110,6910,6910,6910,6910,0
20240808,133600,13712110,6910,6910,6910,6910,0
20240808,133500,13712110,6910,6910,6910,6910,0
20240808,133400,13712110,6910,6910,6910,6910,40
20240808,133300,13435710,6910,6910,6910,6910,0
20240808,133200,13435710,6910,6910,6910,6910,0
20240808,133100,13435710,6910,6910,6910,6910,0
20240808,133000,13435710,6910,6910,6910,6910,0
20240808,132900,13435710,6910,6910,6910,6910,0
20240808,132800,13435710,6910,6910,6910,6910,0
20240808,132700,13435710,6910,6910,6910,6910,0
20240808,132600,13435710,6910,6910,6910,6910,0
20240808,132500,13435710,6910,6910,6910,6910,0
20240808,132400,13435710,6910,6910,6910,6910,12
20240808,132300,13352790,6910,6910,6910,6910,0
20240808,132200,13352790,6910,6910,6910,6910,0
20240808,132100,13352790,6910,6910,6910,6910,0
20240808,132000,13352790,6910,6910,6910,6910,0
20240808,131900,13352790,6910,6910,6910,6910,0
20240808,131800,13352790,6910,6910,6910,6910,0
20240808,131700,13352790,6910,6910,6910,6910,0
20240808,131600,13352790,6910,6910,6910,6910,0
20240808,131500,13352790,6910,6910,6910,6910,0
20240808,131400,13352790,6910,6910,6910,6910,0
20240808,131300,13352790,6910,6910,6910,6910,0
20240808,131200,13352790,6910,6910,6910,6910,6
20240808,131100,13311330,6910,6910,6910,6910,0
20240808,131000,13311330,6910,6910,6910,6910,0
20240808,130900,13311330,6910,6910,6910,6910,30
20240808,130800,13104030,6920,6920,6920,6920,0
20240808,130700,13104030,6920,6920,6920,6920,0
20240808,130600,13104030,6920,6920,6920,6920,0
20240808,130500,13104030,6920,6920,6920,6920,0
20240808,130400,13104030,6920,6920,6920,6920,0
20240808,130300,13104030,6920,6920,6920,6920,0
20240808,130200,13104030,6920,6920,6920,6920,0
20240808,130100,13104030,6920,6920,6920,6920,0
20240808,130000,13104030,6920,6920,6920,6920,0
20240808,125900,13104030,6920,6920,6920,6920,0
20240808,125800,13104030,6920,6920,6920,6920,0
20240808,125700,13104030,6920,6920,6920,6920,0
20240808,125600,13104030,6920,6920,6920,6920,0
20240808,125500,13104030,6920,6920,6920,6920,96
20240808,125400,12439710,6910,6910,6910,6910,48
20240808,125300,12108030,6880,6880,6880,6880,0
20240808,125200,12108030,6880,6880,6880,6880,0
20240808,125100,12108030,6880,6880,6880,6880,0
20240808,125000,12108030,6880,6880,6880,6880,0
20240808,124900,12108030,6880,6880,6880,6880,0
20240808,124800,12108030,6880,6880,6880,6880,0
20240808,124700,12108030,6880,6880,6880,6880,0
20240808,124600,12108030,6880,6880,6880,6880,0
20240808,124500,12108030,6880,6880,6880,6880,0
20240808,124400,12108030,6880,6880,6880,6880,0
20240808,124300,12108030,6880,6880,6880,6880,0
20240808,124200,12108030,6880,6880,6880,6880,0
20240808,124100,12108030,6880,6880,6880,6880,400
20240808,124000,9356030,6920,6920,6920,6920,50
20240808,123900,9010030,6920,6920,6920,6920,0
20240808,123800,9010030,6920,6920,6920,6920,0
20240808,123700,9010030,6920,6920,6920,6920,0
20240808,123600,9010030,6920,6920,6920,6920,0
20240808,123500,9010030,6920,6920,6920,6920,0
20240808,123400,9010030,6920,6920,6920,6920,0
20240808,123300,9010030,6920,6920,6920,6920,0
20240808,123200,9010030,6920,6920,6920,6920,0
20240808,123100,9010030,6920,6920,6920,6920,0
20240808,123000,9010030,6920,6920,6920,6920,0
20240808,122900,9010030,6920,6920,6920,6920,0
20240808,122800,9010030,6920,6920,6920,6920,0
20240808,122700,9010030,6920,6920,6920,6920,0
20240808,122600,9010030,6920,6920,6920,6920,0
20240808,122500,9010030,6920,6920,6920,6920,0
20240808,122400,9010030,6920,6920,6920,6920,0
20240808,122300,9010030,6920,6910,6920,6910,19
20240808,122200,8878600,6900,6900,6900,6900,0
20240808,122100,8878600,6900,6900,6900,6900,61
20240808,122000,8457700,6900,6900,6900,6900,0
20240808,121900,8457700,6900,6900,6900,6900,0
20240808,121800,8457700,6900,6900,6900,6900,22
20240808,121700,8305900,6880,6880,6880,6880,0
20240808,121600,8305900,6880,6880,6880,6880,0
20240808,121500,8305900,6880,6880,6880,6880,0
20240808,121400,8305900,6880,6880,6880,6880,0
20240808,121300,8305900,6880,6880,6880,6880,0
20240808,121200,8305900,6880,6880,6880,6880,0
20240808,121100,8305900,6880,6880,6880,6880,0
20240808,121000,8305900,6880,6880,6880,6880,0
20240808,120900,8305900,6880,6880,6880,6880,0
20240808,120800,8305900,6880,6880,6880,6880,0
20240808,120700,8305900,6880,6880,6880,6880,0
20240808,120600,8305900,6880,6880,6880,6880,0
20240808,120500,8305900,6880,6880,6880,6880,0
20240808,120400,8305900,6880,6880,6880,6880,0
20240808,120300,8305900,6880,6880,6880,6880,0
20240808,120200,8305900,6880,6880,6880,6880,0
20240808,120100,8305900,6880,6880,6880,6880,0
20240808,120000,8305900,6880,6880,6880,6880,0
20240808,115900,8305900,6880,6880,6880,6880,0
20240808,115800,8305900,6880,6880,6880,6880,0
20240808,115700,8305900,6880,6880,6880,6880,0
20240808,115600,8305900,6880,6880,6880,6880,0
20240808,115500,8305900,6880,6880,6880,6880,0
20240808,115400,8305900,6880,6880,6880,6880,0
20240808,115300,8305900,6880,6880,6880,6880,11
20240808,115200,8230220,6870,6870,6870,6870,0
20240808,115100,8230220,6870,6870,6870,6870,0
20240808,115000,8230220,6870,6870,6870,6870,0
20240808,114900,8230220,6870,6870,6870,6870,0
20240808,114800,8230220,6870,6870,6870,6870,0
20240808,114700,8230220,6870,6870,6870,6870,0
20240808,114600,8230220,6870,6870,6870,6870,0
20240808,114500,8230220,6870,6870,6870,6870,0
20240808,114400,8230220,6870,6870,6870,6870,0
20240808,114300,8230220,6870,6870,6870,6870,0
20240808,114200,8230220,6870,6870,6870,6870,0
20240808,114100,8230220,6870,6870,6870,6870,0
20240808,114000,8230220,6870,6870,6870,6870,0
20240808,113900,8230220,6870,6870,6870,6870,0
20240808,113800,8230220,6870,6870,6870,6870,0
20240808,113700,8230220,6870,6870,6870,6870,48
20240808,113600,7900460,6870,6870,6870,6870,0
20240808,113500,7900460,6870,6870,6870,6870,0
20240808,113400,7900460,6870,6870,6870,6870,0
20240808,113300,7900460,6870,6880,6880,6870,14
20240808,113200,7804190,6880,6880,6880,6880,0
20240808,113100,7804190,6880,6880,6880,6880,0
20240808,113000,7804190,6880,6880,6880,6880,0
20240808,112900,7804190,6880,6880,6880,6880,0
20240808,112800,7804190,6880,6880,6880,6880,0
20240808,112700,7804190,6880,6880,6880,6880,40
20240808,112600,7528990,6880,6880,6880,6880,0
20240808,112500,7528990,6880,6880,6880,6880,81
20240808,112400,6971710,6880,6880,6880,6880,0
20240808,112300,6971710,6880,6880,6880,6880,0
20240808,112200,6971710,6880,6880,6880,6880,0
20240808,112100,6971710,6880,6880,6880,6880,0
20240808,112000,6971710,6880,6880,6880,6880,2
20240808,111900,6957950,6870,6870,6870,6870,0
20240808,111800,6957950,6870,6870,6870,6870,0
20240808,111700,6957950,6870,6870,6870,6870,0
20240808,111600,6957950,6870,6870,6870,6870,0
20240808,111500,6957950,6870,6870,6870,6870,0
20240808,111400,6957950,6870,6870,6870,6870,0
20240808,111300,6957950,6870,6870,6870,6870,0
20240808,111200,6957950,6870,6870,6870,6870,70
20240808,111100,6477050,6880,6880,6880,6880,0
20240808,111000,6477050,6880,6880,6880,6880,0
20240808,110900,6477050,6880,6880,6880,6880,0
20240808,110800,6477050,6880,6880,6880,6880,2
20240808,110700,6463290,6870,6870,6870,6870,2
20240808,110600,6449550,6880,6880,6880,6880,12
20240808,110500,6366990,6880,6880,6880,6880,0
20240808,110400,6366990,6880,6880,6880,6880,0
20240808,110300,6366990,6880,6880,6880,6880,0
20240808,110200,6366990,6880,6880,6880,6880,0
20240808,110100,6366990,6880,6880,6880,6880,0
20240808,110000,6366990,6880,6880,6880,6880,0
20240808,105900,6366990,6880,6880,6880,6880,1
20240808,105800,6360110,6880,6880,6880,6880,0
20240808,105700,6360110,6880,6880,6880,6880,0
20240808,105600,6360110,6880,6880,6880,6880,1
20240808,105500,6353230,6870,6870,6870,6870,0
20240808,105400,6353230,6870,6870,6870,6870,0
20240808,105300,6353230,6870,6880,6880,6870,64
20240808,105200,5913540,6880,6880,6880,6880,90
20240808,105100,5294340,6880,6880,6880,6880,0
20240808,105000,5294340,6880,6880,6880,6880,0
20240808,104900,5294340,6880,6880,6880,6880,0
20240808,104800,5294340,6880,6880,6880,6880,0
20240808,104700,5294340,6880,6880,6880,6880,0
20240808,104600,5294340,6880,6880,6880,6880,0
20240808,104500,5294340,6880,6880,6880,6880,0
20240808,104400,5294340,6880,6880,6880,6880,0
20240808,104300,5294340,6880,6880,6880,6880,0
20240808,104200,5294340,6880,6880,6880,6880,0
20240808,104100,5294340,6880,6880,6880,6880,0
20240808,104000,5294340,6880,6880,6880,6880,0
20240808,103900,5294340,6880,6880,6880,6880,0
20240808,103800,5294340,6880,6880,6880,6880,35
20240808,103700,5053540,6890,6890,6890,6890,0
20240808,103600,5053540,6890,6890,6890,6890,0
20240808,103500,5053540,6890,6890,6890,6890,0
20240808,103400,5053540,6890,6890,6890,6890,0
20240808,103300,5053540,6890,6890,6890,6890,0
20240808,103200,5053540,6890,6890,6890,6890,0
20240808,103100,5053540,6890,6890,6890,6890,0
20240808,103000,5053540,6890,6890,6890,6890,0
20240808,102900,5053540,6890,6890,6890,6890,0
20240808,102800,5053540,6890,6890,6890,6890,0
20240808,102700,5053540,6890,6890,6890,6890,0
20240808,102600,5053540,6890,6890,6890,6890,0
20240808,102500,5053540,6890,6890,6890,6890,0
20240808,102400,5053540,6890,6890,6890,6890,0
20240808,102300,5053540,6890,6890,6890,6890,0
20240808,102200,5053540,6890,6890,6890,6890,5
20240808,102100,5019090,6870,6870,6870,6870,0
20240808,102000,5019090,6870,6870,6870,6870,0
20240808,101900,5019090,6870,6870,6870,6870,0
20240808,101800,5019090,6870,6870,6870,6870,0
20240808,101700,5019090,6870,6870,6870,6870,0
20240808,101600,5019090,6870,6870,6870,6870,0
20240808,101500,5019090,6870,6870,6870,6870,0
20240808,101400,5019090,6870,6870,6870,6870,0
20240808,101300,5019090,6870,6870,6870,6870,0
20240808,101200,5019090,6870,6870,6870,6870,110
20240808,101100,4263390,6870,6870,6870,6870,0
20240808,101000,4263390,6870,6870,6870,6870,0
20240808,100900,4263390,6870,6870,6870,6870,0
20240808,100800,4263390,6870,6870,6870,6870,0
20240808,100700,4263390,6870,6870,6870,6870,0
20240808,100600,4263390,6870,6870,6870,6870,0
20240808,100500,4263390,6870,6870,6870,6870,0
20240808,100400,4263390,6870,6870,6870,6870,0
20240808,100300,4263390,6870,6870,6870,6870,2
20240808,100200,4249650,6910,6910,6910,6910,0
20240808,100100,4249650,6910,6910,6910,6910,0
20240808,100000,4249650,6910,6910,6910,6910,0
20240808,095900,4249650,6910,6910,6910,6910,0
20240808,095800,4249650,6910,6910,6910,6910,0
20240808,095700,4249650,6910,6910,6910,6910,0
20240808,095600,4249650,6910,6910,6910,6910,0
20240808,095500,4249650,6910,6910,6910,6910,0
20240808,095400,4249650,6910,6910,6910,6910,7
20240808,095300,4201280,6910,6910,6910,6910,0
20240808,095200,4201280,6910,6910,6910,6910,0
20240808,095100,4201280,6910,6910,6910,6910,0
20240808,095000,4201280,6910,6910,6910,6910,0
20240808,094900,4201280,6910,6910,6910,6910,19
20240808,094800,4069990,6880,6880,6880,6880,0
20240808,094700,4069990,6880,6880,6880,6880,0
20240808,094600,4069990,6880,6880,6880,6880,0
20240808,094500,4069990,6880,6880,6880,6880,46
20240808,094400,3753510,6900,6900,6900,6900,0
20240808,094300,3753510,6900,6900,6900,6900,0
20240808,094200,3753510,6900,6900,6900,6900,0
20240808,094100,3753510,6900,6900,6900,6900,0
20240808,094000,3753510,6900,6900,6900,6900,205
20240808,093900,2339010,6910,6910,6910,6910,0
20240808,093800,2339010,6910,6910,6910,6910,0
20240808,093700,2339010,6910,6910,6910,6910,1
20240808,093600,2332100,6910,6910,6910,6910,0
20240808,093500,2332100,6910,6910,6910,6910,0
20240808,093400,2332100,6910,6910,6910,6910,0
20240808,093300,2332100,6910,6910,6910,6910,0
20240808,093200,2332100,6910,6910,6910,6910,0
20240808,093100,2332100,6910,6910,6910,6910,0
20240808,093000,2332100,6910,6910,6910,6910,0
20240808,092900,2332100,6910,6910,6910,6910,66
20240808,092800,1876040,6900,6900,6900,6900,0
20240808,092700,1876040,6900,6900,6900,6900,0
20240808,092600,1876040,6900,6900,6900,6900,0
20240808,092500,1876040,6900,6900,6900,6900,2
20240808,092400,1862240,6930,6930,6930,6930,0
20240808,092300,1862240,6930,6930,6930,6930,38
20240808,092200,1598900,6930,6930,6930,6930,0
20240808,092100,1598900,6930,6930,6930,6930,0
20240808,092000,1598900,6930,6930,6930,6930,0
20240808,091900,1598900,6930,6930,6930,6930,1
20240808,091800,1591970,6930,6930,6930,6930,0
20240808,091700,1591970,6930,6930,6930,6930,0
20240808,091600,1591970,6930,6930,6930,6930,100
20240808,091500,898970,6930,6930,6930,6930,0
20240808,091400,898970,6930,6930,6930,6930,0
20240808,091300,898970,6930,6930,6930,6930,0
20240808,091200,898970,6930,6930,6930,6930,0
20240808,091100,898970,6930,6930,6930,6930,1
20240808,091000,892040,6940,6940,6940,6940,0
20240808,090900,892040,6940,6940,6940,6940,0
20240808,090800,892040,6940,6940,6940,6940,0
20240808,090700,892040,6940,6940,6940,6940,0
20240808,090600,892040,6940,6940,6940,6940,0
20240808,090500,892040,6940,6940,6940,6940,0
20240808,090400,892040,6940,6940,6940,6940,0
20240808,090300,892040,6940,6940,6940,6940,31
20240808,090200,676900,6920,6920,6920,6920,0
20240808,090100,676900,6920,6920,6920,6920,0
20240808,090000,676900,6920,6900,6920,6900,98