KissMeData/084010/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195200,119229390,11810,11810,11810,11810,305
20240820,195100,119229390,11810,11810,11810,11810,0
20240820,195000,119229390,11810,11810,11810,11810,0
20240820,194900,119229390,11810,11810,11810,11810,0
20240820,194800,119229390,11810,11810,11810,11810,0
20240820,194700,119229390,11810,11810,11810,11810,0
20240820,194600,119229390,11810,11810,11810,11810,0
20240820,194500,119229390,11810,11810,11810,11810,0
20240820,194400,119229390,11810,11810,11810,11810,0
20240820,194300,119229390,11810,11810,11810,11810,0
20240820,194200,119229390,11810,11810,11810,11810,0
20240820,194100,119229390,11810,11810,11810,11810,0
20240820,194000,119229390,11810,11810,11810,11810,0
20240820,193900,119229390,11810,11810,11810,11810,0
20240820,193800,119229390,11810,11810,11810,11810,0
20240820,193700,119229390,11810,11810,11810,11810,0
20240820,193600,119229390,11810,11810,11810,11810,0
20240820,193500,119229390,11810,11810,11810,11810,0
20240820,193400,119229390,11810,11810,11810,11810,0
20240820,193300,119229390,11810,11810,11810,11810,0
20240820,193200,119229390,11810,11810,11810,11810,0
20240820,193100,119229390,11810,11810,11810,11810,0
20240820,193000,119229390,11810,11810,11810,11810,0
20240820,192900,119229390,11810,11810,11810,11810,0
20240820,192800,119229390,11810,11810,11810,11810,0
20240820,192700,119229390,11810,11810,11810,11810,0
20240820,192600,119229390,11810,11810,11810,11810,0
20240820,192500,119229390,11810,11810,11810,11810,0
20240820,192400,119229390,11810,11810,11810,11810,0
20240820,192300,119229390,11810,11810,11810,11810,0
20240820,192200,119229390,11810,11810,11810,11810,305
20240820,192100,119229390,11810,11810,11810,11810,0
20240820,192000,119229390,11810,11810,11810,11810,0
20240820,191900,119229390,11810,11810,11810,11810,0
20240820,191800,119229390,11810,11810,11810,11810,0
20240820,191700,119229390,11810,11810,11810,11810,0
20240820,191600,119229390,11810,11810,11810,11810,0
20240820,191500,119229390,11810,11810,11810,11810,0
20240820,191400,119229390,11810,11810,11810,11810,0
20240820,191300,119229390,11810,11810,11810,11810,0
20240820,191200,119229390,11810,11810,11810,11810,0
20240820,191100,119229390,11810,11810,11810,11810,0
20240820,191000,119229390,11810,11810,11810,11810,0
20240820,190900,119229390,11810,11810,11810,11810,0
20240820,190800,119229390,11810,11810,11810,11810,0
20240820,190700,119229390,11810,11810,11810,11810,0
20240820,190600,119229390,11810,11810,11810,11810,0
20240820,190500,119229390,11810,11810,11810,11810,0
20240820,190400,119229390,11810,11810,11810,11810,0
20240820,190300,119229390,11810,11810,11810,11810,0
20240820,190200,119229390,11810,11810,11810,11810,0
20240820,190100,119229390,11810,11810,11810,11810,0
20240820,190000,119229390,11810,11810,11810,11810,0
20240820,185900,119229390,11810,11810,11810,11810,0
20240820,185800,119229390,11810,11810,11810,11810,0
20240820,185700,119229390,11810,11810,11810,11810,0
20240820,185600,119229390,11810,11810,11810,11810,0
20240820,185500,119229390,11810,11810,11810,11810,0
20240820,185400,119229390,11810,11810,11810,11810,0
20240820,185300,119229390,11810,11810,11810,11810,0
20240820,185200,119229390,11810,11810,11810,11810,305
20240820,185100,119229390,11810,11810,11810,11810,0
20240820,185000,119229390,11810,11810,11810,11810,0
20240820,184900,119229390,11810,11810,11810,11810,0
20240820,184800,119229390,11810,11810,11810,11810,0
20240820,184700,119229390,11810,11810,11810,11810,0
20240820,184600,119229390,11810,11810,11810,11810,0
20240820,184500,119229390,11810,11810,11810,11810,0
20240820,184400,119229390,11810,11810,11810,11810,0
20240820,184300,119229390,11810,11810,11810,11810,0
20240820,184200,119229390,11810,11810,11810,11810,0
20240820,184100,119229390,11810,11810,11810,11810,0
20240820,184000,119229390,11810,11810,11810,11810,0
20240820,183900,119229390,11810,11810,11810,11810,0
20240820,183800,119229390,11810,11810,11810,11810,0
20240820,183700,119229390,11810,11810,11810,11810,0
20240820,183600,119229390,11810,11810,11810,11810,0
20240820,183500,119229390,11810,11810,11810,11810,0
20240820,183400,119229390,11810,11810,11810,11810,0
20240820,183300,119229390,11810,11810,11810,11810,0
20240820,183200,119229390,11810,11810,11810,11810,0
20240820,183100,119229390,11810,11810,11810,11810,0
20240820,183000,119229390,11810,11810,11810,11810,0
20240820,182900,119229390,11810,11810,11810,11810,0
20240820,182800,119229390,11810,11810,11810,11810,0
20240820,182700,119229390,11810,11810,11810,11810,0
20240820,182600,119229390,11810,11810,11810,11810,0
20240820,182500,119229390,11810,11810,11810,11810,0
20240820,182400,119229390,11810,11810,11810,11810,0
20240820,182300,119229390,11810,11810,11810,11810,0
20240820,182200,119229390,11810,11810,11810,11810,305
20240820,182100,119229390,11810,11810,11810,11810,0
20240820,182000,119229390,11810,11810,11810,11810,0
20240820,181900,119229390,11810,11810,11810,11810,0
20240820,181800,119229390,11810,11810,11810,11810,0
20240820,181700,119229390,11810,11810,11810,11810,0
20240820,181600,119229390,11810,11810,11810,11810,0
20240820,181500,119229390,11810,11810,11810,11810,0
20240820,181400,119229390,11810,11810,11810,11810,0
20240820,181300,119229390,11810,11810,11810,11810,0
20240820,181200,119229390,11810,11810,11810,11810,0
20240820,181100,119229390,11810,11810,11810,11810,0
20240820,181000,119229390,11810,11810,11810,11810,0
20240820,180900,119229390,11810,11810,11810,11810,0
20240820,180800,119229390,11810,11810,11810,11810,0
20240820,180700,119229390,11810,11810,11810,11810,0
20240820,180600,119229390,11810,11810,11810,11810,0
20240820,180500,119229390,11810,11810,11810,11810,0
20240820,180400,119229390,11810,11810,11810,11810,0
20240820,180300,119229390,11810,11810,11810,11810,0
20240820,180200,119229390,11810,11810,11810,11810,0
20240820,180100,119229390,11810,11810,11810,11810,0
20240820,180000,119229390,11810,11810,11810,11810,0
20240820,175900,119229390,11810,11810,11810,11810,0
20240820,175800,119229390,11810,11810,11810,11810,0
20240820,175700,119229390,11810,11810,11810,11810,0
20240820,175600,119229390,11810,11810,11810,11810,0
20240820,175500,119229390,11810,11810,11810,11810,0
20240820,175400,119229390,11810,11810,11810,11810,0
20240820,175300,119229390,11810,11810,11810,11810,0
20240820,175200,119229390,11810,11810,11810,11810,305
20240820,175100,119229390,11810,11810,11810,11810,0
20240820,175000,119229390,11810,11810,11810,11810,0
20240820,174900,119229390,11810,11810,11810,11810,0
20240820,174800,119229390,11810,11810,11810,11810,0
20240820,174700,119229390,11810,11810,11810,11810,0
20240820,174600,119229390,11810,11810,11810,11810,0
20240820,174500,119229390,11810,11810,11810,11810,0
20240820,174400,119229390,11810,11810,11810,11810,0
20240820,174300,119229390,11810,11810,11810,11810,0
20240820,174200,119229390,11810,11810,11810,11810,0
20240820,174100,119229390,11810,11810,11810,11810,0
20240820,174000,119229390,11810,11810,11810,11810,0
20240820,173900,119229390,11810,11810,11810,11810,0
20240820,173800,119229390,11810,11810,11810,11810,0
20240820,173700,119229390,11810,11810,11810,11810,0
20240820,173600,119229390,11810,11810,11810,11810,0
20240820,173500,119229390,11810,11810,11810,11810,0
20240820,173400,119229390,11810,11810,11810,11810,0
20240820,173300,119229390,11810,11810,11810,11810,0
20240820,173200,119229390,11810,11810,11810,11810,0
20240820,173100,119229390,11810,11810,11810,11810,0
20240820,173000,119229390,11810,11810,11810,11810,0
20240820,172900,119229390,11810,11810,11810,11810,0
20240820,172800,119229390,11810,11810,11810,11810,0
20240820,172700,119229390,11810,11810,11810,11810,0
20240820,172600,119229390,11810,11810,11810,11810,0
20240820,172500,119229390,11810,11810,11810,11810,0
20240820,172400,119229390,11810,11810,11810,11810,0
20240820,172300,119229390,11810,11810,11810,11810,0
20240820,172200,119229390,11810,11810,11810,11810,305
20240820,172100,119229390,11810,11810,11810,11810,0
20240820,172000,119229390,11810,11810,11810,11810,0
20240820,171900,119229390,11810,11810,11810,11810,0
20240820,171800,119229390,11810,11810,11810,11810,0
20240820,171700,119229390,11810,11810,11810,11810,0
20240820,171600,119229390,11810,11810,11810,11810,0
20240820,171500,119229390,11810,11810,11810,11810,0
20240820,171400,119229390,11810,11810,11810,11810,0
20240820,171300,119229390,11810,11810,11810,11810,0
20240820,171200,119229390,11810,11810,11810,11810,0
20240820,171100,119229390,11810,11810,11810,11810,0
20240820,171000,119229390,11810,11810,11810,11810,0
20240820,170900,119229390,11810,11810,11810,11810,0
20240820,170800,119229390,11810,11810,11810,11810,0
20240820,170700,119229390,11810,11810,11810,11810,0
20240820,170600,119229390,11810,11810,11810,11810,0
20240820,170500,119229390,11810,11810,11810,11810,0
20240820,170400,119229390,11810,11810,11810,11810,0
20240820,170300,119229390,11810,11810,11810,11810,0
20240820,170200,119229390,11810,11810,11810,11810,0
20240820,170100,119229390,11810,11810,11810,11810,0
20240820,170000,119229390,11810,11810,11810,11810,0
20240820,165900,119229390,11810,11810,11810,11810,0
20240820,165800,119229390,11810,11810,11810,11810,0
20240820,165700,119229390,11810,11810,11810,11810,0
20240820,165600,119229390,11810,11810,11810,11810,0
20240820,165500,119229390,11810,11810,11810,11810,0
20240820,165400,119229390,11810,11810,11810,11810,0
20240820,165300,119229390,11810,11810,11810,11810,0
20240820,165200,119229390,11810,11810,11810,11810,305
20240820,165100,119229390,11810,11810,11810,11810,0
20240820,165000,119229390,11810,11810,11810,11810,0
20240820,164900,119229390,11810,11810,11810,11810,0
20240820,164800,119229390,11810,11810,11810,11810,0
20240820,164700,119229390,11810,11810,11810,11810,0
20240820,164600,119229390,11810,11810,11810,11810,0
20240820,164500,119229390,11810,11810,11810,11810,0
20240820,164400,119229390,11810,11810,11810,11810,0
20240820,164300,119229390,11810,11810,11810,11810,0
20240820,164200,119229390,11810,11810,11810,11810,0
20240820,164100,119229390,11810,11810,11810,11810,0
20240820,164000,119229390,11810,11810,11810,11810,0
20240820,163900,119229390,11810,11810,11810,11810,0
20240820,163800,119229390,11810,11810,11810,11810,0
20240820,163700,119229390,11810,11810,11810,11810,0
20240820,163600,119229390,11810,11810,11810,11810,0
20240820,163500,119229390,11810,11810,11810,11810,0
20240820,163400,119229390,11810,11810,11810,11810,0
20240820,163300,119229390,11810,11810,11810,11810,0
20240820,163200,119229390,11810,11810,11810,11810,0
20240820,163100,119229390,11810,11810,11810,11810,0
20240820,163000,119229390,11810,11810,11810,11810,0
20240820,162900,119229390,11810,11810,11810,11810,0
20240820,162800,119229390,11810,11810,11810,11810,0
20240820,162700,119229390,11810,11810,11810,11810,0
20240820,162600,119229390,11810,11810,11810,11810,0
20240820,162500,119229390,11810,11810,11810,11810,0
20240820,162400,119229390,11810,11810,11810,11810,0
20240820,162300,119229390,11810,11810,11810,11810,0
20240820,162200,119229390,11810,11810,11810,11810,305
20240820,162100,119229390,11810,11810,11810,11810,0
20240820,162000,119229390,11810,11810,11810,11810,0
20240820,161900,119229390,11810,11810,11810,11810,0
20240820,161800,119229390,11810,11810,11810,11810,0
20240820,161700,119229390,11810,11810,11810,11810,0
20240820,161600,119229390,11810,11810,11810,11810,0
20240820,161500,119229390,11810,11810,11810,11810,0
20240820,161400,119229390,11810,11810,11810,11810,0
20240820,161300,119229390,11810,11810,11810,11810,0
20240820,161200,119229390,11810,11810,11810,11810,0
20240820,161100,119229390,11810,11810,11810,11810,0
20240820,161000,119229390,11810,11810,11810,11810,0
20240820,160900,119229390,11810,11810,11810,11810,0
20240820,160800,119229390,11810,11810,11810,11810,0
20240820,160700,119229390,11810,11810,11810,11810,0
20240820,160600,119229390,11810,11810,11810,11810,0
20240820,160500,119229390,11810,11810,11810,11810,0
20240820,160400,119229390,11810,11810,11810,11810,0
20240820,160300,119229390,11810,11810,11810,11810,0
20240820,160200,119229390,11810,11810,11810,11810,0
20240820,160100,119229390,11810,11810,11810,11810,0
20240820,160000,119229390,11810,11810,11810,11810,0
20240820,155900,119229390,11810,11810,11810,11810,0
20240820,155800,119229390,11810,11810,11810,11810,0
20240820,155700,119229390,11810,11810,11810,11810,0
20240820,155600,119229390,11810,11810,11810,11810,0
20240820,155500,119229390,11810,11810,11810,11810,0
20240820,155400,119229390,11810,11810,11810,11810,0
20240820,155300,119229390,11810,11810,11810,11810,0
20240820,155200,119229390,11810,11810,11810,11810,305
20240820,155100,119229390,11810,11810,11810,11810,0
20240820,155000,119229390,11810,11810,11810,11810,0
20240820,154900,119229390,11810,11810,11810,11810,0
20240820,154800,119229390,11810,11810,11810,11810,0
20240820,154700,119229390,11810,11810,11810,11810,0
20240820,154600,119229390,11810,11810,11810,11810,0
20240820,154500,119229390,11810,11810,11810,11810,0
20240820,154400,119229390,11810,11810,11810,11810,0
20240820,154300,119229390,11810,11810,11810,11810,0
20240820,154200,119229390,11810,11810,11810,11810,0
20240820,154100,119229390,11810,11810,11810,11810,0
20240820,154000,119229390,11810,11810,11810,11810,0
20240820,153900,119229390,11810,11810,11810,11810,0
20240820,153800,119229390,11810,11810,11810,11810,0
20240820,153700,119229390,11810,11810,11810,11810,0
20240820,153600,119229390,11810,11810,11810,11810,0
20240820,153500,119229390,11810,11810,11810,11810,0
20240820,153400,119229390,11810,11810,11810,11810,0
20240820,153300,119229390,11810,11810,11810,11810,0
20240820,153200,119229390,11810,11810,11810,11810,0
20240820,153100,119229390,11810,11810,11810,11810,0
20240820,153000,119229390,11810,11810,11810,11810,305
20240820,152900,115627340,11760,11760,11760,11760,0
20240820,152800,115627340,11760,11760,11760,11760,0
20240820,152700,115627340,11760,11760,11760,11760,0
20240820,152600,115627340,11760,11760,11760,11760,0
20240820,152500,115627340,11760,11760,11760,11760,0
20240820,152400,115627340,11760,11760,11760,11760,0
20240820,152300,115627340,11760,11760,11760,11760,0
20240820,152200,115627340,11760,11760,11760,11760,0
20240820,152100,115627340,11760,11760,11760,11760,0
20240820,152000,115627340,11760,11760,11760,11760,0
20240820,151900,115627340,11760,11760,11760,11760,43
20240820,151800,115121660,11760,11760,11760,11760,0
20240820,151700,115121660,11760,11760,11760,11760,0
20240820,151600,115121660,11760,11760,11760,11760,0
20240820,151500,115121660,11760,11740,11760,11740,11
20240820,151400,114992320,11750,11750,11750,11750,10
20240820,151300,114874820,11740,11740,11740,11740,0
20240820,151200,114874820,11740,11740,11740,11740,0
20240820,151100,114874820,11740,11740,11740,11740,0
20240820,151000,114874820,11740,11740,11740,11740,10
20240820,150900,114757420,11740,11740,11740,11740,0
20240820,150800,114757420,11740,11740,11740,11740,0
20240820,150700,114757420,11740,11740,11740,11740,0
20240820,150600,114757420,11740,11740,11740,11740,0
20240820,150500,114757420,11740,11740,11740,11740,0
20240820,150400,114757420,11740,11740,11740,11740,0
20240820,150300,114757420,11740,11740,11740,11740,0
20240820,150200,114757420,11740,11740,11740,11740,24
20240820,150100,114475660,11730,11730,11730,11730,0
20240820,150000,114475660,11730,11730,11730,11730,9
20240820,145900,114370090,11720,11720,11720,11720,0
20240820,145800,114370090,11720,11720,11720,11720,0
20240820,145700,114370090,11720,11720,11720,11720,1
20240820,145600,114358370,11730,11730,11730,11730,0
20240820,145500,114358370,11730,11730,11730,11730,0
20240820,145400,114358370,11730,11730,11730,11730,10
20240820,145300,114241070,11720,11720,11720,11720,0
20240820,145200,114241070,11720,11720,11720,11720,0
20240820,145100,114241070,11720,11720,11720,11720,0
20240820,145000,114241070,11720,11720,11720,11720,0
20240820,144900,114241070,11720,11720,11720,11720,0
20240820,144800,114241070,11720,11720,11720,11720,0
20240820,144700,114241070,11720,11720,11720,11720,0
20240820,144600,114241070,11720,11720,11720,11720,0
20240820,144500,114241070,11720,11720,11720,11720,9
20240820,144400,114135590,11720,11720,11720,11720,0
20240820,144300,114135590,11720,11720,11720,11720,0
20240820,144200,114135590,11720,11720,11720,11720,0
20240820,144100,114135590,11720,11720,11720,11720,0
20240820,144000,114135590,11720,11720,11720,11720,0
20240820,143900,114135590,11720,11720,11720,11720,0
20240820,143800,114135590,11720,11720,11720,11720,0
20240820,143700,114135590,11720,11720,11720,11720,0
20240820,143600,114135590,11720,11720,11720,11720,1
20240820,143500,114123870,11740,11740,11740,11740,10
20240820,143400,114006470,11740,11740,11740,11740,7
20240820,143300,113924290,11740,11740,11740,11740,0
20240820,143200,113924290,11740,11740,11740,11740,0
20240820,143100,113924290,11740,11740,11740,11740,0
20240820,143000,113924290,11740,11740,11740,11740,1
20240820,142900,113912550,11740,11740,11740,11740,0
20240820,142800,113912550,11740,11740,11740,11740,0
20240820,142700,113912550,11740,11740,11740,11740,0
20240820,142600,113912550,11740,11740,11740,11740,0
20240820,142500,113912550,11740,11740,11740,11740,0
20240820,142400,113912550,11740,11730,11740,11730,8
20240820,142300,113818640,11710,11710,11710,11710,0
20240820,142200,113818640,11710,11710,11710,11710,0
20240820,142100,113818640,11710,11710,11710,11710,0
20240820,142000,113818640,11710,11710,11710,11710,0
20240820,141900,113818640,11710,11710,11710,11710,0
20240820,141800,113818640,11710,11710,11710,11710,0
20240820,141700,113818640,11710,11710,11710,11710,0
20240820,141600,113818640,11710,11710,11710,11710,0
20240820,141500,113818640,11710,11720,11720,11710,17
20240820,141400,113619460,11720,11720,11720,11720,0
20240820,141300,113619460,11720,11720,11720,11720,0
20240820,141200,113619460,11720,11720,11720,11720,0
20240820,141100,113619460,11720,11720,11720,11720,0
20240820,141000,113619460,11720,11720,11720,11720,0
20240820,140900,113619460,11720,11720,11720,11720,0
20240820,140800,113619460,11720,11720,11720,11720,0
20240820,140700,113619460,11720,11720,11720,11720,561
20240820,140600,107044540,11710,11720,11720,11710,111
20240820,140500,105743720,11720,11720,11720,11720,0
20240820,140400,105743720,11720,11720,11720,11720,0
20240820,140300,105743720,11720,11720,11720,11720,0
20240820,140200,105743720,11720,11720,11720,11720,0
20240820,140100,105743720,11720,11720,11720,11720,0
20240820,140000,105743720,11720,11720,11720,11720,0
20240820,135900,105743720,11720,11720,11720,11720,0
20240820,135800,105743720,11720,11720,11720,11720,0
20240820,135700,105743720,11720,11720,11720,11720,0
20240820,135600,105743720,11720,11720,11720,11720,0
20240820,135500,105743720,11720,11720,11720,11720,0
20240820,135400,105743720,11720,11720,11720,11720,0
20240820,135300,105743720,11720,11720,11720,11720,0
20240820,135200,105743720,11720,11720,11720,11720,0
20240820,135100,105743720,11720,11740,11750,11720,62
20240820,135000,105015850,11730,11730,11730,11730,0
20240820,134900,105015850,11730,11730,11730,11730,0
20240820,134800,105015850,11730,11730,11730,11730,0
20240820,134700,105015850,11730,11730,11730,11730,0
20240820,134600,105015850,11730,11730,11730,11730,0
20240820,134500,105015850,11730,11730,11730,11730,0
20240820,134400,105015850,11730,11730,11730,11730,0
20240820,134300,105015850,11730,11730,11730,11730,0
20240820,134200,105015850,11730,11730,11730,11730,0
20240820,134100,105015850,11730,11730,11730,11730,0
20240820,134000,105015850,11730,11730,11730,11730,0
20240820,133900,105015850,11730,11730,11730,11730,0
20240820,133800,105015850,11730,11730,11730,11730,0
20240820,133700,105015850,11730,11730,11730,11730,0
20240820,133600,105015850,11730,11730,11730,11730,0
20240820,133500,105015850,11730,11730,11730,11730,0
20240820,133400,105015850,11730,11730,11730,11730,0
20240820,133300,105015850,11730,11730,11730,11730,0
20240820,133200,105015850,11730,11730,11730,11730,0
20240820,133100,105015850,11730,11730,11730,11730,0
20240820,133000,105015850,11730,11730,11730,11730,0
20240820,132900,105015850,11730,11730,11730,11730,0
20240820,132800,105015850,11730,11730,11730,11730,0
20240820,132700,105015850,11730,11730,11730,11730,0
20240820,132600,105015850,11730,11730,11730,11730,0
20240820,132500,105015850,11730,11730,11730,11730,0
20240820,132400,105015850,11730,11730,11730,11730,0
20240820,132300,105015850,11730,11730,11730,11730,0
20240820,132200,105015850,11730,11730,11730,11730,0
20240820,132100,105015850,11730,11730,11730,11730,0
20240820,132000,105015850,11730,11730,11730,11730,0
20240820,131900,105015850,11730,11730,11730,11730,0
20240820,131800,105015850,11730,11730,11730,11730,0
20240820,131700,105015850,11730,11730,11730,11730,124
20240820,131600,103561330,11750,11750,11750,11750,10
20240820,131500,103443830,11760,11760,11760,11760,0
20240820,131400,103443830,11760,11760,11760,11760,0
20240820,131300,103443830,11760,11760,11760,11760,0
20240820,131200,103443830,11760,11760,11760,11760,0
20240820,131100,103443830,11760,11760,11760,11760,0
20240820,131000,103443830,11760,11760,11760,11760,0
20240820,130900,103443830,11760,11760,11760,11760,0
20240820,130800,103443830,11760,11760,11760,11760,0
20240820,130700,103443830,11760,11760,11760,11760,0
20240820,130600,103443830,11760,11760,11760,11760,0
20240820,130500,103443830,11760,11760,11760,11760,0
20240820,130400,103443830,11760,11760,11760,11760,0
20240820,130300,103443830,11760,11760,11760,11760,0
20240820,130200,103443830,11760,11760,11760,11760,0
20240820,130100,103443830,11760,11760,11760,11760,10
20240820,130000,103326230,11760,11760,11760,11760,1
20240820,125900,103314470,11780,11780,11780,11780,0
20240820,125800,103314470,11780,11780,11780,11780,0
20240820,125700,103314470,11780,11780,11780,11780,0
20240820,125600,103314470,11780,11780,11780,11780,0
20240820,125500,103314470,11780,11780,11780,11780,0
20240820,125400,103314470,11780,11780,11780,11780,0
20240820,125300,103314470,11780,11780,11780,11780,0
20240820,125200,103314470,11780,11780,11780,11780,0
20240820,125100,103314470,11780,11780,11780,11780,0
20240820,125000,103314470,11780,11780,11780,11780,1
20240820,124900,103302690,11790,11790,11790,11790,0
20240820,124800,103302690,11790,11790,11790,11790,0
20240820,124700,103302690,11790,11790,11790,11790,0
20240820,124600,103302690,11790,11790,11790,11790,0
20240820,124500,103302690,11790,11790,11790,11790,0
20240820,124400,103302690,11790,11790,11790,11790,0
20240820,124300,103302690,11790,11790,11790,11790,0
20240820,124200,103302690,11790,11790,11790,11790,0
20240820,124100,103302690,11790,11790,11790,11790,0
20240820,124000,103302690,11790,11790,11790,11790,0
20240820,123900,103302690,11790,11790,11790,11790,0
20240820,123800,103302690,11790,11790,11790,11790,0
20240820,123700,103302690,11790,11790,11790,11790,0
20240820,123600,103302690,11790,11790,11790,11790,0
20240820,123500,103302690,11790,11790,11790,11790,192
20240820,123400,101039010,11790,11790,11790,11790,155
20240820,123300,99211560,11830,11760,11830,11760,50
20240820,123200,98621970,11750,11750,11750,11750,13
20240820,123100,98469220,11790,11720,11790,11720,74
20240820,123000,97599010,11720,11720,11720,11720,178
20240820,122900,95512850,11730,11730,11730,11730,0
20240820,122800,95512850,11730,11730,11730,11730,0
20240820,122700,95512850,11730,11730,11730,11730,0
20240820,122600,95512850,11730,11730,11730,11730,1
20240820,122500,95501120,11730,11730,11730,11730,0
20240820,122400,95501120,11730,11730,11730,11730,1
20240820,122300,95489390,11740,11740,11740,11740,1
20240820,122200,95477650,11750,11750,11750,11750,0
20240820,122100,95477650,11750,11750,11750,11750,0
20240820,122000,95477650,11750,11750,11750,11750,0
20240820,121900,95477650,11750,11750,11750,11750,17
20240820,121800,95277900,11790,11760,11790,11760,200
20240820,121700,92925210,11720,11720,11720,11720,0
20240820,121600,92925210,11720,11720,11720,11720,6
20240820,121500,92854890,11790,11790,11790,11790,0
20240820,121400,92854890,11790,11790,11790,11790,0
20240820,121300,92854890,11790,11790,11790,11790,0
20240820,121200,92854890,11790,11790,11790,11790,0
20240820,121100,92854890,11790,11790,11790,11790,0
20240820,121000,92854890,11790,11790,11790,11740,375
20240820,120900,88449120,11810,11810,11850,11810,239
20240820,120800,85624390,11840,11730,11850,11730,271
20240820,120700,82424550,11700,11700,11700,11700,0
20240820,120600,82424550,11700,11700,11700,11700,0
20240820,120500,82424550,11700,11690,11700,11690,585
20240820,120400,75585750,11680,11670,11680,11670,200
20240820,120300,73250750,11670,11670,11670,11670,60
20240820,120200,72550550,11670,11670,11670,11670,0
20240820,120100,72550550,11670,11670,11670,11670,0
20240820,120000,72550550,11670,11670,11670,11670,0
20240820,115900,72550550,11670,11670,11670,11670,0
20240820,115800,72550550,11670,11670,11670,11670,0
20240820,115700,72550550,11670,11670,11670,11670,0
20240820,115600,72550550,11670,11670,11670,11670,0
20240820,115500,72550550,11670,11670,11670,11670,0
20240820,115400,72550550,11670,11670,11670,11670,10
20240820,115300,72433850,11670,11670,11670,11670,0
20240820,115200,72433850,11670,11670,11670,11670,0
20240820,115100,72433850,11670,11670,11670,11670,0
20240820,115000,72433850,11670,11670,11670,11670,0
20240820,114900,72433850,11670,11670,11670,11670,0
20240820,114800,72433850,11670,11670,11670,11670,0
20240820,114700,72433850,11670,11670,11670,11670,0
20240820,114600,72433850,11670,11670,11670,11670,0
20240820,114500,72433850,11670,11670,11670,11670,0
20240820,114400,72433850,11670,11670,11670,11670,0
20240820,114300,72433850,11670,11670,11670,11670,0
20240820,114200,72433850,11670,11670,11670,11670,0
20240820,114100,72433850,11670,11670,11670,11670,0
20240820,114000,72433850,11670,11670,11670,11670,0
20240820,113900,72433850,11670,11670,11670,11670,8
20240820,113800,72340490,11670,11670,11670,11670,0
20240820,113700,72340490,11670,11670,11670,11670,0
20240820,113600,72340490,11670,11670,11670,11670,14
20240820,113500,72177110,11670,11670,11670,11670,0
20240820,113400,72177110,11670,11670,11670,11670,8
20240820,113300,72083750,11670,11670,11670,11670,0
20240820,113200,72083750,11670,11670,11670,11670,0
20240820,113100,72083750,11670,11670,11670,11670,0
20240820,113000,72083750,11670,11670,11670,11670,0
20240820,112900,72083750,11670,11670,11670,11670,15
20240820,112800,71908700,11670,11670,11670,11670,0
20240820,112700,71908700,11670,11670,11670,11670,0
20240820,112600,71908700,11670,11670,11670,11670,0
20240820,112500,71908700,11670,11670,11670,11670,0
20240820,112400,71908700,11670,11670,11670,11670,0
20240820,112300,71908700,11670,11670,11670,11670,0
20240820,112200,71908700,11670,11670,11670,11670,0
20240820,112100,71908700,11670,11670,11670,11670,0
20240820,112000,71908700,11670,11670,11670,11670,0
20240820,111900,71908700,11670,11670,11670,11670,0
20240820,111800,71908700,11670,11670,11670,11670,0
20240820,111700,71908700,11670,11670,11670,11670,5
20240820,111600,71850350,11670,11670,11670,11670,0
20240820,111500,71850350,11670,11670,11670,11670,0
20240820,111400,71850350,11670,11670,11670,11670,0
20240820,111300,71850350,11670,11670,11670,11670,0
20240820,111200,71850350,11670,11670,11670,11670,0
20240820,111100,71850350,11670,11670,11670,11670,0
20240820,111000,71850350,11670,11680,11680,11670,9
20240820,110900,71745310,11680,11680,11680,11680,0
20240820,110800,71745310,11680,11680,11680,11680,0
20240820,110700,71745310,11680,11680,11680,11680,0
20240820,110600,71745310,11680,11680,11680,11680,0
20240820,110500,71745310,11680,11680,11680,11680,1
20240820,110400,71733630,11680,11680,11680,11680,0
20240820,110300,71733630,11680,11680,11680,11680,0
20240820,110200,71733630,11680,11680,11680,11680,0
20240820,110100,71733630,11680,11680,11680,11680,10
20240820,110000,71616830,11660,11660,11660,11660,0
20240820,105900,71616830,11660,11660,11660,11660,11
20240820,105800,71488570,11660,11660,11660,11660,0
20240820,105700,71488570,11660,11660,11660,11660,0
20240820,105600,71488570,11660,11660,11660,11660,40
20240820,105500,71022170,11660,11660,11660,11660,1
20240820,105400,71010510,11670,11670,11670,11670,0
20240820,105300,71010510,11670,11670,11670,11670,0
20240820,105200,71010510,11670,11670,11670,11670,238
20240820,105100,68233050,11670,11670,11670,11670,0
20240820,105000,68233050,11670,11670,11670,11670,0
20240820,104900,68233050,11670,11670,11670,11670,0
20240820,104800,68233050,11670,11670,11670,11670,0
20240820,104700,68233050,11670,11670,11670,11670,0
20240820,104600,68233050,11670,11670,11670,11670,0
20240820,104500,68233050,11670,11670,11670,11670,0
20240820,104400,68233050,11670,11670,11670,11670,0
20240820,104300,68233050,11670,11670,11670,11670,0
20240820,104200,68233050,11670,11670,11670,11670,0
20240820,104100,68233050,11670,11670,11670,11670,0
20240820,104000,68233050,11670,11670,11670,11670,0
20240820,103900,68233050,11670,11660,11670,11660,4
20240820,103800,68186400,11660,11660,11660,11660,0
20240820,103700,68186400,11660,11660,11660,11660,0
20240820,103600,68186400,11660,11660,11660,11660,0
20240820,103500,68186400,11660,11660,11660,11660,0
20240820,103400,68186400,11660,11670,11670,11660,6
20240820,103300,68116390,11670,11670,11670,11670,0
20240820,103200,68116390,11670,11670,11670,11670,0
20240820,103100,68116390,11670,11670,11670,11670,0
20240820,103000,68116390,11670,11670,11670,11670,8
20240820,102900,68023030,11670,11670,11670,11670,0
20240820,102800,68023030,11670,11670,11670,11670,0
20240820,102700,68023030,11670,11670,11670,11670,0
20240820,102600,68023030,11670,11670,11670,11670,0
20240820,102500,68023030,11670,11670,11670,11670,0
20240820,102400,68023030,11670,11670,11670,11670,0
20240820,102300,68023030,11670,11670,11670,11670,0
20240820,102200,68023030,11670,11670,11670,11670,0
20240820,102100,68023030,11670,11670,11670,11670,0
20240820,102000,68023030,11670,11670,11670,11670,0
20240820,101900,68023030,11670,11670,11670,11670,0
20240820,101800,68023030,11670,11670,11670,11670,0
20240820,101700,68023030,11670,11670,11670,11670,0
20240820,101600,68023030,11670,11670,11670,11670,2
20240820,101500,67999690,11680,11680,11680,11680,0
20240820,101400,67999690,11680,11680,11680,11680,0
20240820,101300,67999690,11680,11680,11680,11680,0
20240820,101200,67999690,11680,11680,11680,11680,0
20240820,101100,67999690,11680,11680,11680,11680,0
20240820,101000,67999690,11680,11680,11680,11680,0
20240820,100900,67999690,11680,11680,11680,11680,0
20240820,100800,67999690,11680,11680,11680,11680,0
20240820,100700,67999690,11680,11680,11680,11680,0
20240820,100600,67999690,11680,11680,11680,11680,0
20240820,100500,67999690,11680,11680,11680,11680,0
20240820,100400,67999690,11680,11680,11680,11680,0
20240820,100300,67999690,11680,11680,11680,11680,0
20240820,100200,67999690,11680,11680,11680,11680,0
20240820,100100,67999690,11680,11680,11680,11680,0
20240820,100000,67999690,11680,11680,11680,11680,0
20240820,095900,67999690,11680,11680,11680,11680,39
20240820,095800,67544170,11680,11680,11680,11680,0
20240820,095700,67544170,11680,11680,11680,11680,0
20240820,095600,67544170,11680,11650,11680,11650,2
20240820,095500,67520840,11660,11660,11660,11660,194
20240820,095400,65258800,11660,11660,11660,11660,1
20240820,095300,65247140,11650,11650,11650,11650,0
20240820,095200,65247140,11650,11650,11650,11650,0
20240820,095100,65247140,11650,11650,11650,11650,0
20240820,095000,65247140,11650,11650,11650,11650,10
20240820,094900,65130640,11670,11670,11670,11670,0
20240820,094800,65130640,11670,11670,11670,11670,3
20240820,094700,65095630,11650,11680,11680,11650,20
20240820,094600,64862490,11650,11650,11650,11650,0
20240820,094500,64862490,11650,11650,11650,11650,0
20240820,094400,64862490,11650,11650,11650,11650,0
20240820,094300,64862490,11650,11650,11650,11650,858
20240820,094200,54866790,11620,11620,11620,11620,411
20240820,094100,50090970,11620,11630,11630,11620,2
20240820,094000,50067720,11640,11640,11640,11640,1
20240820,093900,50056080,11610,11640,11640,11610,130
20240820,093800,48546750,11650,11660,11660,11650,200
20240820,093700,46216700,11670,11670,11670,11670,0
20240820,093600,46216700,11670,11670,11670,11670,0
20240820,093500,46216700,11670,11670,11670,11670,257
20240820,093400,43217510,11660,11660,11660,11660,0
20240820,093300,43217510,11660,11660,11660,11660,0
20240820,093200,43217510,11660,11660,11660,11660,0
20240820,093100,43217510,11660,11660,11660,11660,4
20240820,093000,43170870,11680,11680,11680,11680,1
20240820,092900,43159190,11700,11700,11700,11700,0
20240820,092800,43159190,11700,11700,11700,11700,0
20240820,092700,43159190,11700,11700,11700,11700,0
20240820,092600,43159190,11700,11700,11700,11700,0
20240820,092500,43159190,11700,11700,11700,11700,0
20240820,092400,43159190,11700,11700,11700,11700,0
20240820,092300,43159190,11700,11700,11700,11700,0
20240820,092200,43159190,11700,11700,11700,11700,0
20240820,092100,43159190,11700,11720,11720,11700,255
20240820,092000,40173190,11720,11720,11720,11720,20
20240820,091900,39938790,11740,11740,11740,11740,0
20240820,091800,39938790,11740,11740,11740,11740,0
20240820,091700,39938790,11740,11750,11750,11740,342
20240820,091600,35922000,11760,11800,11800,11760,341
20240820,091500,31905040,11810,11810,11810,11810,170
20240820,091400,29897340,11930,11930,11930,11930,0
20240820,091300,29897340,11930,11930,11930,11930,0
20240820,091200,29897340,11930,11930,11930,11930,0
20240820,091100,29897340,11930,11630,11930,11630,2000
20240820,091000,6384370,11640,11640,11640,11640,0
20240820,090900,6384370,11640,11640,11640,11640,0
20240820,090800,6384370,11640,11640,11640,11640,5
20240820,090700,6326170,11640,11640,11640,11640,4
20240820,090600,6279610,11700,11700,11700,11700,1
20240820,090500,6267910,11640,11640,11640,11640,0
20240820,090400,6267910,11640,11640,11640,11640,0
20240820,090300,6267910,11640,11640,11640,11640,0
20240820,090200,6267910,11640,11640,11640,11640,0
20240820,090100,6267910,11640,11640,11640,11640,0
20240820,090000,6267910,11640,11500,11730,11500,544