KissMeData/002240/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183600,232517340,19770,19770,19770,19770,635
20240812,183500,232517340,19770,19770,19770,19770,0
20240812,183400,232517340,19770,19770,19770,19770,0
20240812,183300,232517340,19770,19770,19770,19770,0
20240812,183200,232517340,19770,19770,19770,19770,0
20240812,183100,232517340,19770,19770,19770,19770,0
20240812,183000,232517340,19770,19770,19770,19770,0
20240812,182900,232517340,19770,19770,19770,19770,0
20240812,182800,232517340,19770,19770,19770,19770,0
20240812,182700,232517340,19770,19770,19770,19770,0
20240812,182600,232517340,19770,19770,19770,19770,0
20240812,182500,232517340,19770,19770,19770,19770,0
20240812,182400,232517340,19770,19770,19770,19770,0
20240812,182300,232517340,19770,19770,19770,19770,0
20240812,182200,232517340,19770,19770,19770,19770,0
20240812,182100,232517340,19770,19770,19770,19770,0
20240812,182000,232517340,19770,19770,19770,19770,0
20240812,181900,232517340,19770,19770,19770,19770,0
20240812,181800,232517340,19770,19770,19770,19770,0
20240812,181700,232517340,19770,19770,19770,19770,0
20240812,181600,232517340,19770,19770,19770,19770,0
20240812,181500,232517340,19770,19770,19770,19770,0
20240812,181400,232517340,19770,19770,19770,19770,0
20240812,181300,232517340,19770,19770,19770,19770,0
20240812,181200,232517340,19770,19770,19770,19770,0
20240812,181100,232517340,19770,19770,19770,19770,0
20240812,181000,232517340,19770,19770,19770,19770,0
20240812,180900,232517340,19770,19770,19770,19770,0
20240812,180800,232517340,19770,19770,19770,19770,0
20240812,180700,232517340,19770,19770,19770,19770,0
20240812,180600,232517340,19770,19770,19770,19770,635
20240812,180500,232517340,19770,19770,19770,19770,0
20240812,180400,232517340,19770,19770,19770,19770,0
20240812,180300,232517340,19770,19770,19770,19770,0
20240812,180200,232517340,19770,19770,19770,19770,0
20240812,180100,232517340,19770,19770,19770,19770,0
20240812,180000,232517340,19770,19770,19770,19770,0
20240812,175900,232517340,19770,19770,19770,19770,0
20240812,175800,232517340,19770,19770,19770,19770,0
20240812,175700,232517340,19770,19770,19770,19770,0
20240812,175600,232517340,19770,19770,19770,19770,0
20240812,175500,232517340,19770,19770,19770,19770,0
20240812,175400,232517340,19770,19770,19770,19770,0
20240812,175300,232517340,19770,19770,19770,19770,0
20240812,175200,232517340,19770,19770,19770,19770,0
20240812,175100,232517340,19770,19770,19770,19770,0
20240812,175000,232517340,19770,19770,19770,19770,0
20240812,174900,232517340,19770,19770,19770,19770,0
20240812,174800,232517340,19770,19770,19770,19770,0
20240812,174700,232517340,19770,19770,19770,19770,0
20240812,174600,232517340,19770,19770,19770,19770,0
20240812,174500,232517340,19770,19770,19770,19770,0
20240812,174400,232517340,19770,19770,19770,19770,0
20240812,174300,232517340,19770,19770,19770,19770,0
20240812,174200,232517340,19770,19770,19770,19770,0
20240812,174100,232517340,19770,19770,19770,19770,0
20240812,174000,232517340,19770,19770,19770,19770,0
20240812,173900,232517340,19770,19770,19770,19770,0
20240812,173800,232517340,19770,19770,19770,19770,0
20240812,173700,232517340,19770,19770,19770,19770,0
20240812,173600,232517340,19770,19770,19770,19770,635
20240812,173500,232517340,19770,19770,19770,19770,0
20240812,173400,232517340,19770,19770,19770,19770,0
20240812,173300,232517340,19770,19770,19770,19770,0
20240812,173200,232517340,19770,19770,19770,19770,0
20240812,173100,232517340,19770,19770,19770,19770,0
20240812,173000,232517340,19770,19770,19770,19770,0
20240812,172900,232517340,19770,19770,19770,19770,0
20240812,172800,232517340,19770,19770,19770,19770,0
20240812,172700,232517340,19770,19770,19770,19770,0
20240812,172600,232517340,19770,19770,19770,19770,0
20240812,172500,232517340,19770,19770,19770,19770,0
20240812,172400,232517340,19770,19770,19770,19770,0
20240812,172300,232517340,19770,19770,19770,19770,0
20240812,172200,232517340,19770,19770,19770,19770,0
20240812,172100,232517340,19770,19770,19770,19770,0
20240812,172000,232517340,19770,19770,19770,19770,0
20240812,171900,232517340,19770,19770,19770,19770,0
20240812,171800,232517340,19770,19770,19770,19770,0
20240812,171700,232517340,19770,19770,19770,19770,0
20240812,171600,232517340,19770,19770,19770,19770,0
20240812,171500,232517340,19770,19770,19770,19770,0
20240812,171400,232517340,19770,19770,19770,19770,0
20240812,171300,232517340,19770,19770,19770,19770,0
20240812,171200,232517340,19770,19770,19770,19770,0
20240812,171100,232517340,19770,19770,19770,19770,0
20240812,171000,232517340,19770,19770,19770,19770,0
20240812,170900,232517340,19770,19770,19770,19770,0
20240812,170800,232517340,19770,19770,19770,19770,0
20240812,170700,232517340,19770,19770,19770,19770,0
20240812,170600,232517340,19770,19770,19770,19770,635
20240812,170500,232517340,19770,19770,19770,19770,0
20240812,170400,232517340,19770,19770,19770,19770,0
20240812,170300,232517340,19770,19770,19770,19770,0
20240812,170200,232517340,19770,19770,19770,19770,0
20240812,170100,232517340,19770,19770,19770,19770,0
20240812,170000,232517340,19770,19770,19770,19770,0
20240812,165900,232517340,19770,19770,19770,19770,0
20240812,165800,232517340,19770,19770,19770,19770,0
20240812,165700,232517340,19770,19770,19770,19770,0
20240812,165600,232517340,19770,19770,19770,19770,0
20240812,165500,232517340,19770,19770,19770,19770,0
20240812,165400,232517340,19770,19770,19770,19770,0
20240812,165300,232517340,19770,19770,19770,19770,0
20240812,165200,232517340,19770,19770,19770,19770,0
20240812,165100,232517340,19770,19770,19770,19770,0
20240812,165000,232517340,19770,19770,19770,19770,0
20240812,164900,232517340,19770,19770,19770,19770,0
20240812,164800,232517340,19770,19770,19770,19770,0
20240812,164700,232517340,19770,19770,19770,19770,0
20240812,164600,232517340,19770,19770,19770,19770,0
20240812,164500,232517340,19770,19770,19770,19770,0
20240812,164400,232517340,19770,19770,19770,19770,0
20240812,164300,232517340,19770,19770,19770,19770,0
20240812,164200,232517340,19770,19770,19770,19770,0
20240812,164100,232517340,19770,19770,19770,19770,0
20240812,164000,232517340,19770,19770,19770,19770,0
20240812,163900,232517340,19770,19770,19770,19770,0
20240812,163800,232517340,19770,19770,19770,19770,0
20240812,163700,232517340,19770,19770,19770,19770,0
20240812,163600,232517340,19770,19770,19770,19770,635
20240812,163500,232517340,19770,19770,19770,19770,0
20240812,163400,232517340,19770,19770,19770,19770,0
20240812,163300,232517340,19770,19770,19770,19770,0
20240812,163200,232517340,19770,19770,19770,19770,0
20240812,163100,232517340,19770,19770,19770,19770,0
20240812,163000,232517340,19770,19770,19770,19770,0
20240812,162900,232517340,19770,19770,19770,19770,0
20240812,162800,232517340,19770,19770,19770,19770,0
20240812,162700,232517340,19770,19770,19770,19770,0
20240812,162600,232517340,19770,19770,19770,19770,0
20240812,162500,232517340,19770,19770,19770,19770,0
20240812,162400,232517340,19770,19770,19770,19770,0
20240812,162300,232517340,19770,19770,19770,19770,0
20240812,162200,232517340,19770,19770,19770,19770,0
20240812,162100,232517340,19770,19770,19770,19770,0
20240812,162000,232517340,19770,19770,19770,19770,0
20240812,161900,232517340,19770,19770,19770,19770,0
20240812,161800,232517340,19770,19770,19770,19770,0
20240812,161700,232517340,19770,19770,19770,19770,0
20240812,161600,232517340,19770,19770,19770,19770,0
20240812,161500,232517340,19770,19770,19770,19770,0
20240812,161400,232517340,19770,19770,19770,19770,0
20240812,161300,232517340,19770,19770,19770,19770,0
20240812,161200,232517340,19770,19770,19770,19770,0
20240812,161100,232517340,19770,19770,19770,19770,0
20240812,161000,232517340,19770,19770,19770,19770,0
20240812,160900,232517340,19770,19770,19770,19770,0
20240812,160800,232517340,19770,19770,19770,19770,0
20240812,160700,232517340,19770,19770,19770,19770,0
20240812,160600,232517340,19770,19770,19770,19770,635
20240812,160500,232517340,19770,19770,19770,19770,0
20240812,160400,232517340,19770,19770,19770,19770,0
20240812,160300,232517340,19770,19770,19770,19770,0
20240812,160200,232517340,19770,19770,19770,19770,0
20240812,160100,232517340,19770,19770,19770,19770,0
20240812,160000,232517340,19770,19770,19770,19770,0
20240812,155900,232517340,19770,19770,19770,19770,0
20240812,155800,232517340,19770,19770,19770,19770,0
20240812,155700,232517340,19770,19770,19770,19770,0
20240812,155600,232517340,19770,19770,19770,19770,0
20240812,155500,232517340,19770,19770,19770,19770,0
20240812,155400,232517340,19770,19770,19770,19770,0
20240812,155300,232517340,19770,19770,19770,19770,0
20240812,155200,232517340,19770,19770,19770,19770,0
20240812,155100,232517340,19770,19770,19770,19770,0
20240812,155000,232517340,19770,19770,19770,19770,0
20240812,154900,232517340,19770,19770,19770,19770,0
20240812,154800,232517340,19770,19770,19770,19770,0
20240812,154700,232517340,19770,19770,19770,19770,0
20240812,154600,232517340,19770,19770,19770,19770,0
20240812,154500,232517340,19770,19770,19770,19770,0
20240812,154400,232517340,19770,19770,19770,19770,0
20240812,154300,232517340,19770,19770,19770,19770,0
20240812,154200,232517340,19770,19770,19770,19770,0
20240812,154100,232517340,19770,19770,19770,19770,0
20240812,154000,232517340,19770,19770,19770,19770,0
20240812,153900,232517340,19770,19770,19770,19770,0
20240812,153800,232517340,19770,19770,19770,19770,0
20240812,153700,232517340,19770,19770,19770,19770,0
20240812,153600,232517340,19770,19770,19770,19770,635
20240812,153500,232517340,19770,19770,19770,19770,0
20240812,153400,232517340,19770,19770,19770,19770,0
20240812,153300,232517340,19770,19770,19770,19770,0
20240812,153200,232517340,19770,19770,19770,19770,0
20240812,153100,232517340,19770,19770,19770,19770,0
20240812,153000,232517340,19770,19770,19770,19770,635
20240812,152900,219963390,19720,19720,19720,19720,0
20240812,152800,219963390,19720,19720,19720,19720,0
20240812,152700,219963390,19720,19720,19720,19720,0
20240812,152600,219963390,19720,19720,19720,19720,0
20240812,152500,219963390,19720,19720,19720,19720,0
20240812,152400,219963390,19720,19720,19720,19720,0
20240812,152300,219963390,19720,19720,19720,19720,0
20240812,152200,219963390,19720,19720,19720,19720,0
20240812,152100,219963390,19720,19720,19720,19720,0
20240812,152000,219963390,19720,19720,19720,19720,0
20240812,151900,219963390,19720,19720,19720,19700,26
20240812,151800,219450920,19730,19710,19730,19710,11
20240812,151700,219234080,19720,19710,19720,19700,102
20240812,151600,217223190,19710,19670,19710,19670,581
20240812,151500,205781940,19670,19670,19670,19670,27
20240812,151400,205250850,19680,19670,19680,19670,117
20240812,151300,202948910,19670,19670,19670,19670,52
20240812,151200,201926070,19670,19670,19670,19670,130
20240812,151100,199368970,19670,19660,19670,19660,4
20240812,151000,199290320,19660,19660,19660,19660,21
20240812,150900,198877460,19610,19610,19610,19610,0
20240812,150800,198877460,19610,19650,19650,19610,130
20240812,150700,196327920,19690,19650,19690,19650,86
20240812,150600,194637960,19650,19640,19660,19630,426
20240812,150500,186273030,19660,19660,19660,19660,9
20240812,150400,186096090,19670,19620,19670,19620,41
20240812,150300,185291620,19620,19620,19680,19620,61
20240812,150200,184094740,19680,19680,19680,19620,122
20240812,150100,181700980,19620,19630,19680,19620,190
20240812,150000,177972430,19630,19670,19670,19630,75
20240812,145900,176499140,19690,19670,19690,19670,53
20240812,145800,175456190,19670,19670,19670,19670,31
20240812,145700,174846420,19660,19660,19660,19650,59
20240812,145600,173686490,19660,19660,19660,19660,1
20240812,145500,173666830,19650,19650,19650,19650,3
20240812,145400,173607880,19650,19650,19650,19650,2
20240812,145300,173568580,19630,19630,19630,19630,4
20240812,145200,173490060,19630,19630,19630,19630,0
20240812,145100,173490060,19630,19630,19630,19630,0
20240812,145000,173490060,19630,19660,19660,19630,115
20240812,144900,171229460,19660,19660,19660,19660,0
20240812,144800,171229460,19660,19660,19660,19660,0
20240812,144700,171229460,19660,19660,19660,19660,0
20240812,144600,171229460,19660,19660,19660,19660,0
20240812,144500,171229460,19660,19660,19660,19660,47
20240812,144400,170305440,19660,19660,19660,19660,1
20240812,144300,170285780,19650,19640,19650,19640,185
20240812,144200,166651030,19640,19640,19640,19640,47
20240812,144100,165727950,19650,19650,19650,19650,50
20240812,144000,164745450,19650,19650,19650,19650,11
20240812,143900,164529300,19650,19650,19650,19650,0
20240812,143800,164529300,19650,19650,19650,19640,4
20240812,143700,164450720,19640,19640,19640,19640,1
20240812,143600,164431080,19650,19650,19650,19650,0
20240812,143500,164431080,19650,19650,19650,19650,26
20240812,143400,163920180,19650,19650,19650,19650,0
20240812,143300,163920180,19650,19650,19650,19650,33
20240812,143200,163271730,19650,19650,19650,19650,0
20240812,143100,163271730,19650,19650,19650,19650,2
20240812,143000,163232430,19650,19650,19650,19650,0
20240812,142900,163232430,19650,19650,19650,19650,0
20240812,142800,163232430,19650,19650,19650,19650,0
20240812,142700,163232430,19650,19650,19650,19650,0
20240812,142600,163232430,19650,19650,19650,19650,0
20240812,142500,163232430,19650,19650,19650,19650,0
20240812,142400,163232430,19650,19650,19650,19650,29
20240812,142300,162662580,19650,19650,19650,19650,0
20240812,142200,162662580,19650,19650,19650,19650,0
20240812,142100,162662580,19650,19650,19650,19650,10
20240812,142000,162466080,19660,19660,19660,19660,0
20240812,141900,162466080,19660,19640,19660,19640,2
20240812,141800,162426780,19640,19640,19640,19640,1
20240812,141700,162407140,19660,19660,19660,19660,1
20240812,141600,162387480,19650,19650,19650,19650,0
20240812,141500,162387480,19650,19650,19650,19650,0
20240812,141400,162387480,19650,19650,19650,19650,0
20240812,141300,162387480,19650,19650,19650,19650,11
20240812,141200,162171330,19640,19640,19640,19640,0
20240812,141100,162171330,19640,19640,19640,19640,74
20240812,141000,160717970,19630,19630,19630,19630,0
20240812,140900,160717970,19630,19630,19630,19630,0
20240812,140800,160717970,19630,19630,19630,19630,0
20240812,140700,160717970,19630,19630,19630,19630,0
20240812,140600,160717970,19630,19640,19640,19630,398
20240812,140500,152904870,19640,19640,19640,19640,8
20240812,140400,152747750,19650,19650,19650,19650,2
20240812,140300,152708450,19660,19660,19660,19660,0
20240812,140200,152708450,19660,19660,19660,19660,20
20240812,140100,152315250,19660,19660,19660,19660,1
20240812,140000,152295590,19660,19660,19660,19660,29
20240812,135900,151725450,19660,19660,19660,19660,0
20240812,135800,151725450,19660,19660,19660,19660,0
20240812,135700,151725450,19660,19660,19660,19660,0
20240812,135600,151725450,19660,19660,19660,19660,0
20240812,135500,151725450,19660,19660,19660,19660,0
20240812,135400,151725450,19660,19660,19660,19660,0
20240812,135300,151725450,19660,19660,19660,19660,1
20240812,135200,151705790,19670,19670,19670,19670,0
20240812,135100,151705790,19670,19660,19670,19660,54
20240812,135000,150643770,19660,19660,19660,19660,0
20240812,134900,150643770,19660,19660,19660,19660,15
20240812,134800,150348870,19670,19670,19670,19670,0
20240812,134700,150348870,19670,19670,19670,19670,60
20240812,134600,149168670,19680,19680,19680,19680,0
20240812,134500,149168670,19680,19680,19680,19680,0
20240812,134400,149168670,19680,19680,19680,19680,0
20240812,134300,149168670,19680,19680,19680,19680,0
20240812,134200,149168670,19680,19680,19680,19680,0
20240812,134100,149168670,19680,19680,19680,19680,40
20240812,134000,148381470,19670,19670,19670,19670,0
20240812,133900,148381470,19670,19670,19670,19670,1
20240812,133800,148361800,19700,19700,19700,19700,0
20240812,133700,148361800,19700,19700,19700,19700,0
20240812,133600,148361800,19700,19700,19700,19700,0
20240812,133500,148361800,19700,19700,19700,19700,0
20240812,133400,148361800,19700,19700,19700,19700,0
20240812,133300,148361800,19700,19680,19700,19680,189
20240812,133200,144640340,19670,19660,19670,19660,61
20240812,133100,143440830,19660,19660,19660,19660,0
20240812,133000,143440830,19660,19660,19660,19660,0
20240812,132900,143440830,19660,19660,19660,19660,0
20240812,132800,143440830,19660,19660,19660,19660,0
20240812,132700,143440830,19660,19650,19660,19650,39
20240812,132600,142674120,19640,19640,19640,19640,0
20240812,132500,142674120,19640,19640,19640,19640,0
20240812,132400,142674120,19640,19640,19640,19640,0
20240812,132300,142674120,19640,19640,19640,19640,0
20240812,132200,142674120,19640,19640,19640,19640,0
20240812,132100,142674120,19640,19640,19640,19640,1
20240812,132000,142654480,19670,19670,19670,19670,0
20240812,131900,142654480,19670,19670,19670,19670,0
20240812,131800,142654480,19670,19670,19670,19670,0
20240812,131700,142654480,19670,19670,19670,19670,30
20240812,131600,142064380,19680,19680,19680,19680,0
20240812,131500,142064380,19680,19680,19680,19680,0
20240812,131400,142064380,19680,19680,19680,19680,0
20240812,131300,142064380,19680,19680,19680,19680,10
20240812,131200,141867580,19690,19690,19690,19690,0
20240812,131100,141867580,19690,19650,19690,19650,47
20240812,131000,140943030,19650,19650,19650,19650,67
20240812,130900,139626480,19630,19630,19630,19630,0
20240812,130800,139626480,19630,19660,19660,19630,626
20240812,130700,127332430,19650,19650,19650,19650,0
20240812,130600,127332430,19650,19650,19650,19650,0
20240812,130500,127332430,19650,19650,19650,19650,0
20240812,130400,127332430,19650,19650,19650,19650,3
20240812,130300,127273480,19650,19650,19650,19650,1
20240812,130200,127253830,19650,19650,19650,19650,13
20240812,130100,126998380,19650,19650,19650,19650,0
20240812,130000,126998380,19650,19650,19650,19650,1
20240812,125900,126978730,19660,19660,19660,19660,1
20240812,125800,126959070,19660,19660,19660,19660,0
20240812,125700,126959070,19660,19660,19660,19660,0
20240812,125600,126959070,19660,19660,19660,19660,0
20240812,125500,126959070,19660,19660,19660,19660,0
20240812,125400,126959070,19660,19660,19660,19660,0
20240812,125300,126959070,19660,19660,19660,19660,0
20240812,125200,126959070,19660,19660,19660,19660,0
20240812,125100,126959070,19660,19660,19660,19660,0
20240812,125000,126959070,19660,19660,19660,19660,0
20240812,124900,126959070,19660,19660,19660,19660,0
20240812,124800,126959070,19660,19660,19660,19660,0
20240812,124700,126959070,19660,19660,19660,19660,0
20240812,124600,126959070,19660,19660,19660,19660,0
20240812,124500,126959070,19660,19640,19660,19640,3
20240812,124400,126900110,19640,19640,19640,19640,0
20240812,124300,126900110,19640,19640,19640,19640,0
20240812,124200,126900110,19640,19640,19640,19640,0
20240812,124100,126900110,19640,19640,19640,19640,0
20240812,124000,126900110,19640,19640,19640,19640,0
20240812,123900,126900110,19640,19640,19640,19640,0
20240812,123800,126900110,19640,19640,19640,19640,0
20240812,123700,126900110,19640,19640,19640,19640,0
20240812,123600,126900110,19640,19660,19660,19640,236
20240812,123500,122264190,19670,19670,19670,19670,0
20240812,123400,122264190,19670,19670,19670,19650,53
20240812,123300,121221800,19670,19670,19670,19670,0
20240812,123200,121221800,19670,19670,19670,19670,0
20240812,123100,121221800,19670,19670,19670,19670,1
20240812,123000,121202130,19650,19650,19650,19650,0
20240812,122900,121202130,19650,19650,19650,19650,32
20240812,122800,120573330,19660,19670,19670,19660,6
20240812,122700,120455320,19670,19670,19670,19670,1
20240812,122600,120435650,19670,19670,19670,19670,2
20240812,122500,120396310,19680,19680,19680,19680,3
20240812,122400,120337270,19680,19680,19680,19680,0
20240812,122300,120337270,19680,19680,19680,19680,0
20240812,122200,120337270,19680,19680,19680,19680,0
20240812,122100,120337270,19680,19680,19680,19680,0
20240812,122000,120337270,19680,19680,19680,19680,0
20240812,121900,120337270,19680,19680,19680,19680,0
20240812,121800,120337270,19680,19680,19680,19680,0
20240812,121700,120337270,19680,19650,19680,19650,53
20240812,121600,119295250,19640,19660,19660,19640,50
20240812,121500,118312950,19660,19660,19660,19660,0
20240812,121400,118312950,19660,19660,19660,19660,10
20240812,121300,118116350,19660,19660,19660,19660,0
20240812,121200,118116350,19660,19660,19660,19660,0
20240812,121100,118116350,19660,19660,19660,19660,0
20240812,121000,118116350,19660,19660,19660,19660,0
20240812,120900,118116350,19660,19660,19660,19660,2
20240812,120800,118077030,19630,19630,19630,19630,0
20240812,120700,118077030,19630,19630,19630,19630,0
20240812,120600,118077030,19630,19630,19630,19630,0
20240812,120500,118077030,19630,19630,19630,19630,1
20240812,120400,118057400,19660,19660,19660,19660,0
20240812,120300,118057400,19660,19660,19660,19660,0
20240812,120200,118057400,19660,19660,19660,19660,32
20240812,120100,117428280,19620,19620,19620,19620,0
20240812,120000,117428280,19620,19630,19640,19620,467
20240812,115900,108260990,19620,19620,19620,19620,0
20240812,115800,108260990,19620,19630,19630,19620,161
20240812,115700,105100790,19620,19620,19620,19620,11
20240812,115600,104884970,19620,19620,19620,19620,0
20240812,115500,104884970,19620,19620,19620,19620,4
20240812,115400,104806490,19620,19620,19620,19620,10
20240812,115300,104610290,19620,19620,19620,19620,0
20240812,115200,104610290,19620,19620,19620,19620,0
20240812,115100,104610290,19620,19620,19620,19620,2
20240812,115000,104571050,19610,19610,19610,19610,51
20240812,114900,103570940,19610,19610,19610,19610,0
20240812,114800,103570940,19610,19610,19610,19610,0
20240812,114700,103570940,19610,19610,19610,19610,1
20240812,114600,103551330,19610,19610,19610,19610,0
20240812,114500,103551330,19610,19610,19610,19610,26
20240812,114400,103041470,19610,19610,19610,19610,0
20240812,114300,103041470,19610,19610,19610,19610,0
20240812,114200,103041470,19610,19610,19610,19610,0
20240812,114100,103041470,19610,19610,19610,19610,0
20240812,114000,103041470,19610,19610,19610,19610,20
20240812,113900,102649270,19610,19610,19610,19610,0
20240812,113800,102649270,19610,19610,19610,19610,0
20240812,113700,102649270,19610,19610,19610,19610,0
20240812,113600,102649270,19610,19610,19610,19610,0
20240812,113500,102649270,19610,19620,19620,19610,125
20240812,113400,100196990,19620,19620,19620,19620,0
20240812,113300,100196990,19620,19620,19620,19620,7
20240812,113200,100059650,19610,19610,19610,19610,37
20240812,113100,99334080,19610,19610,19610,19610,0
20240812,113000,99334080,19610,19610,19610,19610,0
20240812,112900,99334080,19610,19610,19610,19610,1
20240812,112800,99314470,19610,19610,19610,19610,23
20240812,112700,98863440,19610,19620,19620,19610,255
20240812,112600,93860850,19620,19620,19620,19620,0
20240812,112500,93860850,19620,19620,19620,19620,0
20240812,112400,93860850,19620,19620,19620,19620,28
20240812,112300,93311490,19620,19620,19620,19620,0
20240812,112200,93311490,19620,19620,19620,19620,0
20240812,112100,93311490,19620,19620,19620,19620,0
20240812,112000,93311490,19620,19620,19620,19620,0
20240812,111900,93311490,19620,19620,19620,19620,0
20240812,111800,93311490,19620,19620,19620,19620,0
20240812,111700,93311490,19620,19620,19620,19620,0
20240812,111600,93311490,19620,19620,19620,19620,0
20240812,111500,93311490,19620,19620,19620,19620,0
20240812,111400,93311490,19620,19620,19620,19620,0
20240812,111300,93311490,19620,19620,19620,19620,0
20240812,111200,93311490,19620,19620,19620,19620,0
20240812,111100,93311490,19620,19630,19630,19620,23
20240812,111000,92860180,19630,19640,19640,19630,443
20240812,110900,84160420,19640,19640,19640,19640,0
20240812,110800,84160420,19640,19640,19640,19640,0
20240812,110700,84160420,19640,19640,19640,19640,24
20240812,110600,83689060,19660,19660,19660,19660,3
20240812,110500,83630080,19660,19660,19660,19660,148
20240812,110400,80720400,19660,19660,19660,19660,0
20240812,110300,80720400,19660,19660,19660,19660,37
20240812,110200,79992980,19660,19660,19660,19660,0
20240812,110100,79992980,19660,19660,19660,19660,0
20240812,110000,79992980,19660,19660,19660,19660,0
20240812,105900,79992980,19660,19660,19660,19660,0
20240812,105800,79992980,19660,19660,19660,19660,5
20240812,105700,79894680,19660,19670,19670,19660,36
20240812,105600,79186620,19660,19660,19660,19660,0
20240812,105500,79186620,19660,19660,19660,19660,37
20240812,105400,78459200,19660,19660,19660,19660,0
20240812,105300,78459200,19660,19660,19660,19660,1
20240812,105200,78439540,19670,19670,19670,19670,1
20240812,105100,78419870,19660,19660,19660,19660,0
20240812,105000,78419870,19660,19660,19660,19660,0
20240812,104900,78419870,19660,19660,19660,19660,0
20240812,104800,78419870,19660,19660,19660,19660,0
20240812,104700,78419870,19660,19660,19660,19660,6
20240812,104600,78301910,19660,19680,19680,19660,37
20240812,104500,77573890,19660,19660,19660,19660,0
20240812,104400,77573890,19660,19660,19660,19660,0
20240812,104300,77573890,19660,19660,19660,19660,0
20240812,104200,77573890,19660,19660,19660,19660,0
20240812,104100,77573890,19660,19660,19660,19660,0
20240812,104000,77573890,19660,19660,19660,19660,0
20240812,103900,77573890,19660,19660,19660,19660,0
20240812,103800,77573890,19660,19660,19660,19660,10
20240812,103700,77377290,19650,19640,19650,19640,17
20240812,103600,77043390,19630,19630,19630,19630,0
20240812,103500,77043390,19630,19630,19630,19630,0
20240812,103400,77043390,19630,19630,19630,19630,0
20240812,103300,77043390,19630,19630,19630,19630,55
20240812,103200,75963740,19610,19610,19610,19610,0
20240812,103100,75963740,19610,19610,19610,19610,1
20240812,103000,75944130,19640,19640,19640,19640,9
20240812,102900,75767370,19650,19650,19650,19650,0
20240812,102800,75767370,19650,19650,19650,19650,0
20240812,102700,75767370,19650,19650,19650,19650,1
20240812,102600,75747720,19610,19610,19610,19610,61
20240812,102500,74551510,19640,19640,19640,19640,0
20240812,102400,74551510,19640,19640,19640,19640,0
20240812,102300,74551510,19640,19640,19640,19640,0
20240812,102200,74551510,19640,19640,19640,19640,0
20240812,102100,74551510,19640,19640,19640,19640,4
20240812,102000,74472950,19610,19640,19640,19610,44
20240812,101900,73608910,19640,19640,19640,19640,0
20240812,101800,73608910,19640,19620,19640,19610,26
20240812,101700,73098820,19620,19630,19630,19620,9
20240812,101600,72922180,19620,19620,19620,19620,13
20240812,101500,72667120,19620,19620,19620,19620,16
20240812,101400,72353200,19610,19610,19610,19610,1
20240812,101300,72333590,19610,19620,19620,19610,19
20240812,101200,71960850,19610,19610,19610,19610,0
20240812,101100,71960850,19610,19610,19610,19610,4
20240812,101000,71882410,19610,19610,19610,19610,131
20240812,100900,69313500,19610,19610,19610,19610,0
20240812,100800,69313500,19610,19640,19640,19610,369
20240812,100700,62075840,19620,19620,19620,19620,0
20240812,100600,62075840,19620,19620,19620,19620,0
20240812,100500,62075840,19620,19620,19620,19620,60
20240812,100400,60898640,19640,19640,19640,19640,0
20240812,100300,60898640,19640,19640,19640,19640,0
20240812,100200,60898640,19640,19640,19640,19640,2
20240812,100100,60859360,19620,19620,19620,19620,16
20240812,100000,60545440,19620,19620,19650,19620,22
20240812,095900,60113770,19620,19620,19620,19620,5
20240812,095800,60015670,19620,19620,19620,19620,5
20240812,095700,59917570,19620,19620,19620,19620,0
20240812,095600,59917570,19620,19630,19640,19620,95
20240812,095500,58052300,19630,19690,19690,19630,241
20240812,095400,53312510,19690,19690,19690,19690,75
20240812,095300,51835760,19690,19690,19690,19690,7
20240812,095200,51697930,19690,19690,19690,19690,9
20240812,095100,51520720,19690,19690,19690,19690,3
20240812,095000,51461650,19690,19690,19690,19690,0
20240812,094900,51461650,19690,19690,19690,19690,2
20240812,094800,51422270,19690,19690,19690,19690,0
20240812,094700,51422270,19690,19690,19690,19690,0
20240812,094600,51422270,19690,19690,19690,19690,0
20240812,094500,51422270,19690,19690,19690,19690,33
20240812,094400,50772500,19680,19690,19690,19620,78
20240812,094300,49238720,19690,19690,19690,19690,80
20240812,094200,47663520,19690,19690,19690,19690,0
20240812,094100,47663520,19690,19680,19690,19680,35
20240812,094000,46974570,19670,19670,19670,19670,25
20240812,093900,46482820,19610,19610,19610,19610,0
20240812,093800,46482820,19610,19610,19610,19610,0
20240812,093700,46482820,19610,19610,19610,19610,1
20240812,093600,46463210,19680,19680,19680,19680,21
20240812,093500,46049930,19680,19660,19680,19660,601
20240812,093400,34222570,19650,19650,19650,19650,50
20240812,093300,33240070,19600,19600,19660,19600,22
20240812,093200,32808810,19600,19600,19600,19600,16
20240812,093100,32495210,19680,19680,19680,19680,0
20240812,093000,32495210,19680,19680,19680,19680,0
20240812,092900,32495210,19680,19680,19680,19680,0
20240812,092800,32495210,19680,19680,19680,19680,48
20240812,092700,31550570,19680,19690,19690,19680,30
20240812,092600,30960120,19710,19680,19710,19680,64
20240812,092500,29699240,19680,19680,19680,19680,0
20240812,092400,29699240,19680,19680,19680,19680,17
20240812,092300,29364680,19720,19720,19720,19720,0
20240812,092200,29364680,19720,19720,19720,19720,24
20240812,092100,28891400,19720,19720,19720,19720,0
20240812,092000,28891400,19720,19720,19720,19720,50
20240812,091900,27905400,19720,19680,19720,19680,11
20240812,091800,27688520,19720,19730,19730,19720,389
20240812,091700,20017140,19730,19730,19730,19730,20
20240812,091600,19622540,19730,19710,19730,19710,36
20240812,091500,18912630,19700,19680,19700,19680,134
20240812,091400,16275220,19680,19680,19680,19680,16
20240812,091300,15960340,19680,19680,19680,19680,51
20240812,091200,14956660,19680,19680,19680,19680,0
20240812,091100,14956660,19680,19680,19680,19680,0
20240812,091000,14956660,19680,19650,19680,19600,165
20240812,090900,11716280,19650,19650,19650,19650,0
20240812,090800,11716280,19650,19650,19650,19650,0
20240812,090700,11716280,19650,19650,19650,19650,6
20240812,090600,11598380,19650,19650,19650,19650,40
20240812,090500,10812380,19650,19650,19650,19650,0
20240812,090400,10812380,19650,19580,19650,19580,490
20240812,090300,1213490,19580,19580,19580,19580,1
20240812,090200,1193910,19550,19570,19580,19550,29
20240812,090100,626390,19570,19570,19570,19570,27
20240812,090000,98000,19600,19600,19600,19600,5