KissMeData/072870/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194600,67207590,11240,11240,11240,11240,20
20240812,194500,67207590,11240,11240,11240,11240,0
20240812,194400,67207590,11240,11240,11240,11240,0
20240812,194300,67207590,11240,11240,11240,11240,0
20240812,194200,67207590,11240,11240,11240,11240,0
20240812,194100,67207590,11240,11240,11240,11240,0
20240812,194000,67207590,11240,11240,11240,11240,0
20240812,193900,67207590,11240,11240,11240,11240,0
20240812,193800,67207590,11240,11240,11240,11240,0
20240812,193700,67207590,11240,11240,11240,11240,0
20240812,193600,67207590,11240,11240,11240,11240,0
20240812,193500,67207590,11240,11240,11240,11240,0
20240812,193400,67207590,11240,11240,11240,11240,0
20240812,193300,67207590,11240,11240,11240,11240,0
20240812,193200,67207590,11240,11240,11240,11240,0
20240812,193100,67207590,11240,11240,11240,11240,0
20240812,193000,67207590,11240,11240,11240,11240,0
20240812,192900,67207590,11240,11240,11240,11240,0
20240812,192800,67207590,11240,11240,11240,11240,0
20240812,192700,67207590,11240,11240,11240,11240,0
20240812,192600,67207590,11240,11240,11240,11240,0
20240812,192500,67207590,11240,11240,11240,11240,0
20240812,192400,67207590,11240,11240,11240,11240,0
20240812,192300,67207590,11240,11240,11240,11240,0
20240812,192200,67207590,11240,11240,11240,11240,0
20240812,192100,67207590,11240,11240,11240,11240,0
20240812,192000,67207590,11240,11240,11240,11240,0
20240812,191900,67207590,11240,11240,11240,11240,0
20240812,191800,67207590,11240,11240,11240,11240,0
20240812,191700,67207590,11240,11240,11240,11240,0
20240812,191600,67207590,11240,11240,11240,11240,20
20240812,191500,67207590,11240,11240,11240,11240,0
20240812,191400,67207590,11240,11240,11240,11240,0
20240812,191300,67207590,11240,11240,11240,11240,0
20240812,191200,67207590,11240,11240,11240,11240,0
20240812,191100,67207590,11240,11240,11240,11240,0
20240812,191000,67207590,11240,11240,11240,11240,0
20240812,190900,67207590,11240,11240,11240,11240,0
20240812,190800,67207590,11240,11240,11240,11240,0
20240812,190700,67207590,11240,11240,11240,11240,0
20240812,190600,67207590,11240,11240,11240,11240,0
20240812,190500,67207590,11240,11240,11240,11240,0
20240812,190400,67207590,11240,11240,11240,11240,0
20240812,190300,67207590,11240,11240,11240,11240,0
20240812,190200,67207590,11240,11240,11240,11240,0
20240812,190100,67207590,11240,11240,11240,11240,0
20240812,190000,67207590,11240,11240,11240,11240,0
20240812,185900,67207590,11240,11240,11240,11240,0
20240812,185800,67207590,11240,11240,11240,11240,0
20240812,185700,67207590,11240,11240,11240,11240,0
20240812,185600,67207590,11240,11240,11240,11240,0
20240812,185500,67207590,11240,11240,11240,11240,0
20240812,185400,67207590,11240,11240,11240,11240,0
20240812,185300,67207590,11240,11240,11240,11240,0
20240812,185200,67207590,11240,11240,11240,11240,0
20240812,185100,67207590,11240,11240,11240,11240,0
20240812,185000,67207590,11240,11240,11240,11240,0
20240812,184900,67207590,11240,11240,11240,11240,0
20240812,184800,67207590,11240,11240,11240,11240,0
20240812,184700,67207590,11240,11240,11240,11240,0
20240812,184600,67207590,11240,11240,11240,11240,20
20240812,184500,67207590,11240,11240,11240,11240,0
20240812,184400,67207590,11240,11240,11240,11240,0
20240812,184300,67207590,11240,11240,11240,11240,0
20240812,184200,67207590,11240,11240,11240,11240,0
20240812,184100,67207590,11240,11240,11240,11240,0
20240812,184000,67207590,11240,11240,11240,11240,0
20240812,183900,67207590,11240,11240,11240,11240,0
20240812,183800,67207590,11240,11240,11240,11240,0
20240812,183700,67207590,11240,11240,11240,11240,0
20240812,183600,67207590,11240,11240,11240,11240,0
20240812,183500,67207590,11240,11240,11240,11240,0
20240812,183400,67207590,11240,11240,11240,11240,0
20240812,183300,67207590,11240,11240,11240,11240,0
20240812,183200,67207590,11240,11240,11240,11240,0
20240812,183100,67207590,11240,11240,11240,11240,0
20240812,183000,67207590,11240,11240,11240,11240,0
20240812,182900,67207590,11240,11240,11240,11240,0
20240812,182800,67207590,11240,11240,11240,11240,0
20240812,182700,67207590,11240,11240,11240,11240,0
20240812,182600,67207590,11240,11240,11240,11240,0
20240812,182500,67207590,11240,11240,11240,11240,0
20240812,182400,67207590,11240,11240,11240,11240,0
20240812,182300,67207590,11240,11240,11240,11240,0
20240812,182200,67207590,11240,11240,11240,11240,0
20240812,182100,67207590,11240,11240,11240,11240,0
20240812,182000,67207590,11240,11240,11240,11240,0
20240812,181900,67207590,11240,11240,11240,11240,0
20240812,181800,67207590,11240,11240,11240,11240,0
20240812,181700,67207590,11240,11240,11240,11240,0
20240812,181600,67207590,11240,11240,11240,11240,20
20240812,181500,67207590,11240,11240,11240,11240,0
20240812,181400,67207590,11240,11240,11240,11240,0
20240812,181300,67207590,11240,11240,11240,11240,0
20240812,181200,67207590,11240,11240,11240,11240,0
20240812,181100,67207590,11240,11240,11240,11240,0
20240812,181000,67207590,11240,11240,11240,11240,0
20240812,180900,67207590,11240,11240,11240,11240,0
20240812,180800,67207590,11240,11240,11240,11240,0
20240812,180700,67207590,11240,11240,11240,11240,0
20240812,180600,67207590,11240,11240,11240,11240,0
20240812,180500,67207590,11240,11240,11240,11240,0
20240812,180400,67207590,11240,11240,11240,11240,0
20240812,180300,67207590,11240,11240,11240,11240,0
20240812,180200,67207590,11240,11240,11240,11240,0
20240812,180100,67207590,11240,11240,11240,11240,0
20240812,180000,67207590,11240,11240,11240,11240,0
20240812,175900,67207590,11240,11240,11240,11240,0
20240812,175800,67207590,11240,11240,11240,11240,0
20240812,175700,67207590,11240,11240,11240,11240,0
20240812,175600,67207590,11240,11240,11240,11240,0
20240812,175500,67207590,11240,11240,11240,11240,0
20240812,175400,67207590,11240,11240,11240,11240,0
20240812,175300,67207590,11240,11240,11240,11240,0
20240812,175200,67207590,11240,11240,11240,11240,0
20240812,175100,67207590,11240,11240,11240,11240,0
20240812,175000,67207590,11240,11240,11240,11240,0
20240812,174900,67207590,11240,11240,11240,11240,0
20240812,174800,67207590,11240,11240,11240,11240,0
20240812,174700,67207590,11240,11240,11240,11240,0
20240812,174600,67207590,11240,11240,11240,11240,20
20240812,174500,67207590,11240,11240,11240,11240,0
20240812,174400,67207590,11240,11240,11240,11240,0
20240812,174300,67207590,11240,11240,11240,11240,0
20240812,174200,67207590,11240,11240,11240,11240,0
20240812,174100,67207590,11240,11240,11240,11240,0
20240812,174000,67207590,11240,11240,11240,11240,0
20240812,173900,67207590,11240,11240,11240,11240,0
20240812,173800,67207590,11240,11240,11240,11240,0
20240812,173700,67207590,11240,11240,11240,11240,0
20240812,173600,67207590,11240,11240,11240,11240,0
20240812,173500,67207590,11240,11240,11240,11240,0
20240812,173400,67207590,11240,11240,11240,11240,0
20240812,173300,67207590,11240,11240,11240,11240,0
20240812,173200,67207590,11240,11240,11240,11240,0
20240812,173100,67207590,11240,11240,11240,11240,0
20240812,173000,67207590,11240,11240,11240,11240,0
20240812,172900,67207590,11240,11240,11240,11240,0
20240812,172800,67207590,11240,11240,11240,11240,0
20240812,172700,67207590,11240,11240,11240,11240,0
20240812,172600,67207590,11240,11240,11240,11240,0
20240812,172500,67207590,11240,11240,11240,11240,0
20240812,172400,67207590,11240,11240,11240,11240,0
20240812,172300,67207590,11240,11240,11240,11240,0
20240812,172200,67207590,11240,11240,11240,11240,0
20240812,172100,67207590,11240,11240,11240,11240,0
20240812,172000,67207590,11240,11240,11240,11240,0
20240812,171900,67207590,11240,11240,11240,11240,0
20240812,171800,67207590,11240,11240,11240,11240,0
20240812,171700,67207590,11240,11240,11240,11240,0
20240812,171600,67207590,11240,11240,11240,11240,20
20240812,171500,67207590,11240,11240,11240,11240,0
20240812,171400,67207590,11240,11240,11240,11240,0
20240812,171300,67207590,11240,11240,11240,11240,0
20240812,171200,67207590,11240,11240,11240,11240,0
20240812,171100,67207590,11240,11240,11240,11240,0
20240812,171000,67207590,11240,11240,11240,11240,0
20240812,170900,67207590,11240,11240,11240,11240,0
20240812,170800,67207590,11240,11240,11240,11240,0
20240812,170700,67207590,11240,11240,11240,11240,0
20240812,170600,67207590,11240,11240,11240,11240,0
20240812,170500,67207590,11240,11240,11240,11240,0
20240812,170400,67207590,11240,11240,11240,11240,0
20240812,170300,67207590,11240,11240,11240,11240,0
20240812,170200,67207590,11240,11240,11240,11240,0
20240812,170100,67207590,11240,11240,11240,11240,0
20240812,170000,67207590,11240,11240,11240,11240,0
20240812,165900,67207590,11240,11240,11240,11240,0
20240812,165800,67207590,11240,11240,11240,11240,0
20240812,165700,67207590,11240,11240,11240,11240,0
20240812,165600,67207590,11240,11240,11240,11240,0
20240812,165500,67207590,11240,11240,11240,11240,0
20240812,165400,67207590,11240,11240,11240,11240,0
20240812,165300,67207590,11240,11240,11240,11240,0
20240812,165200,67207590,11240,11240,11240,11240,0
20240812,165100,67207590,11240,11240,11240,11240,0
20240812,165000,67207590,11240,11240,11240,11240,0
20240812,164900,67207590,11240,11240,11240,11240,0
20240812,164800,67207590,11240,11240,11240,11240,0
20240812,164700,67207590,11240,11240,11240,11240,0
20240812,164600,67207590,11240,11240,11240,11240,20
20240812,164500,67207590,11240,11240,11240,11240,0
20240812,164400,67207590,11240,11240,11240,11240,0
20240812,164300,67207590,11240,11240,11240,11240,0
20240812,164200,67207590,11240,11240,11240,11240,0
20240812,164100,67207590,11240,11240,11240,11240,0
20240812,164000,67207590,11240,11240,11240,11240,0
20240812,163900,67207590,11240,11240,11240,11240,0
20240812,163800,67207590,11240,11240,11240,11240,0
20240812,163700,67207590,11240,11240,11240,11240,0
20240812,163600,67207590,11240,11240,11240,11240,0
20240812,163500,67207590,11240,11240,11240,11240,0
20240812,163400,67207590,11240,11240,11240,11240,0
20240812,163300,67207590,11240,11240,11240,11240,0
20240812,163200,67207590,11240,11240,11240,11240,0
20240812,163100,67207590,11240,11240,11240,11240,0
20240812,163000,67207590,11240,11240,11240,11240,0
20240812,162900,67207590,11240,11240,11240,11240,0
20240812,162800,67207590,11240,11240,11240,11240,0
20240812,162700,67207590,11240,11240,11240,11240,0
20240812,162600,67207590,11240,11240,11240,11240,0
20240812,162500,67207590,11240,11240,11240,11240,0
20240812,162400,67207590,11240,11240,11240,11240,0
20240812,162300,67207590,11240,11240,11240,11240,0
20240812,162200,67207590,11240,11240,11240,11240,0
20240812,162100,67207590,11240,11240,11240,11240,0
20240812,162000,67207590,11240,11240,11240,11240,0
20240812,161900,67207590,11240,11240,11240,11240,0
20240812,161800,67207590,11240,11240,11240,11240,0
20240812,161700,67207590,11240,11240,11240,11240,0
20240812,161600,67207590,11240,11240,11240,11240,20
20240812,161500,67207590,11240,11240,11240,11240,0
20240812,161400,67207590,11240,11240,11240,11240,0
20240812,161300,67207590,11240,11240,11240,11240,0
20240812,161200,67207590,11240,11240,11240,11240,0
20240812,161100,67207590,11240,11240,11240,11240,0
20240812,161000,67207590,11240,11240,11240,11240,0
20240812,160900,67207590,11240,11240,11240,11240,0
20240812,160800,67207590,11240,11240,11240,11240,0
20240812,160700,67207590,11240,11240,11240,11240,0
20240812,160600,67207590,11240,11240,11240,11240,0
20240812,160500,67207590,11240,11240,11240,11240,0
20240812,160400,67207590,11240,11240,11240,11240,0
20240812,160300,67207590,11240,11240,11240,11240,0
20240812,160200,67207590,11240,11240,11240,11240,0
20240812,160100,67207590,11240,11240,11240,11240,0
20240812,160000,67207590,11240,11240,11240,11240,0
20240812,155900,67207590,11240,11240,11240,11240,0
20240812,155800,67207590,11240,11240,11240,11240,0
20240812,155700,67207590,11240,11240,11240,11240,0
20240812,155600,67207590,11240,11240,11240,11240,0
20240812,155500,67207590,11240,11240,11240,11240,0
20240812,155400,67207590,11240,11240,11240,11240,0
20240812,155300,67207590,11240,11240,11240,11240,0
20240812,155200,67207590,11240,11240,11240,11240,0
20240812,155100,67207590,11240,11240,11240,11240,0
20240812,155000,67207590,11240,11240,11240,11240,0
20240812,154900,67207590,11240,11240,11240,11240,0
20240812,154800,67207590,11240,11240,11240,11240,0
20240812,154700,67207590,11240,11240,11240,11240,0
20240812,154600,67207590,11240,11240,11240,11240,20
20240812,154500,67207590,11240,11240,11240,11240,0
20240812,154400,67207590,11240,11240,11240,11240,0
20240812,154300,67207590,11240,11240,11240,11240,0
20240812,154200,67207590,11240,11240,11240,11240,0
20240812,154100,67207590,11240,11240,11240,11240,0
20240812,154000,67207590,11240,11240,11240,11240,0
20240812,153900,67207590,11240,11240,11240,11240,0
20240812,153800,67207590,11240,11240,11240,11240,0
20240812,153700,67207590,11240,11240,11240,11240,0
20240812,153600,67207590,11240,11240,11240,11240,0
20240812,153500,67207590,11240,11240,11240,11240,0
20240812,153400,67207590,11240,11240,11240,11240,0
20240812,153300,67207590,11240,11240,11240,11240,0
20240812,153200,67207590,11240,11240,11240,11240,0
20240812,153100,67207590,11240,11240,11240,11240,0
20240812,153000,67207590,11240,11240,11240,11240,20
20240812,152900,66982790,11240,11240,11240,11240,0
20240812,152800,66982790,11240,11240,11240,11240,0
20240812,152700,66982790,11240,11240,11240,11240,0
20240812,152600,66982790,11240,11240,11240,11240,0
20240812,152500,66982790,11240,11240,11240,11240,0
20240812,152400,66982790,11240,11240,11240,11240,0
20240812,152300,66982790,11240,11240,11240,11240,0
20240812,152200,66982790,11240,11240,11240,11240,0
20240812,152100,66982790,11240,11240,11240,11240,0
20240812,152000,66982790,11240,11240,11240,11240,0
20240812,151900,66982790,11240,11220,11240,11220,4
20240812,151800,66937880,11220,11230,11230,11220,45
20240812,151700,66432730,11240,11240,11240,11240,32
20240812,151600,66073050,11230,11230,11230,11230,0
20240812,151500,66073050,11230,11230,11230,11230,0
20240812,151400,66073050,11230,11230,11230,11230,0
20240812,151300,66073050,11230,11230,11230,11230,0
20240812,151200,66073050,11230,11230,11230,11230,0
20240812,151100,66073050,11230,11230,11230,11230,5
20240812,151000,66016900,11240,11240,11240,11240,0
20240812,150900,66016900,11240,11240,11240,11240,0
20240812,150800,66016900,11240,11240,11240,11240,0
20240812,150700,66016900,11240,11240,11240,11240,0
20240812,150600,66016900,11240,11240,11240,11240,0
20240812,150500,66016900,11240,11240,11240,11240,0
20240812,150400,66016900,11240,11240,11240,11240,12
20240812,150300,65882020,11250,11250,11250,11250,0
20240812,150200,65882020,11250,11250,11250,11250,0
20240812,150100,65882020,11250,11250,11250,11250,0
20240812,150000,65882020,11250,11250,11250,11250,0
20240812,145900,65882020,11250,11250,11250,11250,0
20240812,145800,65882020,11250,11250,11250,11250,0
20240812,145700,65882020,11250,11250,11250,11250,0
20240812,145600,65882020,11250,11250,11250,11250,0
20240812,145500,65882020,11250,11250,11250,11250,0
20240812,145400,65882020,11250,11250,11250,11250,0
20240812,145300,65882020,11250,11250,11250,11250,0
20240812,145200,65882020,11250,11250,11250,11250,0
20240812,145100,65882020,11250,11250,11250,11250,0
20240812,145000,65882020,11250,11250,11250,11250,0
20240812,144900,65882020,11250,11250,11250,11250,0
20240812,144800,65882020,11250,11250,11250,11250,0
20240812,144700,65882020,11250,11240,11250,11240,11
20240812,144600,65758360,11250,11250,11250,11250,0
20240812,144500,65758360,11250,11250,11250,11250,0
20240812,144400,65758360,11250,11240,11250,11240,37
20240812,144300,65342130,11250,11240,11250,11230,502
20240812,144200,59704520,11240,11240,11240,11240,0
20240812,144100,59704520,11240,11240,11240,11240,0
20240812,144000,59704520,11240,11240,11240,11240,0
20240812,143900,59704520,11240,11240,11240,11240,157
20240812,143800,57939840,11250,11250,11250,11250,0
20240812,143700,57939840,11250,11250,11250,11250,0
20240812,143600,57939840,11250,11250,11250,11250,0
20240812,143500,57939840,11250,11250,11250,11250,0
20240812,143400,57939840,11250,11250,11250,11250,0
20240812,143300,57939840,11250,11250,11250,11250,0
20240812,143200,57939840,11250,11250,11250,11250,0
20240812,143100,57939840,11250,11250,11250,11250,0
20240812,143000,57939840,11250,11250,11250,11250,0
20240812,142900,57939840,11250,11250,11250,11250,0
20240812,142800,57939840,11250,11250,11250,11250,0
20240812,142700,57939840,11250,11250,11250,11250,0
20240812,142600,57939840,11250,11250,11250,11250,1
20240812,142500,57928590,11250,11250,11250,11250,0
20240812,142400,57928590,11250,11250,11250,11250,0
20240812,142300,57928590,11250,11250,11250,11250,7
20240812,142200,57849840,11240,11240,11240,11240,1
20240812,142100,57838600,11250,11250,11250,11250,0
20240812,142000,57838600,11250,11250,11250,11250,0
20240812,141900,57838600,11250,11250,11250,11250,0
20240812,141800,57838600,11250,11250,11250,11250,0
20240812,141700,57838600,11250,11250,11250,11250,0
20240812,141600,57838600,11250,11250,11250,11250,0
20240812,141500,57838600,11250,11250,11250,11250,0
20240812,141400,57838600,11250,11250,11250,11250,1
20240812,141300,57827350,11250,11250,11250,11250,0
20240812,141200,57827350,11250,11250,11250,11250,0
20240812,141100,57827350,11250,11250,11250,11250,0
20240812,141000,57827350,11250,11250,11250,11250,0
20240812,140900,57827350,11250,11250,11250,11250,0
20240812,140800,57827350,11250,11250,11250,11250,0
20240812,140700,57827350,11250,11250,11250,11250,0
20240812,140600,57827350,11250,11250,11250,11250,0
20240812,140500,57827350,11250,11250,11250,11250,1
20240812,140400,57816100,11240,11240,11240,11240,0
20240812,140300,57816100,11240,11240,11240,11240,0
20240812,140200,57816100,11240,11240,11240,11240,0
20240812,140100,57816100,11240,11240,11240,11240,0
20240812,140000,57816100,11240,11240,11240,11240,0
20240812,135900,57816100,11240,11240,11240,11240,0
20240812,135800,57816100,11240,11240,11240,11240,0
20240812,135700,57816100,11240,11240,11240,11240,0
20240812,135600,57816100,11240,11240,11240,11240,0
20240812,135500,57816100,11240,11240,11240,11240,50
20240812,135400,57254100,11260,11260,11260,11260,1
20240812,135300,57242840,11260,11260,11260,11260,0
20240812,135200,57242840,11260,11260,11260,11260,0
20240812,135100,57242840,11260,11260,11260,11260,0
20240812,135000,57242840,11260,11260,11260,11260,0
20240812,134900,57242840,11260,11260,11260,11260,0
20240812,134800,57242840,11260,11260,11260,11260,1
20240812,134700,57231580,11260,11260,11260,11260,0
20240812,134600,57231580,11260,11260,11260,11260,0
20240812,134500,57231580,11260,11260,11260,11260,0
20240812,134400,57231580,11260,11260,11260,11260,0
20240812,134300,57231580,11260,11260,11260,11260,0
20240812,134200,57231580,11260,11260,11260,11260,1
20240812,134100,57220320,11260,11260,11260,11260,0
20240812,134000,57220320,11260,11260,11260,11260,0
20240812,133900,57220320,11260,11260,11260,11260,0
20240812,133800,57220320,11260,11260,11260,11260,1
20240812,133700,57209060,11260,11260,11260,11260,0
20240812,133600,57209060,11260,11260,11260,11260,1
20240812,133500,57197800,11250,11250,11250,11250,0
20240812,133400,57197800,11250,11250,11250,11250,0
20240812,133300,57197800,11250,11250,11250,11250,0
20240812,133200,57197800,11250,11250,11250,11250,0
20240812,133100,57197800,11250,11250,11250,11250,0
20240812,133000,57197800,11250,11250,11250,11250,100
20240812,132900,56072800,11250,11250,11250,11250,0
20240812,132800,56072800,11250,11250,11250,11250,0
20240812,132700,56072800,11250,11250,11250,11250,0
20240812,132600,56072800,11250,11250,11250,11250,0
20240812,132500,56072800,11250,11250,11250,11250,0
20240812,132400,56072800,11250,11250,11250,11250,1
20240812,132300,56061550,11250,11250,11250,11250,0
20240812,132200,56061550,11250,11250,11250,11250,0
20240812,132100,56061550,11250,11250,11250,11250,0
20240812,132000,56061550,11250,11250,11250,11250,5
20240812,131900,56005300,11250,11250,11250,11250,0
20240812,131800,56005300,11250,11250,11250,11250,0
20240812,131700,56005300,11250,11250,11250,11250,0
20240812,131600,56005300,11250,11250,11250,11250,0
20240812,131500,56005300,11250,11250,11250,11250,0
20240812,131400,56005300,11250,11250,11250,11250,6
20240812,131300,55937800,11240,11240,11240,11240,0
20240812,131200,55937800,11240,11240,11240,11240,1
20240812,131100,55926560,11240,11240,11240,11240,0
20240812,131000,55926560,11240,11240,11240,11240,0
20240812,130900,55926560,11240,11240,11240,11240,0
20240812,130800,55926560,11240,11240,11240,11240,0
20240812,130700,55926560,11240,11240,11240,11240,0
20240812,130600,55926560,11240,11240,11240,11240,0
20240812,130500,55926560,11240,11240,11240,11240,0
20240812,130400,55926560,11240,11240,11240,11240,9
20240812,130300,55825400,11250,11250,11250,11250,0
20240812,130200,55825400,11250,11250,11250,11250,0
20240812,130100,55825400,11250,11250,11250,11250,44
20240812,130000,55330400,11250,11250,11250,11250,109
20240812,125900,54104150,11250,11250,11250,11250,0
20240812,125800,54104150,11250,11250,11250,11250,0
20240812,125700,54104150,11250,11250,11250,11250,10
20240812,125600,53991650,11240,11240,11240,11240,0
20240812,125500,53991650,11240,11240,11240,11240,0
20240812,125400,53991650,11240,11240,11240,11240,0
20240812,125300,53991650,11240,11240,11240,11240,0
20240812,125200,53991650,11240,11240,11240,11240,11
20240812,125100,53868010,11240,11240,11240,11240,11
20240812,125000,53744370,11250,11250,11250,11250,1
20240812,124900,53733120,11250,11250,11250,11250,0
20240812,124800,53733120,11250,11250,11250,11250,0
20240812,124700,53733120,11250,11250,11250,11250,0
20240812,124600,53733120,11250,11250,11250,11250,2
20240812,124500,53710620,11240,11240,11240,11240,0
20240812,124400,53710620,11240,11240,11240,11240,1
20240812,124300,53699380,11240,11240,11240,11240,0
20240812,124200,53699380,11240,11240,11240,11240,0
20240812,124100,53699380,11240,11240,11240,11240,1
20240812,124000,53688140,11250,11250,11250,11250,0
20240812,123900,53688140,11250,11250,11250,11250,1
20240812,123800,53676890,11240,11240,11240,11240,0
20240812,123700,53676890,11240,11240,11240,11240,0
20240812,123600,53676890,11240,11240,11240,11240,0
20240812,123500,53676890,11240,11240,11240,11240,0
20240812,123400,53676890,11240,11240,11240,11240,11
20240812,123300,53553250,11240,11240,11240,11240,0
20240812,123200,53553250,11240,11240,11240,11240,0
20240812,123100,53553250,11240,11240,11240,11240,10
20240812,123000,53440850,11250,11250,11250,11250,275
20240812,122900,50347100,11240,11240,11240,11240,12
20240812,122800,50212220,11250,11250,11250,11250,0
20240812,122700,50212220,11250,11250,11250,11250,0
20240812,122600,50212220,11250,11250,11250,11250,0
20240812,122500,50212220,11250,11250,11250,11250,200
20240812,122400,47962220,11240,11240,11240,11240,0
20240812,122300,47962220,11240,11240,11240,11240,1
20240812,122200,47950980,11250,11250,11250,11250,0
20240812,122100,47950980,11250,11250,11250,11250,0
20240812,122000,47950980,11250,11250,11250,11250,7
20240812,121900,47872230,11240,11240,11250,11240,30
20240812,121800,47534940,11250,11250,11250,11250,0
20240812,121700,47534940,11250,11250,11250,11250,0
20240812,121600,47534940,11250,11250,11250,11250,0
20240812,121500,47534940,11250,11250,11250,11250,0
20240812,121400,47534940,11250,11250,11250,11250,5
20240812,121300,47478690,11250,11250,11250,11250,0
20240812,121200,47478690,11250,11250,11250,11250,3
20240812,121100,47444940,11250,11250,11250,11250,0
20240812,121000,47444940,11250,11250,11250,11250,0
20240812,120900,47444940,11250,11250,11250,11250,0
20240812,120800,47444940,11250,11250,11250,11250,0
20240812,120700,47444940,11250,11250,11250,11250,0
20240812,120600,47444940,11250,11250,11250,11250,0
20240812,120500,47444940,11250,11250,11250,11250,0
20240812,120400,47444940,11250,11250,11250,11250,10
20240812,120300,47332440,11250,11250,11250,11250,0
20240812,120200,47332440,11250,11250,11250,11250,0
20240812,120100,47332440,11250,11250,11250,11250,0
20240812,120000,47332440,11250,11250,11250,11250,0
20240812,115900,47332440,11250,11250,11250,11250,0
20240812,115800,47332440,11250,11250,11250,11250,0
20240812,115700,47332440,11250,11250,11250,11250,0
20240812,115600,47332440,11250,11250,11250,11250,7
20240812,115500,47253690,11250,11250,11250,11250,0
20240812,115400,47253690,11250,11250,11250,11250,0
20240812,115300,47253690,11250,11250,11250,11250,0
20240812,115200,47253690,11250,11250,11250,11250,0
20240812,115100,47253690,11250,11250,11250,11250,0
20240812,115000,47253690,11250,11250,11250,11250,10
20240812,114900,47141190,11250,11250,11250,11250,0
20240812,114800,47141190,11250,11250,11250,11250,2
20240812,114700,47118690,11250,11250,11250,11250,0
20240812,114600,47118690,11250,11250,11250,11250,0
20240812,114500,47118690,11250,11250,11250,11250,0
20240812,114400,47118690,11250,11250,11250,11250,1
20240812,114300,47107440,11250,11250,11250,11250,0
20240812,114200,47107440,11250,11250,11250,11250,0
20240812,114100,47107440,11250,11250,11250,11250,1
20240812,114000,47096190,11250,11250,11250,11250,2
20240812,113900,47073690,11250,11250,11250,11250,0
20240812,113800,47073690,11250,11250,11250,11250,1
20240812,113700,47062440,11260,11250,11260,11250,10
20240812,113600,46949850,11250,11250,11250,11250,534
20240812,113500,40942350,11250,11250,11250,11250,0
20240812,113400,40942350,11250,11250,11250,11250,1
20240812,113300,40931100,11250,11250,11250,11250,0
20240812,113200,40931100,11250,11250,11250,11250,0
20240812,113100,40931100,11250,11250,11250,11250,0
20240812,113000,40931100,11250,11250,11250,11250,0
20240812,112900,40931100,11250,11250,11250,11250,0
20240812,112800,40931100,11250,11250,11250,11250,86
20240812,112700,39963600,11250,11250,11250,11250,0
20240812,112600,39963600,11250,11250,11250,11250,13
20240812,112500,39817350,11240,11240,11240,11240,0
20240812,112400,39817350,11240,11240,11240,11240,0
20240812,112300,39817350,11240,11240,11240,11240,0
20240812,112200,39817350,11240,11240,11240,11240,114
20240812,112100,38535990,11240,11240,11240,11240,0
20240812,112000,38535990,11240,11240,11240,11240,0
20240812,111900,38535990,11240,11240,11240,11240,0
20240812,111800,38535990,11240,11240,11240,11240,1
20240812,111700,38524750,11250,11250,11250,11250,0
20240812,111600,38524750,11250,11250,11250,11250,0
20240812,111500,38524750,11250,11250,11250,11250,0
20240812,111400,38524750,11250,11250,11250,11250,0
20240812,111300,38524750,11250,11250,11250,11250,28
20240812,111200,38209750,11250,11250,11250,11250,0
20240812,111100,38209750,11250,11250,11250,11250,0
20240812,111000,38209750,11250,11250,11250,11250,0
20240812,110900,38209750,11250,11250,11250,11250,0
20240812,110800,38209750,11250,11250,11250,11250,1
20240812,110700,38198500,11250,11250,11250,11250,0
20240812,110600,38198500,11250,11250,11250,11250,0
20240812,110500,38198500,11250,11250,11250,11250,0
20240812,110400,38198500,11250,11250,11250,11250,0
20240812,110300,38198500,11250,11250,11250,11250,0
20240812,110200,38198500,11250,11250,11250,11250,0
20240812,110100,38198500,11250,11250,11250,11250,0
20240812,110000,38198500,11250,11240,11250,11240,30
20240812,105900,37861280,11240,11240,11240,11240,7
20240812,105800,37782600,11240,11240,11240,11240,0
20240812,105700,37782600,11240,11240,11240,11240,0
20240812,105600,37782600,11240,11240,11240,11240,0
20240812,105500,37782600,11240,11240,11240,11240,0
20240812,105400,37782600,11240,11240,11240,11240,0
20240812,105300,37782600,11240,11240,11240,11240,0
20240812,105200,37782600,11240,11240,11240,11240,0
20240812,105100,37782600,11240,11240,11240,11240,0
20240812,105000,37782600,11240,11240,11240,11240,8
20240812,104900,37692680,11240,11240,11240,11240,0
20240812,104800,37692680,11240,11240,11240,11240,0
20240812,104700,37692680,11240,11240,11240,11240,0
20240812,104600,37692680,11240,11240,11240,11240,0
20240812,104500,37692680,11240,11240,11240,11240,0
20240812,104400,37692680,11240,11240,11240,11240,1
20240812,104300,37681440,11230,11230,11230,11230,0
20240812,104200,37681440,11230,11230,11230,11230,0
20240812,104100,37681440,11230,11230,11230,11230,1
20240812,104000,37670210,11230,11230,11230,11230,0
20240812,103900,37670210,11230,11230,11230,11230,0
20240812,103800,37670210,11230,11240,11240,11230,21
20240812,103700,37434180,11240,11240,11240,11240,16
20240812,103600,37254340,11240,11240,11240,11240,21
20240812,103500,37018300,11230,11240,11240,11230,12
20240812,103400,36883480,11230,11230,11240,11230,10
20240812,103300,36771140,11240,11230,11240,11230,3
20240812,103200,36737430,11220,11240,11240,11220,40
20240812,103100,36288390,11250,11250,11250,11250,0
20240812,103000,36288390,11250,11250,11250,11250,1
20240812,102900,36277140,11250,11250,11250,11250,0
20240812,102800,36277140,11250,11250,11250,11250,1
20240812,102700,36265890,11250,11250,11250,11250,0
20240812,102600,36265890,11250,11250,11250,11250,0
20240812,102500,36265890,11250,11250,11250,11250,0
20240812,102400,36265890,11250,11250,11250,11250,0
20240812,102300,36265890,11250,11250,11250,11250,0
20240812,102200,36265890,11250,11250,11250,11250,0
20240812,102100,36265890,11250,11250,11250,11250,0
20240812,102000,36265890,11250,11250,11250,11250,1
20240812,101900,36254640,11250,11250,11250,11250,0
20240812,101800,36254640,11250,11250,11250,11250,0
20240812,101700,36254640,11250,11250,11250,11250,0
20240812,101600,36254640,11250,11250,11250,11250,1
20240812,101500,36243390,11250,11250,11250,11250,0
20240812,101400,36243390,11250,11250,11250,11250,0
20240812,101300,36243390,11250,11250,11250,11250,0
20240812,101200,36243390,11250,11250,11250,11250,1
20240812,101100,36232140,11250,11250,11250,11250,6
20240812,101000,36164640,11250,11250,11250,11250,0
20240812,100900,36164640,11250,11250,11250,11250,1
20240812,100800,36153390,11250,11250,11250,11250,1
20240812,100700,36142140,11250,11250,11250,11250,45
20240812,100600,35635890,11250,11250,11250,11250,1
20240812,100500,35624640,11250,11250,11250,11250,1
20240812,100400,35613390,11240,11240,11240,11240,224
20240812,100300,33095630,11250,11250,11250,11250,0
20240812,100200,33095630,11250,11250,11250,11250,23
20240812,100100,32836880,11250,11250,11250,11250,0
20240812,100000,32836880,11250,11250,11250,11250,0
20240812,095900,32836880,11250,11250,11250,11250,1
20240812,095800,32825630,11250,11250,11250,11250,4
20240812,095700,32780630,11250,11250,11250,11250,97
20240812,095600,31689380,11240,11240,11240,11240,34
20240812,095500,31307220,11220,11220,11220,11220,0
20240812,095400,31307220,11220,11220,11220,11220,74
20240812,095300,30476940,11200,11200,11200,11200,0
20240812,095200,30476940,11200,11200,11200,11200,0
20240812,095100,30476940,11200,11200,11200,11200,0
20240812,095000,30476940,11200,11200,11200,11200,13
20240812,094900,30331340,11200,11210,11210,11200,700
20240812,094800,22491240,11220,11220,11220,11220,0
20240812,094700,22491240,11220,11220,11220,11220,26
20240812,094600,22199520,11230,11240,11240,11230,158
20240812,094500,20424620,11240,11240,11240,11240,0
20240812,094400,20424620,11240,11240,11240,11240,1
20240812,094300,20413380,11250,11240,11250,11230,202
20240812,094200,18143870,11240,11240,11240,11230,220
20240812,094100,15673060,11240,11240,11240,11240,481
20240812,094000,10266620,11230,11240,11240,11230,224
20240812,093900,7750790,11240,11240,11240,11240,0
20240812,093800,7750790,11240,11240,11240,11240,0
20240812,093700,7750790,11240,11240,11240,11240,5
20240812,093600,7694590,11240,11240,11240,11240,0
20240812,093500,7694590,11240,11240,11240,11240,0
20240812,093400,7694590,11240,11240,11240,11240,0
20240812,093300,7694590,11240,11240,11240,11240,6
20240812,093200,7627150,11240,11240,11240,11240,1
20240812,093100,7615910,11240,11240,11240,11240,0
20240812,093000,7615910,11240,11240,11240,11230,22
20240812,092900,7368670,11240,11240,11240,11240,0
20240812,092800,7368670,11240,11240,11240,11240,0
20240812,092700,7368670,11240,11240,11240,11240,0
20240812,092600,7368670,11240,11240,11240,11240,0
20240812,092500,7368670,11240,11240,11240,11240,1
20240812,092400,7357430,11240,11240,11240,11240,0
20240812,092300,7357430,11240,11240,11240,11240,0
20240812,092200,7357430,11240,11240,11240,11240,0
20240812,092100,7357430,11240,11240,11240,11240,0
20240812,092000,7357430,11240,11240,11240,11240,0
20240812,091900,7357430,11240,11240,11240,11240,0
20240812,091800,7357430,11240,11240,11240,11240,0
20240812,091700,7357430,11240,11240,11240,11240,0
20240812,091600,7357430,11240,11240,11240,11240,0
20240812,091500,7357430,11240,11240,11240,11240,0
20240812,091400,7357430,11240,11240,11240,11240,0
20240812,091300,7357430,11240,11240,11240,11240,2
20240812,091200,7334950,11240,11240,11240,11240,0
20240812,091100,7334950,11240,11240,11240,11240,49
20240812,091000,6784190,11240,11230,11240,11230,14
20240812,090900,6626890,11230,11230,11240,11230,185
20240812,090800,4548650,11240,11230,11240,11230,5
20240812,090700,4492460,11270,11270,11270,11270,0
20240812,090600,4492460,11270,11270,11270,11270,1
20240812,090500,4481190,11270,11270,11270,11270,0
20240812,090400,4481190,11270,11270,11270,11270,0
20240812,090300,4481190,11270,11270,11270,11270,0
20240812,090200,4481190,11270,11270,11270,11270,0
20240812,090100,4481190,11270,11270,11270,11270,43
20240812,090000,3996580,11270,11290,11300,11270,354