KissMeData/072870/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,194700,268884570,11440,11440,11440,11440,221
20240813,194600,268884570,11440,11440,11440,11440,0
20240813,194500,268884570,11440,11440,11440,11440,0
20240813,194400,268884570,11440,11440,11440,11440,0
20240813,194300,268884570,11440,11440,11440,11440,0
20240813,194200,268884570,11440,11440,11440,11440,0
20240813,194100,268884570,11440,11440,11440,11440,0
20240813,194000,268884570,11440,11440,11440,11440,0
20240813,193900,268884570,11440,11440,11440,11440,0
20240813,193800,268884570,11440,11440,11440,11440,0
20240813,193700,268884570,11440,11440,11440,11440,0
20240813,193600,268884570,11440,11440,11440,11440,0
20240813,193500,268884570,11440,11440,11440,11440,0
20240813,193400,268884570,11440,11440,11440,11440,0
20240813,193300,268884570,11440,11440,11440,11440,0
20240813,193200,268884570,11440,11440,11440,11440,0
20240813,193100,268884570,11440,11440,11440,11440,0
20240813,193000,268884570,11440,11440,11440,11440,0
20240813,192900,268884570,11440,11440,11440,11440,0
20240813,192800,268884570,11440,11440,11440,11440,0
20240813,192700,268884570,11440,11440,11440,11440,0
20240813,192600,268884570,11440,11440,11440,11440,0
20240813,192500,268884570,11440,11440,11440,11440,0
20240813,192400,268884570,11440,11440,11440,11440,0
20240813,192300,268884570,11440,11440,11440,11440,0
20240813,192200,268884570,11440,11440,11440,11440,0
20240813,192100,268884570,11440,11440,11440,11440,0
20240813,192000,268884570,11440,11440,11440,11440,0
20240813,191900,268884570,11440,11440,11440,11440,0
20240813,191800,268884570,11440,11440,11440,11440,0
20240813,191700,268884570,11440,11440,11440,11440,221
20240813,191600,268884570,11440,11440,11440,11440,0
20240813,191500,268884570,11440,11440,11440,11440,0
20240813,191400,268884570,11440,11440,11440,11440,0
20240813,191300,268884570,11440,11440,11440,11440,0
20240813,191200,268884570,11440,11440,11440,11440,0
20240813,191100,268884570,11440,11440,11440,11440,0
20240813,191000,268884570,11440,11440,11440,11440,0
20240813,190900,268884570,11440,11440,11440,11440,0
20240813,190800,268884570,11440,11440,11440,11440,0
20240813,190700,268884570,11440,11440,11440,11440,0
20240813,190600,268884570,11440,11440,11440,11440,0
20240813,190500,268884570,11440,11440,11440,11440,0
20240813,190400,268884570,11440,11440,11440,11440,0
20240813,190300,268884570,11440,11440,11440,11440,0
20240813,190200,268884570,11440,11440,11440,11440,0
20240813,190100,268884570,11440,11440,11440,11440,0
20240813,190000,268884570,11440,11440,11440,11440,0
20240813,185900,268884570,11440,11440,11440,11440,0
20240813,185800,268884570,11440,11440,11440,11440,0
20240813,185700,268884570,11440,11440,11440,11440,0
20240813,185600,268884570,11440,11440,11440,11440,0
20240813,185500,268884570,11440,11440,11440,11440,0
20240813,185400,268884570,11440,11440,11440,11440,0
20240813,185300,268884570,11440,11440,11440,11440,0
20240813,185200,268884570,11440,11440,11440,11440,0
20240813,185100,268884570,11440,11440,11440,11440,0
20240813,185000,268884570,11440,11440,11440,11440,0
20240813,184900,268884570,11440,11440,11440,11440,0
20240813,184800,268884570,11440,11440,11440,11440,0
20240813,184700,268884570,11440,11440,11440,11440,221
20240813,184600,268884570,11440,11440,11440,11440,0
20240813,184500,268884570,11440,11440,11440,11440,0
20240813,184400,268884570,11440,11440,11440,11440,0
20240813,184300,268884570,11440,11440,11440,11440,0
20240813,184200,268884570,11440,11440,11440,11440,0
20240813,184100,268884570,11440,11440,11440,11440,0
20240813,184000,268884570,11440,11440,11440,11440,0
20240813,183900,268884570,11440,11440,11440,11440,0
20240813,183800,268884570,11440,11440,11440,11440,0
20240813,183700,268884570,11440,11440,11440,11440,0
20240813,183600,268884570,11440,11440,11440,11440,0
20240813,183500,268884570,11440,11440,11440,11440,0
20240813,183400,268884570,11440,11440,11440,11440,0
20240813,183300,268884570,11440,11440,11440,11440,0
20240813,183200,268884570,11440,11440,11440,11440,0
20240813,183100,268884570,11440,11440,11440,11440,0
20240813,183000,268884570,11440,11440,11440,11440,0
20240813,182900,268884570,11440,11440,11440,11440,0
20240813,182800,268884570,11440,11440,11440,11440,0
20240813,182700,268884570,11440,11440,11440,11440,0
20240813,182600,268884570,11440,11440,11440,11440,0
20240813,182500,268884570,11440,11440,11440,11440,0
20240813,182400,268884570,11440,11440,11440,11440,0
20240813,182300,268884570,11440,11440,11440,11440,0
20240813,182200,268884570,11440,11440,11440,11440,0
20240813,182100,268884570,11440,11440,11440,11440,0
20240813,182000,268884570,11440,11440,11440,11440,0
20240813,181900,268884570,11440,11440,11440,11440,0
20240813,181800,268884570,11440,11440,11440,11440,0
20240813,181700,268884570,11440,11440,11440,11440,221
20240813,181600,268884570,11440,11440,11440,11440,0
20240813,181500,268884570,11440,11440,11440,11440,0
20240813,181400,268884570,11440,11440,11440,11440,0
20240813,181300,268884570,11440,11440,11440,11440,0
20240813,181200,268884570,11440,11440,11440,11440,0
20240813,181100,268884570,11440,11440,11440,11440,0
20240813,181000,268884570,11440,11440,11440,11440,0
20240813,180900,268884570,11440,11440,11440,11440,0
20240813,180800,268884570,11440,11440,11440,11440,0
20240813,180700,268884570,11440,11440,11440,11440,0
20240813,180600,268884570,11440,11440,11440,11440,0
20240813,180500,268884570,11440,11440,11440,11440,0
20240813,180400,268884570,11440,11440,11440,11440,0
20240813,180300,268884570,11440,11440,11440,11440,0
20240813,180200,268884570,11440,11440,11440,11440,0
20240813,180100,268884570,11440,11440,11440,11440,0
20240813,180000,268884570,11440,11440,11440,11440,0
20240813,175900,268884570,11440,11440,11440,11440,0
20240813,175800,268884570,11440,11440,11440,11440,0
20240813,175700,268884570,11440,11440,11440,11440,0
20240813,175600,268884570,11440,11440,11440,11440,0
20240813,175500,268884570,11440,11440,11440,11440,0
20240813,175400,268884570,11440,11440,11440,11440,0
20240813,175300,268884570,11440,11440,11440,11440,0
20240813,175200,268884570,11440,11440,11440,11440,0
20240813,175100,268884570,11440,11440,11440,11440,0
20240813,175000,268884570,11440,11440,11440,11440,0
20240813,174900,268884570,11440,11440,11440,11440,0
20240813,174800,268884570,11440,11440,11440,11440,0
20240813,174700,268884570,11440,11440,11440,11440,221
20240813,174600,268884570,11440,11440,11440,11440,0
20240813,174500,268884570,11440,11440,11440,11440,0
20240813,174400,268884570,11440,11440,11440,11440,0
20240813,174300,268884570,11440,11440,11440,11440,0
20240813,174200,268884570,11440,11440,11440,11440,0
20240813,174100,268884570,11440,11440,11440,11440,0
20240813,174000,268884570,11440,11440,11440,11440,0
20240813,173900,268884570,11440,11440,11440,11440,0
20240813,173800,268884570,11440,11440,11440,11440,0
20240813,173700,268884570,11440,11440,11440,11440,0
20240813,173600,268884570,11440,11440,11440,11440,0
20240813,173500,268884570,11440,11440,11440,11440,0
20240813,173400,268884570,11440,11440,11440,11440,0
20240813,173300,268884570,11440,11440,11440,11440,0
20240813,173200,268884570,11440,11440,11440,11440,0
20240813,173100,268884570,11440,11440,11440,11440,0
20240813,173000,268884570,11440,11440,11440,11440,0
20240813,172900,268884570,11440,11440,11440,11440,0
20240813,172800,268884570,11440,11440,11440,11440,0
20240813,172700,268884570,11440,11440,11440,11440,0
20240813,172600,268884570,11440,11440,11440,11440,0
20240813,172500,268884570,11440,11440,11440,11440,0
20240813,172400,268884570,11440,11440,11440,11440,0
20240813,172300,268884570,11440,11440,11440,11440,0
20240813,172200,268884570,11440,11440,11440,11440,0
20240813,172100,268884570,11440,11440,11440,11440,0
20240813,172000,268884570,11440,11440,11440,11440,0
20240813,171900,268884570,11440,11440,11440,11440,0
20240813,171800,268884570,11440,11440,11440,11440,0
20240813,171700,268884570,11440,11440,11440,11440,221
20240813,171600,268884570,11440,11440,11440,11440,0
20240813,171500,268884570,11440,11440,11440,11440,0
20240813,171400,268884570,11440,11440,11440,11440,0
20240813,171300,268884570,11440,11440,11440,11440,0
20240813,171200,268884570,11440,11440,11440,11440,0
20240813,171100,268884570,11440,11440,11440,11440,0
20240813,171000,268884570,11440,11440,11440,11440,0
20240813,170900,268884570,11440,11440,11440,11440,0
20240813,170800,268884570,11440,11440,11440,11440,0
20240813,170700,268884570,11440,11440,11440,11440,0
20240813,170600,268884570,11440,11440,11440,11440,0
20240813,170500,268884570,11440,11440,11440,11440,0
20240813,170400,268884570,11440,11440,11440,11440,0
20240813,170300,268884570,11440,11440,11440,11440,0
20240813,170200,268884570,11440,11440,11440,11440,0
20240813,170100,268884570,11440,11440,11440,11440,0
20240813,170000,268884570,11440,11440,11440,11440,0
20240813,165900,268884570,11440,11440,11440,11440,0
20240813,165800,268884570,11440,11440,11440,11440,0
20240813,165700,268884570,11440,11440,11440,11440,0
20240813,165600,268884570,11440,11440,11440,11440,0
20240813,165500,268884570,11440,11440,11440,11440,0
20240813,165400,268884570,11440,11440,11440,11440,0
20240813,165300,268884570,11440,11440,11440,11440,0
20240813,165200,268884570,11440,11440,11440,11440,0
20240813,165100,268884570,11440,11440,11440,11440,0
20240813,165000,268884570,11440,11440,11440,11440,0
20240813,164900,268884570,11440,11440,11440,11440,0
20240813,164800,268884570,11440,11440,11440,11440,0
20240813,164700,268884570,11440,11440,11440,11440,221
20240813,164600,268884570,11440,11440,11440,11440,0
20240813,164500,268884570,11440,11440,11440,11440,0
20240813,164400,268884570,11440,11440,11440,11440,0
20240813,164300,268884570,11440,11440,11440,11440,0
20240813,164200,268884570,11440,11440,11440,11440,0
20240813,164100,268884570,11440,11440,11440,11440,0
20240813,164000,268884570,11440,11440,11440,11440,0
20240813,163900,268884570,11440,11440,11440,11440,0
20240813,163800,268884570,11440,11440,11440,11440,0
20240813,163700,268884570,11440,11440,11440,11440,0
20240813,163600,268884570,11440,11440,11440,11440,0
20240813,163500,268884570,11440,11440,11440,11440,0
20240813,163400,268884570,11440,11440,11440,11440,0
20240813,163300,268884570,11440,11440,11440,11440,0
20240813,163200,268884570,11440,11440,11440,11440,0
20240813,163100,268884570,11440,11440,11440,11440,0
20240813,163000,268884570,11440,11440,11440,11440,0
20240813,162900,268884570,11440,11440,11440,11440,0
20240813,162800,268884570,11440,11440,11440,11440,0
20240813,162700,268884570,11440,11440,11440,11440,0
20240813,162600,268884570,11440,11440,11440,11440,0
20240813,162500,268884570,11440,11440,11440,11440,0
20240813,162400,268884570,11440,11440,11440,11440,0
20240813,162300,268884570,11440,11440,11440,11440,0
20240813,162200,268884570,11440,11440,11440,11440,0
20240813,162100,268884570,11440,11440,11440,11440,0
20240813,162000,268884570,11440,11440,11440,11440,0
20240813,161900,268884570,11440,11440,11440,11440,0
20240813,161800,268884570,11440,11440,11440,11440,0
20240813,161700,268884570,11440,11440,11440,11440,221
20240813,161600,268884570,11440,11440,11440,11440,0
20240813,161500,268884570,11440,11440,11440,11440,0
20240813,161400,268884570,11440,11440,11440,11440,0
20240813,161300,268884570,11440,11440,11440,11440,0
20240813,161200,268884570,11440,11440,11440,11440,0
20240813,161100,268884570,11440,11440,11440,11440,0
20240813,161000,268884570,11440,11440,11440,11440,0
20240813,160900,268884570,11440,11440,11440,11440,0
20240813,160800,268884570,11440,11440,11440,11440,0
20240813,160700,268884570,11440,11440,11440,11440,0
20240813,160600,268884570,11440,11440,11440,11440,0
20240813,160500,268884570,11440,11440,11440,11440,0
20240813,160400,268884570,11440,11440,11440,11440,0
20240813,160300,268884570,11440,11440,11440,11440,0
20240813,160200,268884570,11440,11440,11440,11440,0
20240813,160100,268884570,11440,11440,11440,11440,0
20240813,160000,268884570,11440,11440,11440,11440,0
20240813,155900,268884570,11440,11440,11440,11440,0
20240813,155800,268884570,11440,11440,11440,11440,0
20240813,155700,268884570,11440,11440,11440,11440,0
20240813,155600,268884570,11440,11440,11440,11440,0
20240813,155500,268884570,11440,11440,11440,11440,0
20240813,155400,268884570,11440,11440,11440,11440,0
20240813,155300,268884570,11440,11440,11440,11440,0
20240813,155200,268884570,11440,11440,11440,11440,0
20240813,155100,268884570,11440,11440,11440,11440,0
20240813,155000,268884570,11440,11440,11440,11440,0
20240813,154900,268884570,11440,11440,11440,11440,0
20240813,154800,268884570,11440,11440,11440,11440,0
20240813,154700,268884570,11440,11440,11440,11440,221
20240813,154600,268884570,11440,11440,11440,11440,0
20240813,154500,268884570,11440,11440,11440,11440,0
20240813,154400,268884570,11440,11440,11440,11440,0
20240813,154300,268884570,11440,11440,11440,11440,0
20240813,154200,268884570,11440,11440,11440,11440,0
20240813,154100,268884570,11440,11440,11440,11440,0
20240813,154000,268884570,11440,11440,11440,11440,0
20240813,153900,268884570,11440,11440,11440,11440,0
20240813,153800,268884570,11440,11440,11440,11440,0
20240813,153700,268884570,11440,11440,11440,11440,0
20240813,153600,268884570,11440,11440,11440,11440,0
20240813,153500,268884570,11440,11440,11440,11440,0
20240813,153400,268884570,11440,11440,11440,11440,0
20240813,153300,268884570,11440,11440,11440,11440,0
20240813,153200,268884570,11440,11440,11440,11440,0
20240813,153100,268884570,11440,11440,11440,11440,0
20240813,153000,268884570,11440,11440,11440,11440,221
20240813,152900,266356330,11450,11450,11450,11450,0
20240813,152800,266356330,11450,11450,11450,11450,0
20240813,152700,266356330,11450,11450,11450,11450,0
20240813,152600,266356330,11450,11450,11450,11450,0
20240813,152500,266356330,11450,11450,11450,11450,0
20240813,152400,266356330,11450,11450,11450,11450,0
20240813,152300,266356330,11450,11450,11450,11450,0
20240813,152200,266356330,11450,11450,11450,11450,0
20240813,152100,266356330,11450,11450,11450,11450,0
20240813,152000,266356330,11450,11450,11450,11450,0
20240813,151900,266356330,11450,11370,11450,11370,600
20240813,151800,259506700,11410,11390,11450,11370,923
20240813,151700,248999840,11360,11350,11360,11350,845
20240813,151600,239405130,11360,11340,11360,11340,49
20240813,151500,238849090,11340,11330,11360,11330,186
20240813,151400,236740050,11340,11350,11360,11340,93
20240813,151300,235684690,11350,11370,11370,11350,60
20240813,151200,235003600,11380,11420,11420,11380,47
20240813,151100,234467560,11470,11380,11470,11350,110
20240813,151000,233215060,11410,11370,11500,11340,1174
20240813,150900,219792110,11390,11290,11420,11290,479
20240813,150800,214340970,11290,11250,11380,11250,2089
20240813,150700,190762240,11240,11240,11250,11240,16
20240813,150600,190582320,11250,11240,11250,11240,8
20240813,150500,190492360,11240,11240,11240,11240,5
20240813,150400,190436160,11240,11240,11240,11240,1
20240813,150300,190424920,11250,11250,11250,11250,0
20240813,150200,190424920,11250,11250,11250,11250,1
20240813,150100,190413670,11240,11230,11240,11230,151
20240813,150000,188717390,11230,11240,11240,11230,198
20240813,145900,186492860,11250,11250,11250,11250,0
20240813,145800,186492860,11250,11220,11250,11220,232
20240813,145700,183885760,11220,11250,11250,11220,3
20240813,145600,183852040,11240,11190,11240,11190,728
20240813,145500,175699720,11190,11190,11190,11190,0
20240813,145400,175699720,11190,11190,11190,11190,50
20240813,145300,175140220,11190,11190,11190,11190,0
20240813,145200,175140220,11190,11190,11190,11190,4
20240813,145100,175095460,11190,11190,11190,11190,0
20240813,145000,175095460,11190,11190,11190,11190,0
20240813,144900,175095460,11190,11190,11190,11190,0
20240813,144800,175095460,11190,11190,11190,11190,0
20240813,144700,175095460,11190,11190,11190,11190,0
20240813,144600,175095460,11190,11190,11190,11190,0
20240813,144500,175095460,11190,11190,11190,11190,0
20240813,144400,175095460,11190,11190,11190,11190,0
20240813,144300,175095460,11190,11190,11190,11190,0
20240813,144200,175095460,11190,11190,11190,11190,0
20240813,144100,175095460,11190,11190,11190,11190,0
20240813,144000,175095460,11190,11190,11190,11190,14
20240813,143900,174938800,11180,11180,11180,11180,0
20240813,143800,174938800,11180,11180,11180,11180,0
20240813,143700,174938800,11180,11180,11180,11180,0
20240813,143600,174938800,11180,11180,11190,11180,12
20240813,143500,174804620,11180,11180,11180,11180,84
20240813,143400,173865500,11180,11180,11180,11180,0
20240813,143300,173865500,11180,11180,11180,11180,1
20240813,143200,173854320,11190,11190,11190,11190,0
20240813,143100,173854320,11190,11190,11190,11190,0
20240813,143000,173854320,11190,11190,11190,11190,0
20240813,142900,173854320,11190,11190,11190,11190,0
20240813,142800,173854320,11190,11190,11190,11190,0
20240813,142700,173854320,11190,11190,11190,11190,0
20240813,142600,173854320,11190,11190,11190,11190,0
20240813,142500,173854320,11190,11190,11190,11190,0
20240813,142400,173854320,11190,11190,11190,11190,0
20240813,142300,173854320,11190,11190,11190,11190,0
20240813,142200,173854320,11190,11190,11190,11190,1
20240813,142100,173843130,11190,11190,11190,11190,0
20240813,142000,173843130,11190,11190,11190,11190,0
20240813,141900,173843130,11190,11190,11190,11190,0
20240813,141800,173843130,11190,11180,11190,11180,27
20240813,141700,173541030,11170,11170,11170,11170,0
20240813,141600,173541030,11170,11170,11170,11170,0
20240813,141500,173541030,11170,11170,11170,11170,0
20240813,141400,173541030,11170,11170,11170,11170,0
20240813,141300,173541030,11170,11170,11170,11170,2
20240813,141200,173518690,11170,11170,11170,11170,0
20240813,141100,173518690,11170,11170,11170,11170,0
20240813,141000,173518690,11170,11170,11170,11170,3
20240813,140900,173485180,11190,11190,11190,11190,0
20240813,140800,173485180,11190,11190,11190,11190,0
20240813,140700,173485180,11190,11170,11190,11170,3
20240813,140600,173451630,11170,11170,11170,11150,52
20240813,140500,172871500,11190,11170,11190,11170,159
20240813,140400,171092310,11190,11170,11190,11170,23
20240813,140300,170835380,11170,11170,11170,11170,0
20240813,140200,170835380,11170,11170,11180,11160,5
20240813,140100,170779530,11190,11190,11190,11190,0
20240813,140000,170779530,11190,11170,11190,11170,500
20240813,135900,165185260,11180,11160,11180,11160,69
20240813,135800,164414520,11150,11150,11150,11150,0
20240813,135700,164414520,11150,11150,11150,11150,0
20240813,135600,164414520,11150,11150,11150,11150,0
20240813,135500,164414520,11150,11150,11150,11150,0
20240813,135400,164414520,11150,11170,11170,11150,13
20240813,135300,164269550,11170,11170,11170,11170,0
20240813,135200,164269550,11170,11170,11170,11170,0
20240813,135100,164269550,11170,11170,11170,11170,0
20240813,135000,164269550,11170,11170,11170,11170,0
20240813,134900,164269550,11170,11170,11170,11160,9
20240813,134800,164169060,11160,11180,11190,11160,7
20240813,134700,164090850,11190,11190,11190,11190,0
20240813,134600,164090850,11190,11170,11190,11170,28
20240813,134500,163777810,11180,11160,11180,11160,99
20240813,134400,162672950,11160,11160,11160,11160,0
20240813,134300,162672950,11160,11160,11160,11160,0
20240813,134200,162672950,11160,11160,11160,11160,1
20240813,134100,162661790,11150,11150,11150,11150,0
20240813,134000,162661790,11150,11160,11160,11150,62
20240813,133900,161969990,11150,11150,11150,11150,12
20240813,133800,161836190,11160,11160,11160,11160,0
20240813,133700,161836190,11160,11160,11160,11160,0
20240813,133600,161836190,11160,11160,11160,11160,1
20240813,133500,161825030,11160,11140,11160,11140,501
20240813,133400,156242890,11140,11140,11140,11140,0
20240813,133300,156242890,11140,11140,11140,11140,0
20240813,133200,156242890,11140,11180,11180,11140,4729
20240813,133100,103527400,11190,11190,11190,11190,0
20240813,133000,103527400,11190,11190,11190,11190,4
20240813,132900,103482640,11190,11190,11190,11190,0
20240813,132800,103482640,11190,11190,11190,11190,0
20240813,132700,103482640,11190,11190,11190,11190,0
20240813,132600,103482640,11190,11190,11190,11190,0
20240813,132500,103482640,11190,11190,11190,11190,0
20240813,132400,103482640,11190,11190,11190,11190,10
20240813,132300,103370740,11190,11190,11190,11190,1
20240813,132200,103359550,11190,11190,11190,11190,0
20240813,132100,103359550,11190,11190,11190,11190,0
20240813,132000,103359550,11190,11190,11190,11190,0
20240813,131900,103359550,11190,11190,11190,11190,0
20240813,131800,103359550,11190,11190,11190,11190,0
20240813,131700,103359550,11190,11190,11190,11190,51
20240813,131600,102788860,11190,11190,11190,11190,0
20240813,131500,102788860,11190,11190,11190,11190,0
20240813,131400,102788860,11190,11190,11190,11190,50
20240813,131300,102229360,11180,11170,11180,11170,15
20240813,131200,102061770,11190,11190,11190,11190,0
20240813,131100,102061770,11190,11190,11190,11190,0
20240813,131000,102061770,11190,11170,11190,11170,342
20240813,130900,98237510,11170,11170,11170,11170,0
20240813,130800,98237510,11170,11170,11170,11170,0
20240813,130700,98237510,11170,11170,11170,11170,0
20240813,130600,98237510,11170,11170,11170,11170,0
20240813,130500,98237510,11170,11170,11170,11170,35
20240813,130400,97846560,11160,11160,11160,11160,16
20240813,130300,97668000,11160,11170,11170,11160,11
20240813,130200,97545140,11190,11190,11190,11190,0
20240813,130100,97545140,11190,11190,11190,11190,0
20240813,130000,97545140,11190,11190,11190,11190,0
20240813,125900,97545140,11190,11190,11190,11190,0
20240813,125800,97545140,11190,11190,11190,11190,0
20240813,125700,97545140,11190,11190,11190,11190,0
20240813,125600,97545140,11190,11190,11190,11190,0
20240813,125500,97545140,11190,11190,11190,11190,0
20240813,125400,97545140,11190,11190,11190,11190,0
20240813,125300,97545140,11190,11190,11190,11190,0
20240813,125200,97545140,11190,11190,11190,11190,0
20240813,125100,97545140,11190,11190,11190,11190,0
20240813,125000,97545140,11190,11190,11190,11190,0
20240813,124900,97545140,11190,11190,11190,11190,0
20240813,124800,97545140,11190,11190,11190,11190,0
20240813,124700,97545140,11190,11190,11190,11190,0
20240813,124600,97545140,11190,11190,11190,11190,0
20240813,124500,97545140,11190,11190,11190,11190,0
20240813,124400,97545140,11190,11190,11190,11190,0
20240813,124300,97545140,11190,11190,11190,11190,0
20240813,124200,97545140,11190,11190,11190,11190,0
20240813,124100,97545140,11190,11190,11190,11190,0
20240813,124000,97545140,11190,11160,11190,11160,2
20240813,123900,97522790,11190,11160,11190,11160,4
20240813,123800,97478060,11190,11170,11190,11170,7
20240813,123700,97399750,11190,11190,11190,11190,0
20240813,123600,97399750,11190,11180,11190,11160,6
20240813,123500,97332680,11180,11180,11180,11180,0
20240813,123400,97332680,11180,11170,11190,11170,10
20240813,123300,97220820,11170,11170,11170,11170,0
20240813,123200,97220820,11170,11170,11170,11170,0
20240813,123100,97220820,11170,11170,11170,11170,0
20240813,123000,97220820,11170,11170,11170,11170,0
20240813,122900,97220820,11170,11170,11170,11170,1
20240813,122800,97209650,11190,11160,11190,11160,11
20240813,122700,97086690,11150,11150,11150,11150,1
20240813,122600,97075540,11180,11160,11180,11160,34
20240813,122500,96696060,11150,11150,11150,11150,0
20240813,122400,96696060,11150,11150,11150,11150,0
20240813,122300,96696060,11150,11150,11150,11150,0
20240813,122200,96696060,11150,11150,11150,11150,1114
20240813,122100,84274960,11150,11150,11150,11150,0
20240813,122000,84274960,11150,11150,11150,11150,0
20240813,121900,84274960,11150,11150,11150,11150,0
20240813,121800,84274960,11150,11150,11150,11150,0
20240813,121700,84274960,11150,11150,11150,11150,0
20240813,121600,84274960,11150,11150,11150,11150,0
20240813,121500,84274960,11150,11150,11150,11150,0
20240813,121400,84274960,11150,11150,11150,11150,0
20240813,121300,84274960,11150,11150,11150,11150,0
20240813,121200,84274960,11150,11150,11150,11150,10
20240813,121100,84163460,11180,11180,11180,11180,1
20240813,121000,84152280,11180,11180,11180,11180,0
20240813,120900,84152280,11180,11150,11180,11150,36
20240813,120800,83750850,11150,11150,11150,11150,0
20240813,120700,83750850,11150,11150,11150,11150,0
20240813,120600,83750850,11150,11150,11150,11150,0
20240813,120500,83750850,11150,11150,11150,11150,0
20240813,120400,83750850,11150,11170,11170,11150,100
20240813,120300,82635370,11180,11180,11180,11180,0
20240813,120200,82635370,11180,11180,11180,11180,0
20240813,120100,82635370,11180,11180,11180,11180,5
20240813,120000,82579470,11180,11180,11180,11180,3
20240813,115900,82545930,11170,11180,11180,11170,311
20240813,115800,79069640,11180,11180,11180,11180,0
20240813,115700,79069640,11180,11180,11180,11180,0
20240813,115600,79069640,11180,11180,11180,11180,0
20240813,115500,79069640,11180,11180,11180,11180,0
20240813,115400,79069640,11180,11180,11180,11180,0
20240813,115300,79069640,11180,11180,11180,11180,0
20240813,115200,79069640,11180,11180,11180,11180,0
20240813,115100,79069640,11180,11180,11180,11180,0
20240813,115000,79069640,11180,11180,11180,11180,0
20240813,114900,79069640,11180,11180,11180,11180,0
20240813,114800,79069640,11180,11180,11180,11180,0
20240813,114700,79069640,11180,11180,11180,11180,0
20240813,114600,79069640,11180,11180,11180,11180,0
20240813,114500,79069640,11180,11180,11180,11180,0
20240813,114400,79069640,11180,11180,11180,11180,0
20240813,114300,79069640,11180,11180,11180,11180,0
20240813,114200,79069640,11180,11180,11180,11180,0
20240813,114100,79069640,11180,11180,11180,11180,0
20240813,114000,79069640,11180,11180,11180,11180,0
20240813,113900,79069640,11180,11180,11180,11180,0
20240813,113800,79069640,11180,11180,11180,11180,0
20240813,113700,79069640,11180,11180,11180,11180,0
20240813,113600,79069640,11180,11190,11190,11180,542
20240813,113500,73004780,11190,11190,11190,11190,50
20240813,113400,72445280,11190,11190,11190,11190,0
20240813,113300,72445280,11190,11190,11190,11190,0
20240813,113200,72445280,11190,11190,11190,11190,0
20240813,113100,72445280,11190,11190,11190,11190,0
20240813,113000,72445280,11190,11190,11190,11190,528
20240813,112900,66536960,11200,11200,11200,11200,0
20240813,112800,66536960,11200,11200,11200,11200,0
20240813,112700,66536960,11200,11200,11200,11200,0
20240813,112600,66536960,11200,11200,11200,11200,0
20240813,112500,66536960,11200,11200,11200,11200,0
20240813,112400,66536960,11200,11200,11200,11200,0
20240813,112300,66536960,11200,11200,11200,11200,0
20240813,112200,66536960,11200,11200,11200,11200,0
20240813,112100,66536960,11200,11200,11200,11200,0
20240813,112000,66536960,11200,11180,11200,11180,365
20240813,111900,62453890,11180,11180,11180,11180,26
20240813,111800,62163210,11180,11180,11180,11180,0
20240813,111700,62163210,11180,11180,11180,11180,0
20240813,111600,62163210,11180,11180,11180,11180,0
20240813,111500,62163210,11180,11180,11180,11180,0
20240813,111400,62163210,11180,11180,11180,11180,1
20240813,111300,62152030,11180,11180,11180,11180,15
20240813,111200,61984330,11190,11190,11190,11190,0
20240813,111100,61984330,11190,11190,11190,11190,0
20240813,111000,61984330,11190,11190,11190,11190,0
20240813,110900,61984330,11190,11180,11190,11180,12
20240813,110800,61850090,11180,11180,11180,11180,0
20240813,110700,61850090,11180,11180,11180,11180,0
20240813,110600,61850090,11180,11180,11180,11180,0
20240813,110500,61850090,11180,11180,11180,11180,47
20240813,110400,61324630,11170,11180,11180,11170,11
20240813,110300,61201660,11170,11170,11170,11170,0
20240813,110200,61201660,11170,11170,11170,11170,0
20240813,110100,61201660,11170,11170,11170,11170,0
20240813,110000,61201660,11170,11170,11170,11170,0
20240813,105900,61201660,11170,11170,11170,11170,0
20240813,105800,61201660,11170,11170,11170,11170,0
20240813,105700,61201660,11170,11170,11170,11170,0
20240813,105600,61201660,11170,11170,11170,11170,0
20240813,105500,61201660,11170,11170,11170,11170,0
20240813,105400,61201660,11170,11170,11170,11170,0
20240813,105300,61201660,11170,11170,11170,11170,1
20240813,105200,61190490,11180,11180,11180,11180,6
20240813,105100,61123410,11180,11180,11180,11180,0
20240813,105000,61123410,11180,11180,11180,11180,0
20240813,104900,61123410,11180,11180,11180,11180,0
20240813,104800,61123410,11180,11180,11180,11180,0
20240813,104700,61123410,11180,11180,11180,11180,0
20240813,104600,61123410,11180,11180,11180,11180,0
20240813,104500,61123410,11180,11170,11180,11170,4
20240813,104400,61078710,11170,11170,11170,11170,0
20240813,104300,61078710,11170,11170,11170,11170,0
20240813,104200,61078710,11170,11170,11170,11170,1
20240813,104100,61067540,11180,11180,11180,11180,0
20240813,104000,61067540,11180,11180,11180,11180,0
20240813,103900,61067540,11180,11180,11180,11180,0
20240813,103800,61067540,11180,11160,11180,11150,24
20240813,103700,60799850,11170,11170,11170,11170,0
20240813,103600,60799850,11170,11170,11170,11170,0
20240813,103500,60799850,11170,11170,11170,11170,1
20240813,103400,60788680,11180,11180,11180,11180,0
20240813,103300,60788680,11180,11170,11180,11150,202
20240813,103200,58535760,11170,11170,11170,11170,4
20240813,103100,58491080,11180,11180,11180,11180,1
20240813,103000,58479900,11180,11180,11180,11180,0
20240813,102900,58479900,11180,11180,11180,11180,0
20240813,102800,58479900,11180,11180,11180,11180,1
20240813,102700,58468720,11180,11180,11180,11180,0
20240813,102600,58468720,11180,11180,11180,11180,0
20240813,102500,58468720,11180,11180,11180,11180,21
20240813,102400,58233940,11180,11180,11180,11180,0
20240813,102300,58233940,11180,11180,11180,11180,0
20240813,102200,58233940,11180,11180,11180,11180,26
20240813,102100,57943260,11180,11180,11180,11180,9
20240813,102000,57842640,11180,11180,11180,11180,0
20240813,101900,57842640,11180,11180,11180,11180,4
20240813,101800,57797920,11180,11180,11180,11180,0
20240813,101700,57797920,11180,11180,11180,11180,2
20240813,101600,57775560,11170,11180,11180,11170,92
20240813,101500,56747080,11180,11180,11180,11180,0
20240813,101400,56747080,11180,11180,11180,11180,0
20240813,101300,56747080,11180,11180,11180,11180,0
20240813,101200,56747080,11180,11180,11180,11180,0
20240813,101100,56747080,11180,11180,11180,11180,0
20240813,101000,56747080,11180,11180,11180,11180,0
20240813,100900,56747080,11180,11180,11180,11180,0
20240813,100800,56747080,11180,11180,11180,11180,0
20240813,100700,56747080,11180,11180,11180,11180,0
20240813,100600,56747080,11180,11180,11180,11180,0
20240813,100500,56747080,11180,11180,11180,11180,0
20240813,100400,56747080,11180,11180,11180,11180,0
20240813,100300,56747080,11180,11180,11180,11180,0
20240813,100200,56747080,11180,11180,11180,11180,10
20240813,100100,56635280,11180,11180,11180,11180,10
20240813,100000,56523480,11180,11180,11180,11180,0
20240813,095900,56523480,11180,11180,11180,11180,0
20240813,095800,56523480,11180,11180,11180,11180,0
20240813,095700,56523480,11180,11180,11180,11180,0
20240813,095600,56523480,11180,11180,11180,11180,0
20240813,095500,56523480,11180,11180,11180,11180,0
20240813,095400,56523480,11180,11180,11180,11180,0
20240813,095300,56523480,11180,11180,11180,11180,0
20240813,095200,56523480,11180,11180,11180,11180,505
20240813,095100,50877580,11180,11180,11180,11180,1
20240813,095000,50866400,11170,11180,11190,11170,10
20240813,094900,50754550,11190,11190,11190,11190,0
20240813,094800,50754550,11190,11180,11190,11180,3
20240813,094700,50720990,11170,11170,11170,11170,0
20240813,094600,50720990,11170,11170,11170,11170,0
20240813,094500,50720990,11170,11170,11170,11170,0
20240813,094400,50720990,11170,11170,11170,11170,0
20240813,094300,50720990,11170,11170,11170,11170,0
20240813,094200,50720990,11170,11170,11170,11170,0
20240813,094100,50720990,11170,11160,11170,11160,181
20240813,094000,48699320,11150,11150,11150,11150,0
20240813,093900,48699320,11150,11160,11160,11150,1657
20240813,093800,30222250,11170,11170,11170,11170,0
20240813,093700,30222250,11170,11170,11170,11170,4
20240813,093600,30177570,11170,11170,11170,11170,0
20240813,093500,30177570,11170,11170,11170,11170,0
20240813,093400,30177570,11170,11170,11170,11170,0
20240813,093300,30177570,11170,11170,11170,11170,1
20240813,093200,30166400,11180,11180,11180,11180,0
20240813,093100,30166400,11180,11180,11180,11180,0
20240813,093000,30166400,11180,11180,11180,11180,1
20240813,092900,30155220,11180,11180,11180,11180,0
20240813,092800,30155220,11180,11180,11180,11180,0
20240813,092700,30155220,11180,11180,11180,11180,1
20240813,092600,30144040,11180,11180,11180,11180,0
20240813,092500,30144040,11180,11180,11180,11180,0
20240813,092400,30144040,11180,11180,11180,11180,0
20240813,092300,30144040,11180,11180,11180,11180,0
20240813,092200,30144040,11180,11180,11180,11180,1
20240813,092100,30132860,11150,11150,11150,11150,0
20240813,092000,30132860,11150,11150,11150,11150,0
20240813,091900,30132860,11150,11150,11150,11150,2
20240813,091800,30110560,11150,11150,11150,11150,0
20240813,091700,30110560,11150,11150,11150,11150,0
20240813,091600,30110560,11150,11150,11150,11150,180
20240813,091500,28103560,11140,11160,11190,11140,1279
20240813,091400,13849110,11180,11160,11180,11140,369
20240813,091300,9735270,11170,11160,11170,11150,96
20240813,091200,8664760,11170,11190,11190,11170,549
20240813,091100,2531860,11190,11190,11190,11190,2
20240813,091000,2509480,11200,11230,11230,11200,58
20240813,090900,1859800,11240,11240,11240,11240,28
20240813,090800,1545080,11240,11240,11240,11240,3
20240813,090700,1511360,11240,11240,11240,11240,0
20240813,090600,1511360,11240,11240,11240,11240,0
20240813,090500,1511360,11240,11240,11240,11240,0
20240813,090400,1511360,11240,11240,11240,11240,0
20240813,090300,1511360,11240,11240,11240,11240,18
20240813,090200,1309040,11240,11240,11240,11240,0
20240813,090100,1309040,11240,11240,11240,11240,0
20240813,090000,1309040,11240,11290,11290,11240,116