KissMeData/072870/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,194600,72949690,11350,11350,11350,11350,503
20240820,194500,72949690,11350,11350,11350,11350,0
20240820,194400,72949690,11350,11350,11350,11350,0
20240820,194300,72949690,11350,11350,11350,11350,0
20240820,194200,72949690,11350,11350,11350,11350,0
20240820,194100,72949690,11350,11350,11350,11350,0
20240820,194000,72949690,11350,11350,11350,11350,0
20240820,193900,72949690,11350,11350,11350,11350,0
20240820,193800,72949690,11350,11350,11350,11350,0
20240820,193700,72949690,11350,11350,11350,11350,0
20240820,193600,72949690,11350,11350,11350,11350,0
20240820,193500,72949690,11350,11350,11350,11350,0
20240820,193400,72949690,11350,11350,11350,11350,0
20240820,193300,72949690,11350,11350,11350,11350,0
20240820,193200,72949690,11350,11350,11350,11350,0
20240820,193100,72949690,11350,11350,11350,11350,0
20240820,193000,72949690,11350,11350,11350,11350,0
20240820,192900,72949690,11350,11350,11350,11350,0
20240820,192800,72949690,11350,11350,11350,11350,0
20240820,192700,72949690,11350,11350,11350,11350,0
20240820,192600,72949690,11350,11350,11350,11350,0
20240820,192500,72949690,11350,11350,11350,11350,0
20240820,192400,72949690,11350,11350,11350,11350,0
20240820,192300,72949690,11350,11350,11350,11350,0
20240820,192200,72949690,11350,11350,11350,11350,0
20240820,192100,72949690,11350,11350,11350,11350,0
20240820,192000,72949690,11350,11350,11350,11350,0
20240820,191900,72949690,11350,11350,11350,11350,0
20240820,191800,72949690,11350,11350,11350,11350,0
20240820,191700,72949690,11350,11350,11350,11350,0
20240820,191600,72949690,11350,11350,11350,11350,503
20240820,191500,72949690,11350,11350,11350,11350,0
20240820,191400,72949690,11350,11350,11350,11350,0
20240820,191300,72949690,11350,11350,11350,11350,0
20240820,191200,72949690,11350,11350,11350,11350,0
20240820,191100,72949690,11350,11350,11350,11350,0
20240820,191000,72949690,11350,11350,11350,11350,0
20240820,190900,72949690,11350,11350,11350,11350,0
20240820,190800,72949690,11350,11350,11350,11350,0
20240820,190700,72949690,11350,11350,11350,11350,0
20240820,190600,72949690,11350,11350,11350,11350,0
20240820,190500,72949690,11350,11350,11350,11350,0
20240820,190400,72949690,11350,11350,11350,11350,0
20240820,190300,72949690,11350,11350,11350,11350,0
20240820,190200,72949690,11350,11350,11350,11350,0
20240820,190100,72949690,11350,11350,11350,11350,0
20240820,190000,72949690,11350,11350,11350,11350,0
20240820,185900,72949690,11350,11350,11350,11350,0
20240820,185800,72949690,11350,11350,11350,11350,0
20240820,185700,72949690,11350,11350,11350,11350,0
20240820,185600,72949690,11350,11350,11350,11350,0
20240820,185500,72949690,11350,11350,11350,11350,0
20240820,185400,72949690,11350,11350,11350,11350,0
20240820,185300,72949690,11350,11350,11350,11350,0
20240820,185200,72949690,11350,11350,11350,11350,0
20240820,185100,72949690,11350,11350,11350,11350,0
20240820,185000,72949690,11350,11350,11350,11350,0
20240820,184900,72949690,11350,11350,11350,11350,0
20240820,184800,72949690,11350,11350,11350,11350,0
20240820,184700,72949690,11350,11350,11350,11350,0
20240820,184600,72949690,11350,11350,11350,11350,503
20240820,184500,72949690,11350,11350,11350,11350,0
20240820,184400,72949690,11350,11350,11350,11350,0
20240820,184300,72949690,11350,11350,11350,11350,0
20240820,184200,72949690,11350,11350,11350,11350,0
20240820,184100,72949690,11350,11350,11350,11350,0
20240820,184000,72949690,11350,11350,11350,11350,0
20240820,183900,72949690,11350,11350,11350,11350,0
20240820,183800,72949690,11350,11350,11350,11350,0
20240820,183700,72949690,11350,11350,11350,11350,0
20240820,183600,72949690,11350,11350,11350,11350,0
20240820,183500,72949690,11350,11350,11350,11350,0
20240820,183400,72949690,11350,11350,11350,11350,0
20240820,183300,72949690,11350,11350,11350,11350,0
20240820,183200,72949690,11350,11350,11350,11350,0
20240820,183100,72949690,11350,11350,11350,11350,0
20240820,183000,72949690,11350,11350,11350,11350,0
20240820,182900,72949690,11350,11350,11350,11350,0
20240820,182800,72949690,11350,11350,11350,11350,0
20240820,182700,72949690,11350,11350,11350,11350,0
20240820,182600,72949690,11350,11350,11350,11350,0
20240820,182500,72949690,11350,11350,11350,11350,0
20240820,182400,72949690,11350,11350,11350,11350,0
20240820,182300,72949690,11350,11350,11350,11350,0
20240820,182200,72949690,11350,11350,11350,11350,0
20240820,182100,72949690,11350,11350,11350,11350,0
20240820,182000,72949690,11350,11350,11350,11350,0
20240820,181900,72949690,11350,11350,11350,11350,0
20240820,181800,72949690,11350,11350,11350,11350,0
20240820,181700,72949690,11350,11350,11350,11350,0
20240820,181600,72949690,11350,11350,11350,11350,503
20240820,181500,72949690,11350,11350,11350,11350,0
20240820,181400,72949690,11350,11350,11350,11350,0
20240820,181300,72949690,11350,11350,11350,11350,0
20240820,181200,72949690,11350,11350,11350,11350,0
20240820,181100,72949690,11350,11350,11350,11350,0
20240820,181000,72949690,11350,11350,11350,11350,0
20240820,180900,72949690,11350,11350,11350,11350,0
20240820,180800,72949690,11350,11350,11350,11350,0
20240820,180700,72949690,11350,11350,11350,11350,0
20240820,180600,72949690,11350,11350,11350,11350,0
20240820,180500,72949690,11350,11350,11350,11350,0
20240820,180400,72949690,11350,11350,11350,11350,0
20240820,180300,72949690,11350,11350,11350,11350,0
20240820,180200,72949690,11350,11350,11350,11350,0
20240820,180100,72949690,11350,11350,11350,11350,0
20240820,180000,72949690,11350,11350,11350,11350,0
20240820,175900,72949690,11350,11350,11350,11350,0
20240820,175800,72949690,11350,11350,11350,11350,0
20240820,175700,72949690,11350,11350,11350,11350,0
20240820,175600,72949690,11350,11350,11350,11350,0
20240820,175500,72949690,11350,11350,11350,11350,0
20240820,175400,72949690,11350,11350,11350,11350,0
20240820,175300,72949690,11350,11350,11350,11350,0
20240820,175200,72949690,11350,11350,11350,11350,0
20240820,175100,72949690,11350,11350,11350,11350,0
20240820,175000,72949690,11350,11350,11350,11350,0
20240820,174900,72949690,11350,11350,11350,11350,0
20240820,174800,72949690,11350,11350,11350,11350,0
20240820,174700,72949690,11350,11350,11350,11350,0
20240820,174600,72949690,11350,11350,11350,11350,503
20240820,174500,72949690,11350,11350,11350,11350,0
20240820,174400,72949690,11350,11350,11350,11350,0
20240820,174300,72949690,11350,11350,11350,11350,0
20240820,174200,72949690,11350,11350,11350,11350,0
20240820,174100,72949690,11350,11350,11350,11350,0
20240820,174000,72949690,11350,11350,11350,11350,0
20240820,173900,72949690,11350,11350,11350,11350,0
20240820,173800,72949690,11350,11350,11350,11350,0
20240820,173700,72949690,11350,11350,11350,11350,0
20240820,173600,72949690,11350,11350,11350,11350,0
20240820,173500,72949690,11350,11350,11350,11350,0
20240820,173400,72949690,11350,11350,11350,11350,0
20240820,173300,72949690,11350,11350,11350,11350,0
20240820,173200,72949690,11350,11350,11350,11350,0
20240820,173100,72949690,11350,11350,11350,11350,0
20240820,173000,72949690,11350,11350,11350,11350,0
20240820,172900,72949690,11350,11350,11350,11350,0
20240820,172800,72949690,11350,11350,11350,11350,0
20240820,172700,72949690,11350,11350,11350,11350,0
20240820,172600,72949690,11350,11350,11350,11350,0
20240820,172500,72949690,11350,11350,11350,11350,0
20240820,172400,72949690,11350,11350,11350,11350,0
20240820,172300,72949690,11350,11350,11350,11350,0
20240820,172200,72949690,11350,11350,11350,11350,0
20240820,172100,72949690,11350,11350,11350,11350,0
20240820,172000,72949690,11350,11350,11350,11350,0
20240820,171900,72949690,11350,11350,11350,11350,0
20240820,171800,72949690,11350,11350,11350,11350,0
20240820,171700,72949690,11350,11350,11350,11350,0
20240820,171600,72949690,11350,11350,11350,11350,503
20240820,171500,72949690,11350,11350,11350,11350,0
20240820,171400,72949690,11350,11350,11350,11350,0
20240820,171300,72949690,11350,11350,11350,11350,0
20240820,171200,72949690,11350,11350,11350,11350,0
20240820,171100,72949690,11350,11350,11350,11350,0
20240820,171000,72949690,11350,11350,11350,11350,0
20240820,170900,72949690,11350,11350,11350,11350,0
20240820,170800,72949690,11350,11350,11350,11350,0
20240820,170700,72949690,11350,11350,11350,11350,0
20240820,170600,72949690,11350,11350,11350,11350,0
20240820,170500,72949690,11350,11350,11350,11350,0
20240820,170400,72949690,11350,11350,11350,11350,0
20240820,170300,72949690,11350,11350,11350,11350,0
20240820,170200,72949690,11350,11350,11350,11350,0
20240820,170100,72949690,11350,11350,11350,11350,0
20240820,170000,72949690,11350,11350,11350,11350,0
20240820,165900,72949690,11350,11350,11350,11350,0
20240820,165800,72949690,11350,11350,11350,11350,0
20240820,165700,72949690,11350,11350,11350,11350,0
20240820,165600,72949690,11350,11350,11350,11350,0
20240820,165500,72949690,11350,11350,11350,11350,0
20240820,165400,72949690,11350,11350,11350,11350,0
20240820,165300,72949690,11350,11350,11350,11350,0
20240820,165200,72949690,11350,11350,11350,11350,0
20240820,165100,72949690,11350,11350,11350,11350,0
20240820,165000,72949690,11350,11350,11350,11350,0
20240820,164900,72949690,11350,11350,11350,11350,0
20240820,164800,72949690,11350,11350,11350,11350,0
20240820,164700,72949690,11350,11350,11350,11350,0
20240820,164600,72949690,11350,11350,11350,11350,503
20240820,164500,72949690,11350,11350,11350,11350,0
20240820,164400,72949690,11350,11350,11350,11350,0
20240820,164300,72949690,11350,11350,11350,11350,0
20240820,164200,72949690,11350,11350,11350,11350,0
20240820,164100,72949690,11350,11350,11350,11350,0
20240820,164000,72949690,11350,11350,11350,11350,0
20240820,163900,72949690,11350,11350,11350,11350,0
20240820,163800,72949690,11350,11350,11350,11350,0
20240820,163700,72949690,11350,11350,11350,11350,0
20240820,163600,72949690,11350,11350,11350,11350,0
20240820,163500,72949690,11350,11350,11350,11350,0
20240820,163400,72949690,11350,11350,11350,11350,0
20240820,163300,72949690,11350,11350,11350,11350,0
20240820,163200,72949690,11350,11350,11350,11350,0
20240820,163100,72949690,11350,11350,11350,11350,0
20240820,163000,72949690,11350,11350,11350,11350,0
20240820,162900,72949690,11350,11350,11350,11350,0
20240820,162800,72949690,11350,11350,11350,11350,0
20240820,162700,72949690,11350,11350,11350,11350,0
20240820,162600,72949690,11350,11350,11350,11350,0
20240820,162500,72949690,11350,11350,11350,11350,0
20240820,162400,72949690,11350,11350,11350,11350,0
20240820,162300,72949690,11350,11350,11350,11350,0
20240820,162200,72949690,11350,11350,11350,11350,0
20240820,162100,72949690,11350,11350,11350,11350,0
20240820,162000,72949690,11350,11350,11350,11350,0
20240820,161900,72949690,11350,11350,11350,11350,0
20240820,161800,72949690,11350,11350,11350,11350,0
20240820,161700,72949690,11350,11350,11350,11350,0
20240820,161600,72949690,11350,11350,11350,11350,503
20240820,161500,72949690,11350,11350,11350,11350,0
20240820,161400,72949690,11350,11350,11350,11350,0
20240820,161300,72949690,11350,11350,11350,11350,0
20240820,161200,72949690,11350,11350,11350,11350,0
20240820,161100,72949690,11350,11350,11350,11350,0
20240820,161000,72949690,11350,11350,11350,11350,0
20240820,160900,72949690,11350,11350,11350,11350,0
20240820,160800,72949690,11350,11350,11350,11350,0
20240820,160700,72949690,11350,11350,11350,11350,0
20240820,160600,72949690,11350,11350,11350,11350,0
20240820,160500,72949690,11350,11350,11350,11350,0
20240820,160400,72949690,11350,11350,11350,11350,0
20240820,160300,72949690,11350,11350,11350,11350,0
20240820,160200,72949690,11350,11350,11350,11350,0
20240820,160100,72949690,11350,11350,11350,11350,0
20240820,160000,72949690,11350,11350,11350,11350,0
20240820,155900,72949690,11350,11350,11350,11350,0
20240820,155800,72949690,11350,11350,11350,11350,0
20240820,155700,72949690,11350,11350,11350,11350,0
20240820,155600,72949690,11350,11350,11350,11350,0
20240820,155500,72949690,11350,11350,11350,11350,0
20240820,155400,72949690,11350,11350,11350,11350,0
20240820,155300,72949690,11350,11350,11350,11350,0
20240820,155200,72949690,11350,11350,11350,11350,0
20240820,155100,72949690,11350,11350,11350,11350,0
20240820,155000,72949690,11350,11350,11350,11350,0
20240820,154900,72949690,11350,11350,11350,11350,0
20240820,154800,72949690,11350,11350,11350,11350,0
20240820,154700,72949690,11350,11350,11350,11350,0
20240820,154600,72949690,11350,11350,11350,11350,503
20240820,154500,72949690,11350,11350,11350,11350,0
20240820,154400,72949690,11350,11350,11350,11350,0
20240820,154300,72949690,11350,11350,11350,11350,0
20240820,154200,72949690,11350,11350,11350,11350,0
20240820,154100,72949690,11350,11350,11350,11350,0
20240820,154000,72949690,11350,11350,11350,11350,0
20240820,153900,72949690,11350,11350,11350,11350,0
20240820,153800,72949690,11350,11350,11350,11350,0
20240820,153700,72949690,11350,11350,11350,11350,0
20240820,153600,72949690,11350,11350,11350,11350,0
20240820,153500,72949690,11350,11350,11350,11350,0
20240820,153400,72949690,11350,11350,11350,11350,0
20240820,153300,72949690,11350,11350,11350,11350,0
20240820,153200,72949690,11350,11350,11350,11350,0
20240820,153100,72949690,11350,11350,11350,11350,0
20240820,153000,72949690,11350,11350,11350,11350,503
20240820,152900,67240640,11340,11340,11340,11340,0
20240820,152800,67240640,11340,11340,11340,11340,0
20240820,152700,67240640,11340,11340,11340,11340,0
20240820,152600,67240640,11340,11340,11340,11340,0
20240820,152500,67240640,11340,11340,11340,11340,0
20240820,152400,67240640,11340,11340,11340,11340,0
20240820,152300,67240640,11340,11340,11340,11340,0
20240820,152200,67240640,11340,11340,11340,11340,0
20240820,152100,67240640,11340,11340,11340,11340,0
20240820,152000,67240640,11340,11340,11340,11340,0
20240820,151900,67240640,11340,11320,11340,11320,1237
20240820,151800,53214360,11320,11320,11320,11320,0
20240820,151700,53214360,11320,11320,11320,11320,0
20240820,151600,53214360,11320,11320,11320,11320,0
20240820,151500,53214360,11320,11320,11320,11320,30
20240820,151400,52874760,11330,11330,11330,11330,0
20240820,151300,52874760,11330,11330,11330,11330,0
20240820,151200,52874760,11330,11330,11330,11330,0
20240820,151100,52874760,11330,11330,11330,11330,0
20240820,151000,52874760,11330,11330,11330,11330,1
20240820,150900,52863430,11320,11320,11320,11320,0
20240820,150800,52863430,11320,11320,11320,11320,11
20240820,150700,52738910,11330,11330,11330,11330,0
20240820,150600,52738910,11330,11330,11330,11330,0
20240820,150500,52738910,11330,11330,11330,11330,0
20240820,150400,52738910,11330,11330,11330,11330,0
20240820,150300,52738910,11330,11330,11330,11330,0
20240820,150200,52738910,11330,11330,11330,11330,0
20240820,150100,52738910,11330,11330,11330,11330,0
20240820,150000,52738910,11330,11330,11330,11330,0
20240820,145900,52738910,11330,11330,11330,11330,10
20240820,145800,52625610,11320,11320,11320,11320,2
20240820,145700,52602970,11330,11330,11330,11330,0
20240820,145600,52602970,11330,11330,11330,11330,0
20240820,145500,52602970,11330,11330,11330,11330,34
20240820,145400,52217750,11330,11330,11330,11330,11
20240820,145300,52093120,11320,11320,11320,11320,0
20240820,145200,52093120,11320,11320,11320,11320,0
20240820,145100,52093120,11320,11320,11320,11320,0
20240820,145000,52093120,11320,11320,11320,11320,0
20240820,144900,52093120,11320,11320,11320,11320,17
20240820,144800,51900680,11330,11330,11330,11330,0
20240820,144700,51900680,11330,11330,11330,11330,0
20240820,144600,51900680,11330,11330,11330,11330,0
20240820,144500,51900680,11330,11330,11330,11330,0
20240820,144400,51900680,11330,11330,11330,11330,0
20240820,144300,51900680,11330,11330,11330,11330,447
20240820,144200,46836170,11310,11310,11310,11310,0
20240820,144100,46836170,11310,11310,11310,11310,0
20240820,144000,46836170,11310,11310,11310,11310,0
20240820,143900,46836170,11310,11310,11310,11310,1
20240820,143800,46824860,11320,11320,11320,11320,0
20240820,143700,46824860,11320,11320,11320,11320,4
20240820,143600,46779580,11320,11320,11320,11320,0
20240820,143500,46779580,11320,11320,11320,11300,409
20240820,143400,42153130,11320,11320,11320,11320,0
20240820,143300,42153130,11320,11320,11320,11320,0
20240820,143200,42153130,11320,11320,11320,11320,0
20240820,143100,42153130,11320,11320,11320,11320,0
20240820,143000,42153130,11320,11320,11320,11320,16
20240820,142900,41972010,11330,11330,11330,11330,0
20240820,142800,41972010,11330,11330,11330,11330,0
20240820,142700,41972010,11330,11330,11330,11330,0
20240820,142600,41972010,11330,11330,11330,11330,7
20240820,142500,41892700,11320,11320,11320,11320,0
20240820,142400,41892700,11320,11320,11320,11320,0
20240820,142300,41892700,11320,11320,11320,11320,0
20240820,142200,41892700,11320,11320,11320,11320,0
20240820,142100,41892700,11320,11320,11320,11320,10
20240820,142000,41779500,11330,11330,11330,11330,0
20240820,141900,41779500,11330,11330,11330,11330,0
20240820,141800,41779500,11330,11330,11330,11330,0
20240820,141700,41779500,11330,11330,11330,11330,0
20240820,141600,41779500,11330,11330,11330,11330,0
20240820,141500,41779500,11330,11330,11330,11330,0
20240820,141400,41779500,11330,11330,11330,11330,1
20240820,141300,41768170,11330,11330,11330,11330,0
20240820,141200,41768170,11330,11330,11330,11330,0
20240820,141100,41768170,11330,11330,11330,11330,0
20240820,141000,41768170,11330,11330,11330,11330,0
20240820,140900,41768170,11330,11330,11330,11330,0
20240820,140800,41768170,11330,11330,11330,11330,0
20240820,140700,41768170,11330,11330,11330,11330,0
20240820,140600,41768170,11330,11330,11330,11330,0
20240820,140500,41768170,11330,11330,11330,11330,3
20240820,140400,41734180,11330,11330,11330,11330,62
20240820,140300,41031720,11320,11320,11320,11320,0
20240820,140200,41031720,11320,11320,11320,11320,0
20240820,140100,41031720,11320,11320,11320,11320,0
20240820,140000,41031720,11320,11320,11320,11320,0
20240820,135900,41031720,11320,11320,11320,11320,2
20240820,135800,41009080,11320,11320,11320,11320,0
20240820,135700,41009080,11320,11320,11320,11320,0
20240820,135600,41009080,11320,11320,11320,11320,0
20240820,135500,41009080,11320,11320,11320,11320,0
20240820,135400,41009080,11320,11320,11320,11320,0
20240820,135300,41009080,11320,11320,11320,11320,0
20240820,135200,41009080,11320,11320,11320,11320,0
20240820,135100,41009080,11320,11320,11320,11320,0
20240820,135000,41009080,11320,11320,11320,11320,0
20240820,134900,41009080,11320,11320,11320,11320,0
20240820,134800,41009080,11320,11320,11320,11320,0
20240820,134700,41009080,11320,11320,11320,11320,0
20240820,134600,41009080,11320,11320,11320,11320,0
20240820,134500,41009080,11320,11320,11320,11320,0
20240820,134400,41009080,11320,11320,11320,11320,0
20240820,134300,41009080,11320,11320,11320,11320,0
20240820,134200,41009080,11320,11320,11320,11320,0
20240820,134100,41009080,11320,11320,11320,11320,0
20240820,134000,41009080,11320,11320,11320,11320,0
20240820,133900,41009080,11320,11320,11320,11320,0
20240820,133800,41009080,11320,11320,11320,11320,0
20240820,133700,41009080,11320,11320,11320,11320,0
20240820,133600,41009080,11320,11320,11320,11320,0
20240820,133500,41009080,11320,11320,11320,11320,0
20240820,133400,41009080,11320,11320,11320,11320,73
20240820,133300,40182720,11320,11320,11320,11320,100
20240820,133200,39050720,11330,11330,11330,11330,2
20240820,133100,39028060,11330,11330,11330,11330,0
20240820,133000,39028060,11330,11330,11330,11330,0
20240820,132900,39028060,11330,11330,11330,11330,10
20240820,132800,38914760,11320,11320,11320,11320,0
20240820,132700,38914760,11320,11320,11320,11320,0
20240820,132600,38914760,11320,11320,11320,11320,0
20240820,132500,38914760,11320,11320,11320,11320,0
20240820,132400,38914760,11320,11320,11320,11320,0
20240820,132300,38914760,11320,11320,11320,11320,0
20240820,132200,38914760,11320,11320,11320,11320,0
20240820,132100,38914760,11320,11320,11320,11320,0
20240820,132000,38914760,11320,11320,11320,11320,0
20240820,131900,38914760,11320,11320,11320,11320,0
20240820,131800,38914760,11320,11320,11320,11320,0
20240820,131700,38914760,11320,11320,11320,11320,0
20240820,131600,38914760,11320,11320,11320,11320,0
20240820,131500,38914760,11320,11320,11320,11320,1
20240820,131400,38903440,11320,11320,11320,11320,0
20240820,131300,38903440,11320,11320,11320,11320,0
20240820,131200,38903440,11320,11320,11320,11320,0
20240820,131100,38903440,11320,11320,11320,11320,0
20240820,131000,38903440,11320,11320,11320,11320,0
20240820,130900,38903440,11320,11320,11320,11320,0
20240820,130800,38903440,11320,11320,11320,11320,0
20240820,130700,38903440,11320,11320,11320,11320,0
20240820,130600,38903440,11320,11320,11320,11320,0
20240820,130500,38903440,11320,11320,11320,11320,0
20240820,130400,38903440,11320,11320,11320,11320,0
20240820,130300,38903440,11320,11320,11320,11320,0
20240820,130200,38903440,11320,11320,11320,11320,0
20240820,130100,38903440,11320,11320,11320,11320,0
20240820,130000,38903440,11320,11320,11320,11320,0
20240820,125900,38903440,11320,11320,11320,11320,0
20240820,125800,38903440,11320,11320,11320,11320,0
20240820,125700,38903440,11320,11320,11320,11320,0
20240820,125600,38903440,11320,11320,11320,11320,0
20240820,125500,38903440,11320,11320,11320,11320,0
20240820,125400,38903440,11320,11320,11320,11320,9
20240820,125300,38801560,11320,11320,11320,11320,0
20240820,125200,38801560,11320,11320,11320,11320,12
20240820,125100,38665720,11320,11320,11320,11320,0
20240820,125000,38665720,11320,11320,11320,11320,1
20240820,124900,38654400,11300,11300,11300,11300,0
20240820,124800,38654400,11300,11310,11310,11300,210
20240820,124700,36280090,11330,11330,11330,11330,0
20240820,124600,36280090,11330,11330,11330,11330,0
20240820,124500,36280090,11330,11330,11330,11330,0
20240820,124400,36280090,11330,11330,11330,11330,1
20240820,124300,36268760,11320,11320,11320,11310,118
20240820,124200,34933490,11330,11330,11330,11330,0
20240820,124100,34933490,11330,11330,11330,11330,0
20240820,124000,34933490,11330,11330,11330,11330,1
20240820,123900,34922160,11330,11330,11330,11330,0
20240820,123800,34922160,11330,11330,11330,11330,7
20240820,123700,34842850,11320,11320,11320,11320,0
20240820,123600,34842850,11320,11320,11320,11320,0
20240820,123500,34842850,11320,11320,11320,11320,0
20240820,123400,34842850,11320,11320,11320,11320,0
20240820,123300,34842850,11320,11320,11320,11320,0
20240820,123200,34842850,11320,11330,11330,11320,2
20240820,123100,34820200,11330,11330,11330,11330,0
20240820,123000,34820200,11330,11330,11330,11330,0
20240820,122900,34820200,11330,11330,11330,11330,0
20240820,122800,34820200,11330,11330,11330,11330,0
20240820,122700,34820200,11330,11330,11330,11330,0
20240820,122600,34820200,11330,11330,11330,11330,0
20240820,122500,34820200,11330,11330,11330,11330,4
20240820,122400,34774880,11330,11330,11330,11320,205
20240820,122300,32452330,11330,11330,11330,11330,0
20240820,122200,32452330,11330,11330,11330,11330,10
20240820,122100,32339030,11330,11330,11330,11330,6
20240820,122000,32271050,11330,11330,11330,11330,2
20240820,121900,32248390,11320,11300,11320,11300,90
20240820,121800,31231310,11320,11320,11320,11320,0
20240820,121700,31231310,11320,11320,11320,11320,0
20240820,121600,31231310,11320,11320,11320,11320,7
20240820,121500,31152070,11320,11320,11320,11320,191
20240820,121400,28989950,11300,11300,11300,11300,0
20240820,121300,28989950,11300,11300,11300,11300,0
20240820,121200,28989950,11300,11300,11300,11300,0
20240820,121100,28989950,11300,11300,11300,11300,0
20240820,121000,28989950,11300,11300,11300,11300,2
20240820,120900,28967350,11300,11300,11300,11300,0
20240820,120800,28967350,11300,11300,11300,11300,0
20240820,120700,28967350,11300,11300,11300,11300,0
20240820,120600,28967350,11300,11300,11300,11300,0
20240820,120500,28967350,11300,11300,11300,11300,0
20240820,120400,28967350,11300,11300,11300,11300,0
20240820,120300,28967350,11300,11300,11300,11300,0
20240820,120200,28967350,11300,11300,11300,11300,0
20240820,120100,28967350,11300,11300,11300,11300,14
20240820,120000,28809150,11300,11300,11300,11300,0
20240820,115900,28809150,11300,11300,11300,11300,0
20240820,115800,28809150,11300,11300,11300,11300,0
20240820,115700,28809150,11300,11300,11300,11300,0
20240820,115600,28809150,11300,11300,11300,11300,1
20240820,115500,28797850,11300,11300,11300,11300,0
20240820,115400,28797850,11300,11300,11300,11300,0
20240820,115300,28797850,11300,11300,11300,11300,0
20240820,115200,28797850,11300,11300,11300,11300,0
20240820,115100,28797850,11300,11300,11300,11300,1
20240820,115000,28786550,11300,11300,11300,11300,0
20240820,114900,28786550,11300,11300,11300,11300,0
20240820,114800,28786550,11300,11300,11300,11300,0
20240820,114700,28786550,11300,11300,11300,11300,0
20240820,114600,28786550,11300,11300,11300,11300,0
20240820,114500,28786550,11300,11300,11300,11300,0
20240820,114400,28786550,11300,11300,11300,11300,0
20240820,114300,28786550,11300,11300,11300,11300,0
20240820,114200,28786550,11300,11300,11300,11300,0
20240820,114100,28786550,11300,11300,11300,11300,0
20240820,114000,28786550,11300,11300,11300,11300,0
20240820,113900,28786550,11300,11300,11300,11300,0
20240820,113800,28786550,11300,11300,11300,11300,0
20240820,113700,28786550,11300,11300,11300,11300,1
20240820,113600,28775250,11300,11300,11300,11300,0
20240820,113500,28775250,11300,11300,11300,11300,0
20240820,113400,28775250,11300,11300,11300,11300,0
20240820,113300,28775250,11300,11300,11300,11300,0
20240820,113200,28775250,11300,11300,11300,11300,0
20240820,113100,28775250,11300,11300,11300,11300,0
20240820,113000,28775250,11300,11310,11310,11300,27
20240820,112900,28470080,11320,11320,11320,11320,0
20240820,112800,28470080,11320,11320,11320,11320,0
20240820,112700,28470080,11320,11320,11320,11320,0
20240820,112600,28470080,11320,11320,11320,11320,0
20240820,112500,28470080,11320,11320,11320,11320,0
20240820,112400,28470080,11320,11320,11320,11320,0
20240820,112300,28470080,11320,11320,11320,11320,0
20240820,112200,28470080,11320,11320,11320,11320,9
20240820,112100,28368200,11300,11300,11300,11300,0
20240820,112000,28368200,11300,11300,11300,11300,0
20240820,111900,28368200,11300,11300,11300,11300,0
20240820,111800,28368200,11300,11300,11300,11300,0
20240820,111700,28368200,11300,11300,11300,11300,0
20240820,111600,28368200,11300,11300,11300,11300,0
20240820,111500,28368200,11300,11300,11300,11300,0
20240820,111400,28368200,11300,11300,11300,11300,0
20240820,111300,28368200,11300,11300,11300,11300,0
20240820,111200,28368200,11300,11300,11300,11300,0
20240820,111100,28368200,11300,11300,11300,11300,0
20240820,111000,28368200,11300,11310,11310,11300,30
20240820,110900,28029070,11300,11300,11300,11300,0
20240820,110800,28029070,11300,11300,11300,11300,0
20240820,110700,28029070,11300,11300,11300,11300,0
20240820,110600,28029070,11300,11300,11300,11300,0
20240820,110500,28029070,11300,11300,11300,11300,0
20240820,110400,28029070,11300,11300,11300,11300,0
20240820,110300,28029070,11300,11300,11300,11300,11
20240820,110200,27904770,11300,11300,11300,11300,0
20240820,110100,27904770,11300,11300,11300,11300,1
20240820,110000,27893470,11320,11320,11320,11320,0
20240820,105900,27893470,11320,11320,11320,11320,0
20240820,105800,27893470,11320,11320,11320,11320,0
20240820,105700,27893470,11320,11320,11320,11320,0
20240820,105600,27893470,11320,11320,11320,11320,0
20240820,105500,27893470,11320,11320,11320,11320,11
20240820,105400,27768950,11320,11320,11320,11320,1
20240820,105300,27757630,11320,11320,11320,11320,0
20240820,105200,27757630,11320,11320,11320,11320,0
20240820,105100,27757630,11320,11320,11320,11320,0
20240820,105000,27757630,11320,11320,11320,11320,0
20240820,104900,27757630,11320,11320,11320,11320,0
20240820,104800,27757630,11320,11320,11320,11320,1
20240820,104700,27746310,11300,11300,11300,11300,0
20240820,104600,27746310,11300,11300,11300,11300,0
20240820,104500,27746310,11300,11300,11300,11300,164
20240820,104400,25893110,11300,11300,11300,11300,229
20240820,104300,23305410,11300,11300,11300,11300,207
20240820,104200,20966310,11300,11300,11300,11300,0
20240820,104100,20966310,11300,11300,11300,11300,1
20240820,104000,20955010,11290,11290,11290,11290,0
20240820,103900,20955010,11290,11290,11290,11290,0
20240820,103800,20955010,11290,11290,11290,11290,100
20240820,103700,19826010,11300,11300,11300,11300,1
20240820,103600,19814710,11290,11290,11290,11290,0
20240820,103500,19814710,11290,11290,11290,11290,0
20240820,103400,19814710,11290,11290,11290,11290,0
20240820,103300,19814710,11290,11290,11290,11290,0
20240820,103200,19814710,11290,11290,11290,11290,0
20240820,103100,19814710,11290,11290,11290,11290,3
20240820,103000,19780840,11290,11290,11290,11290,0
20240820,102900,19780840,11290,11290,11290,11290,0
20240820,102800,19780840,11290,11290,11290,11290,0
20240820,102700,19780840,11290,11290,11290,11290,0
20240820,102600,19780840,11290,11290,11290,11290,5
20240820,102500,19724390,11300,11300,11300,11300,0
20240820,102400,19724390,11300,11300,11300,11300,0
20240820,102300,19724390,11300,11300,11300,11300,0
20240820,102200,19724390,11300,11300,11300,11300,0
20240820,102100,19724390,11300,11320,11320,11300,399
20240820,102000,15214550,11320,11320,11320,11320,0
20240820,101900,15214550,11320,11320,11320,11320,0
20240820,101800,15214550,11320,11320,11320,11320,0
20240820,101700,15214550,11320,11320,11320,11320,0
20240820,101600,15214550,11320,11320,11320,11320,0
20240820,101500,15214550,11320,11320,11320,11320,0
20240820,101400,15214550,11320,11320,11320,11320,0
20240820,101300,15214550,11320,11320,11320,11320,0
20240820,101200,15214550,11320,11320,11320,11320,1
20240820,101100,15203230,11330,11330,11330,11330,0
20240820,101000,15203230,11330,11320,11330,11320,6
20240820,100900,15135300,11330,11330,11330,11330,0
20240820,100800,15135300,11330,11330,11330,11330,0
20240820,100700,15135300,11330,11330,11330,11330,0
20240820,100600,15135300,11330,11330,11330,11330,39
20240820,100500,14693430,11330,11330,11330,11330,1
20240820,100400,14682100,11330,11330,11330,11330,0
20240820,100300,14682100,11330,11330,11330,11330,0
20240820,100200,14682100,11330,11330,11330,11330,0
20240820,100100,14682100,11330,11320,11330,11320,14
20240820,100000,14523530,11330,11330,11330,11330,0
20240820,095900,14523530,11330,11330,11330,11330,0
20240820,095800,14523530,11330,11330,11330,11330,18
20240820,095700,14319590,11330,11330,11330,11330,0
20240820,095600,14319590,11330,11330,11330,11330,0
20240820,095500,14319590,11330,11330,11330,11330,1
20240820,095400,14308260,11330,11330,11330,11330,0
20240820,095300,14308260,11330,11330,11330,11330,0
20240820,095200,14308260,11330,11330,11330,11330,0
20240820,095100,14308260,11330,11330,11330,11330,28
20240820,095000,13991020,11330,11330,11330,11330,8
20240820,094900,13900380,11340,11340,11340,11340,0
20240820,094800,13900380,11340,11340,11340,11340,0
20240820,094700,13900380,11340,11340,11340,11340,2
20240820,094600,13877700,11340,11340,11340,11340,8
20240820,094500,13786980,11340,11340,11340,11340,20
20240820,094400,13560180,11340,11340,11340,11340,9
20240820,094300,13458120,11340,11340,11340,11340,0
20240820,094200,13458120,11340,11340,11340,11340,0
20240820,094100,13458120,11340,11340,11340,11340,0
20240820,094000,13458120,11340,11340,11340,11340,12
20240820,093900,13322040,11330,11330,11330,11330,117
20240820,093800,11996430,11330,11330,11330,11330,11
20240820,093700,11871800,11320,11320,11320,11320,7
20240820,093600,11792560,11320,11320,11320,11320,0
20240820,093500,11792560,11320,11320,11320,11320,0
20240820,093400,11792560,11320,11320,11320,11320,18
20240820,093300,11588800,11310,11310,11310,11310,1
20240820,093200,11577490,11320,11320,11320,11320,10
20240820,093100,11464290,11330,11330,11330,11330,0
20240820,093000,11464290,11330,11330,11330,11330,1
20240820,092900,11452960,11330,11330,11330,11330,0
20240820,092800,11452960,11330,11310,11330,11310,302
20240820,092700,8037300,11300,11310,11310,11300,75
20240820,092600,7189750,11310,11310,11310,11310,0
20240820,092500,7189750,11310,11310,11310,11310,0
20240820,092400,7189750,11310,11310,11310,11310,5
20240820,092300,7133200,11310,11310,11310,11310,125
20240820,092200,5719450,11310,11310,11310,11310,6
20240820,092100,5651590,11320,11320,11320,11320,9
20240820,092000,5549710,11320,11320,11320,11320,2
20240820,091900,5527070,11330,11330,11330,11330,0
20240820,091800,5527070,11330,11330,11330,11330,13
20240820,091700,5379780,11330,11330,11330,11330,0
20240820,091600,5379780,11330,11330,11330,11330,88
20240820,091500,4382740,11340,11340,11340,11340,0
20240820,091400,4382740,11340,11340,11340,11340,0
20240820,091300,4382740,11340,11340,11340,11340,0
20240820,091200,4382740,11340,11340,11340,11340,0
20240820,091100,4382740,11340,11340,11340,11340,0
20240820,091000,4382740,11340,11340,11340,11340,0
20240820,090900,4382740,11340,11340,11340,11330,92
20240820,090800,3339610,11340,11310,11340,11310,59
20240820,090700,2671840,11300,11300,11300,11300,0
20240820,090600,2671840,11300,11300,11300,11300,0
20240820,090500,2671840,11300,11300,11300,11300,0
20240820,090400,2671840,11300,11300,11300,11300,0
20240820,090300,2671840,11300,11300,11300,11300,31
20240820,090200,2321540,11300,11300,11300,11300,1
20240820,090100,2310240,11310,11310,11310,11310,0
20240820,090000,2310240,11310,11340,11340,11310,204