KissMeData/011560/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185600,238514300,10100,10100,10100,10100,224
20240807,185500,238514300,10100,10100,10100,10100,0
20240807,185400,238514300,10100,10100,10100,10100,0
20240807,185300,238514300,10100,10100,10100,10100,0
20240807,185200,238514300,10100,10100,10100,10100,0
20240807,185100,238514300,10100,10100,10100,10100,0
20240807,185000,238514300,10100,10100,10100,10100,0
20240807,184900,238514300,10100,10100,10100,10100,0
20240807,184800,238514300,10100,10100,10100,10100,0
20240807,184700,238514300,10100,10100,10100,10100,0
20240807,184600,238514300,10100,10100,10100,10100,0
20240807,184500,238514300,10100,10100,10100,10100,0
20240807,184400,238514300,10100,10100,10100,10100,0
20240807,184300,238514300,10100,10100,10100,10100,0
20240807,184200,238514300,10100,10100,10100,10100,0
20240807,184100,238514300,10100,10100,10100,10100,0
20240807,184000,238514300,10100,10100,10100,10100,0
20240807,183900,238514300,10100,10100,10100,10100,0
20240807,183800,238514300,10100,10100,10100,10100,0
20240807,183700,238514300,10100,10100,10100,10100,0
20240807,183600,238514300,10100,10100,10100,10100,0
20240807,183500,238514300,10100,10100,10100,10100,0
20240807,183400,238514300,10100,10100,10100,10100,0
20240807,183300,238514300,10100,10100,10100,10100,0
20240807,183200,238514300,10100,10100,10100,10100,0
20240807,183100,238514300,10100,10100,10100,10100,0
20240807,183000,238514300,10100,10100,10100,10100,0
20240807,182900,238514300,10100,10100,10100,10100,0
20240807,182800,238514300,10100,10100,10100,10100,0
20240807,182700,238514300,10100,10100,10100,10100,0
20240807,182600,238514300,10100,10100,10100,10100,224
20240807,182500,238514300,10100,10100,10100,10100,0
20240807,182400,238514300,10100,10100,10100,10100,0
20240807,182300,238514300,10100,10100,10100,10100,0
20240807,182200,238514300,10100,10100,10100,10100,0
20240807,182100,238514300,10100,10100,10100,10100,0
20240807,182000,238514300,10100,10100,10100,10100,0
20240807,181900,238514300,10100,10100,10100,10100,0
20240807,181800,238514300,10100,10100,10100,10100,0
20240807,181700,238514300,10100,10100,10100,10100,0
20240807,181600,238514300,10100,10100,10100,10100,0
20240807,181500,238514300,10100,10100,10100,10100,0
20240807,181400,238514300,10100,10100,10100,10100,0
20240807,181300,238514300,10100,10100,10100,10100,0
20240807,181200,238514300,10100,10100,10100,10100,0
20240807,181100,238514300,10100,10100,10100,10100,0
20240807,181000,238514300,10100,10100,10100,10100,0
20240807,180900,238514300,10100,10100,10100,10100,0
20240807,180800,238514300,10100,10100,10100,10100,0
20240807,180700,238514300,10100,10100,10100,10100,0
20240807,180600,238514300,10100,10100,10100,10100,0
20240807,180500,238514300,10100,10100,10100,10100,0
20240807,180400,238514300,10100,10100,10100,10100,0
20240807,180300,238514300,10100,10100,10100,10100,0
20240807,180200,238514300,10100,10100,10100,10100,0
20240807,180100,238514300,10100,10100,10100,10100,0
20240807,180000,238514300,10100,10100,10100,10100,0
20240807,175900,238514300,10100,10100,10100,10100,0
20240807,175800,238514300,10100,10100,10100,10100,0
20240807,175700,238514300,10100,10100,10100,10100,0
20240807,175600,238514300,10100,10100,10100,10100,224
20240807,175500,238514300,10100,10100,10100,10100,0
20240807,175400,238514300,10100,10100,10100,10100,0
20240807,175300,238514300,10100,10100,10100,10100,0
20240807,175200,238514300,10100,10100,10100,10100,0
20240807,175100,238514300,10100,10100,10100,10100,0
20240807,175000,238514300,10100,10100,10100,10100,0
20240807,174900,238514300,10100,10100,10100,10100,0
20240807,174800,238514300,10100,10100,10100,10100,0
20240807,174700,238514300,10100,10100,10100,10100,0
20240807,174600,238514300,10100,10100,10100,10100,0
20240807,174500,238514300,10100,10100,10100,10100,0
20240807,174400,238514300,10100,10100,10100,10100,0
20240807,174300,238514300,10100,10100,10100,10100,0
20240807,174200,238514300,10100,10100,10100,10100,0
20240807,174100,238514300,10100,10100,10100,10100,0
20240807,174000,238514300,10100,10100,10100,10100,0
20240807,173900,238514300,10100,10100,10100,10100,0
20240807,173800,238514300,10100,10100,10100,10100,0
20240807,173700,238514300,10100,10100,10100,10100,0
20240807,173600,238514300,10100,10100,10100,10100,0
20240807,173500,238514300,10100,10100,10100,10100,0
20240807,173400,238514300,10100,10100,10100,10100,0
20240807,173300,238514300,10100,10100,10100,10100,0
20240807,173200,238514300,10100,10100,10100,10100,0
20240807,173100,238514300,10100,10100,10100,10100,0
20240807,173000,238514300,10100,10100,10100,10100,0
20240807,172900,238514300,10100,10100,10100,10100,0
20240807,172800,238514300,10100,10100,10100,10100,0
20240807,172700,238514300,10100,10100,10100,10100,0
20240807,172600,238514300,10100,10100,10100,10100,224
20240807,172500,238514300,10100,10100,10100,10100,0
20240807,172400,238514300,10100,10100,10100,10100,0
20240807,172300,238514300,10100,10100,10100,10100,0
20240807,172200,238514300,10100,10100,10100,10100,0
20240807,172100,238514300,10100,10100,10100,10100,0
20240807,172000,238514300,10100,10100,10100,10100,0
20240807,171900,238514300,10100,10100,10100,10100,0
20240807,171800,238514300,10100,10100,10100,10100,0
20240807,171700,238514300,10100,10100,10100,10100,0
20240807,171600,238514300,10100,10100,10100,10100,0
20240807,171500,238514300,10100,10100,10100,10100,0
20240807,171400,238514300,10100,10100,10100,10100,0
20240807,171300,238514300,10100,10100,10100,10100,0
20240807,171200,238514300,10100,10100,10100,10100,0
20240807,171100,238514300,10100,10100,10100,10100,0
20240807,171000,238514300,10100,10100,10100,10100,0
20240807,170900,238514300,10100,10100,10100,10100,0
20240807,170800,238514300,10100,10100,10100,10100,0
20240807,170700,238514300,10100,10100,10100,10100,0
20240807,170600,238514300,10100,10100,10100,10100,0
20240807,170500,238514300,10100,10100,10100,10100,0
20240807,170400,238514300,10100,10100,10100,10100,0
20240807,170300,238514300,10100,10100,10100,10100,0
20240807,170200,238514300,10100,10100,10100,10100,0
20240807,170100,238514300,10100,10100,10100,10100,0
20240807,170000,238514300,10100,10100,10100,10100,0
20240807,165900,238514300,10100,10100,10100,10100,0
20240807,165800,238514300,10100,10100,10100,10100,0
20240807,165700,238514300,10100,10100,10100,10100,0
20240807,165600,238514300,10100,10100,10100,10100,224
20240807,165500,238514300,10100,10100,10100,10100,0
20240807,165400,238514300,10100,10100,10100,10100,0
20240807,165300,238514300,10100,10100,10100,10100,0
20240807,165200,238514300,10100,10100,10100,10100,0
20240807,165100,238514300,10100,10100,10100,10100,0
20240807,165000,238514300,10100,10100,10100,10100,0
20240807,164900,238514300,10100,10100,10100,10100,0
20240807,164800,238514300,10100,10100,10100,10100,0
20240807,164700,238514300,10100,10100,10100,10100,0
20240807,164600,238514300,10100,10100,10100,10100,0
20240807,164500,238514300,10100,10100,10100,10100,0
20240807,164400,238514300,10100,10100,10100,10100,0
20240807,164300,238514300,10100,10100,10100,10100,0
20240807,164200,238514300,10100,10100,10100,10100,0
20240807,164100,238514300,10100,10100,10100,10100,0
20240807,164000,238514300,10100,10100,10100,10100,0
20240807,163900,238514300,10100,10100,10100,10100,0
20240807,163800,238514300,10100,10100,10100,10100,0
20240807,163700,238514300,10100,10100,10100,10100,0
20240807,163600,238514300,10100,10100,10100,10100,0
20240807,163500,238514300,10100,10100,10100,10100,0
20240807,163400,238514300,10100,10100,10100,10100,0
20240807,163300,238514300,10100,10100,10100,10100,0
20240807,163200,238514300,10100,10100,10100,10100,0
20240807,163100,238514300,10100,10100,10100,10100,0
20240807,163000,238514300,10100,10100,10100,10100,0
20240807,162900,238514300,10100,10100,10100,10100,0
20240807,162800,238514300,10100,10100,10100,10100,0
20240807,162700,238514300,10100,10100,10100,10100,0
20240807,162600,238514300,10100,10100,10100,10100,224
20240807,162500,238514300,10100,10100,10100,10100,0
20240807,162400,238514300,10100,10100,10100,10100,0
20240807,162300,238514300,10100,10100,10100,10100,0
20240807,162200,238514300,10100,10100,10100,10100,0
20240807,162100,238514300,10100,10100,10100,10100,0
20240807,162000,238514300,10100,10100,10100,10100,0
20240807,161900,238514300,10100,10100,10100,10100,0
20240807,161800,238514300,10100,10100,10100,10100,0
20240807,161700,238514300,10100,10100,10100,10100,0
20240807,161600,238514300,10100,10100,10100,10100,0
20240807,161500,238514300,10100,10100,10100,10100,0
20240807,161400,238514300,10100,10100,10100,10100,0
20240807,161300,238514300,10100,10100,10100,10100,0
20240807,161200,238514300,10100,10100,10100,10100,0
20240807,161100,238514300,10100,10100,10100,10100,0
20240807,161000,238514300,10100,10100,10100,10100,0
20240807,160900,238514300,10100,10100,10100,10100,0
20240807,160800,238514300,10100,10100,10100,10100,0
20240807,160700,238514300,10100,10100,10100,10100,0
20240807,160600,238514300,10100,10100,10100,10100,0
20240807,160500,238514300,10100,10100,10100,10100,0
20240807,160400,238514300,10100,10100,10100,10100,0
20240807,160300,238514300,10100,10100,10100,10100,0
20240807,160200,238514300,10100,10100,10100,10100,0
20240807,160100,238514300,10100,10100,10100,10100,0
20240807,160000,238514300,10100,10100,10100,10100,0
20240807,155900,238514300,10100,10100,10100,10100,0
20240807,155800,238514300,10100,10100,10100,10100,0
20240807,155700,238514300,10100,10100,10100,10100,0
20240807,155600,238514300,10100,10100,10100,10100,224
20240807,155500,238514300,10100,10100,10100,10100,0
20240807,155400,238514300,10100,10100,10100,10100,0
20240807,155300,238514300,10100,10100,10100,10100,0
20240807,155200,238514300,10100,10100,10100,10100,0
20240807,155100,238514300,10100,10100,10100,10100,0
20240807,155000,238514300,10100,10100,10100,10100,0
20240807,154900,238514300,10100,10100,10100,10100,0
20240807,154800,238514300,10100,10100,10100,10100,0
20240807,154700,238514300,10100,10100,10100,10100,0
20240807,154600,238514300,10100,10100,10100,10100,0
20240807,154500,238514300,10100,10100,10100,10100,0
20240807,154400,238514300,10100,10100,10100,10100,0
20240807,154300,238514300,10100,10100,10100,10100,0
20240807,154200,238514300,10100,10100,10100,10100,0
20240807,154100,238514300,10100,10100,10100,10100,0
20240807,154000,238514300,10100,10100,10100,10100,0
20240807,153900,238514300,10100,10100,10100,10100,0
20240807,153800,238514300,10100,10100,10100,10100,0
20240807,153700,238514300,10100,10100,10100,10100,0
20240807,153600,238514300,10100,10100,10100,10100,0
20240807,153500,238514300,10100,10100,10100,10100,0
20240807,153400,238514300,10100,10100,10100,10100,0
20240807,153300,238514300,10100,10100,10100,10100,0
20240807,153200,238514300,10100,10100,10100,10100,0
20240807,153100,238514300,10100,10100,10100,10100,0
20240807,153000,238514300,10100,10100,10100,10100,224
20240807,152900,236251900,10060,10060,10060,10060,0
20240807,152800,236251900,10060,10060,10060,10060,0
20240807,152700,236251900,10060,10060,10060,10060,0
20240807,152600,236251900,10060,10060,10060,10060,0
20240807,152500,236251900,10060,10060,10060,10060,0
20240807,152400,236251900,10060,10060,10060,10060,0
20240807,152300,236251900,10060,10060,10060,10060,0
20240807,152200,236251900,10060,10060,10060,10060,0
20240807,152100,236251900,10060,10060,10060,10060,0
20240807,152000,236251900,10060,10060,10060,10060,0
20240807,151900,236251900,10060,10030,10060,10020,8
20240807,151800,236171660,10060,10060,10060,10060,0
20240807,151700,236171660,10060,10040,10060,10040,127
20240807,151600,234894540,10020,10020,10040,10020,380
20240807,151500,231086900,10020,10020,10020,10020,15
20240807,151400,230936600,10020,10020,10020,10020,2
20240807,151300,230916560,10030,10030,10030,10030,10
20240807,151200,230816260,10030,10030,10030,10030,0
20240807,151100,230816260,10030,10030,10030,10030,52
20240807,151000,230294700,10030,10030,10030,10030,0
20240807,150900,230294700,10030,10030,10030,10030,0
20240807,150800,230294700,10030,10030,10030,10030,0
20240807,150700,230294700,10030,10030,10030,10030,200
20240807,150600,228288700,10030,10030,10030,10030,50
20240807,150500,227787200,10020,10030,10030,10020,1038
20240807,150400,217385180,10030,10030,10030,10030,0
20240807,150300,217385180,10030,10030,10030,10030,79
20240807,150200,216592810,10030,10030,10030,10030,0
20240807,150100,216592810,10030,10030,10030,10030,20
20240807,150000,216392210,10030,10030,10030,10030,11
20240807,145900,216281880,10080,10080,10080,10080,0
20240807,145800,216281880,10080,10080,10080,10080,0
20240807,145700,216281880,10080,10080,10080,10080,0
20240807,145600,216281880,10080,10080,10080,10080,1
20240807,145500,216271800,10030,10030,10030,10030,150
20240807,145400,214767300,10030,10050,10050,10030,241
20240807,145300,212345550,10050,10050,10050,10050,174
20240807,145200,210596850,10050,10050,10050,10050,500
20240807,145100,205571850,10070,10060,10070,10060,400
20240807,145000,201544250,10060,10060,10060,10060,0
20240807,144900,201544250,10060,10060,10060,10060,0
20240807,144800,201544250,10060,10060,10060,10060,3
20240807,144700,201514070,10030,10010,10030,10010,232
20240807,144600,199189110,10010,10010,10010,10010,0
20240807,144500,199189110,10010,10010,10010,10010,0
20240807,144400,199189110,10010,10010,10010,10010,0
20240807,144300,199189110,10010,10010,10010,10010,0
20240807,144200,199189110,10010,10010,10010,10010,0
20240807,144100,199189110,10010,10010,10010,10010,0
20240807,144000,199189110,10010,10010,10010,10010,1229
20240807,143900,186886820,10020,10020,10020,10020,0
20240807,143800,186886820,10020,10020,10020,10020,123
20240807,143700,185654360,10070,10070,10070,10070,10
20240807,143600,185553660,10060,10060,10060,10060,0
20240807,143500,185553660,10060,10060,10060,10060,0
20240807,143400,185553660,10060,10060,10060,10060,0
20240807,143300,185553660,10060,10060,10060,10060,0
20240807,143200,185553660,10060,10060,10060,10060,0
20240807,143100,185553660,10060,10060,10060,10060,200
20240807,143000,183541660,10020,10020,10020,10020,0
20240807,142900,183541660,10020,10020,10020,10020,0
20240807,142800,183541660,10020,10020,10020,10020,0
20240807,142700,183541660,10020,10020,10020,10020,500
20240807,142600,178531660,10070,10070,10070,10070,0
20240807,142500,178531660,10070,10070,10070,10070,0
20240807,142400,178531660,10070,10070,10070,10070,1
20240807,142300,178521590,10020,10020,10020,10020,0
20240807,142200,178521590,10020,10020,10020,10020,0
20240807,142100,178521590,10020,10050,10050,10020,200
20240807,142000,176515460,10070,10070,10070,10070,1
20240807,141900,176505390,10010,10010,10010,10010,0
20240807,141800,176505390,10010,10010,10010,10010,0
20240807,141700,176505390,10010,10010,10010,10010,0
20240807,141600,176505390,10010,10010,10010,10010,0
20240807,141500,176505390,10010,10010,10010,10010,128
20240807,141400,175224110,10010,10010,10010,10010,0
20240807,141300,175224110,10010,10010,10010,10010,0
20240807,141200,175224110,10010,10010,10010,10010,1
20240807,141100,175214100,10000,10000,10000,10000,0
20240807,141000,175214100,10000,10000,10000,10000,0
20240807,140900,175214100,10000,10000,10000,10000,0
20240807,140800,175214100,10000,10000,10000,10000,0
20240807,140700,175214100,10000,10000,10000,10000,0
20240807,140600,175214100,10000,10000,10000,10000,70
20240807,140500,174514100,9990,10020,10020,9990,2392
20240807,140400,150605910,10010,10010,10010,10010,39
20240807,140300,150215520,10040,10040,10040,10040,0
20240807,140200,150215520,10040,10040,10040,10040,0
20240807,140100,150215520,10040,10030,10040,10010,43
20240807,140000,149785010,10030,10030,10030,10030,0
20240807,135900,149785010,10030,10030,10030,10030,0
20240807,135800,149785010,10030,10030,10030,10030,0
20240807,135700,149785010,10030,10030,10030,10030,1
20240807,135600,149774980,10020,10040,10040,10020,2
20240807,135500,149754920,10060,10060,10060,10060,0
20240807,135400,149754920,10060,10060,10060,10060,1
20240807,135300,149744860,10000,10000,10000,10000,0
20240807,135200,149744860,10000,10000,10000,10000,0
20240807,135100,149744860,10000,10000,10000,10000,0
20240807,135000,149744860,10000,10000,10000,10000,0
20240807,134900,149744860,10000,10060,10060,10000,62
20240807,134800,149123280,10060,10060,10060,10060,0
20240807,134700,149123280,10060,10060,10060,10060,0
20240807,134600,149123280,10060,10060,10060,10060,0
20240807,134500,149123280,10060,10060,10060,10060,0
20240807,134400,149123280,10060,10060,10060,10060,0
20240807,134300,149123280,10060,10060,10060,10060,0
20240807,134200,149123280,10060,10060,10060,10060,0
20240807,134100,149123280,10060,10060,10060,10060,0
20240807,134000,149123280,10060,10060,10060,10060,0
20240807,133900,149123280,10060,10060,10060,10060,0
20240807,133800,149123280,10060,10060,10060,10060,0
20240807,133700,149123280,10060,10020,10060,10020,19
20240807,133600,148932830,10010,10000,10010,10000,450
20240807,133500,144431900,10000,10000,10000,10000,0
20240807,133400,144431900,10000,10000,10000,10000,127
20240807,133300,143161900,9990,9990,9990,9990,95
20240807,133200,142212850,9990,9990,9990,9990,0
20240807,133100,142212850,9990,9990,9990,9990,0
20240807,133000,142212850,9990,9990,9990,9990,14
20240807,132900,142072990,9990,9990,9990,9990,0
20240807,132800,142072990,9990,9990,9990,9990,0
20240807,132700,142072990,9990,9990,9990,9990,0
20240807,132600,142072990,9990,10000,10000,9990,41
20240807,132500,141663150,10000,10010,10010,10000,60
20240807,132400,141063070,10010,10010,10010,10010,32
20240807,132300,140742750,10020,10020,10020,10020,0
20240807,132200,140742750,10020,10020,10020,10020,0
20240807,132100,140742750,10020,10020,10020,10020,0
20240807,132000,140742750,10020,10020,10020,10020,0
20240807,131900,140742750,10020,10020,10020,10020,0
20240807,131800,140742750,10020,10020,10020,10020,50
20240807,131700,140241750,10020,10020,10020,10020,60
20240807,131600,139640550,10080,10080,10080,10080,0
20240807,131500,139640550,10080,10080,10080,10080,0
20240807,131400,139640550,10080,10080,10080,10080,0
20240807,131300,139640550,10080,10080,10080,10080,1
20240807,131200,139630470,10020,10020,10020,10020,141
20240807,131100,138217650,10000,10000,10000,10000,0
20240807,131000,138217650,10000,10000,10000,10000,0
20240807,130900,138217650,10000,10000,10000,10000,0
20240807,130800,138217650,10000,10000,10000,10000,0
20240807,130700,138217650,10000,10000,10000,10000,0
20240807,130600,138217650,10000,10000,10000,10000,0
20240807,130500,138217650,10000,10000,10000,10000,0
20240807,130400,138217650,10000,10000,10000,10000,0
20240807,130300,138217650,10000,10000,10000,10000,0
20240807,130200,138217650,10000,10000,10000,10000,1
20240807,130100,138207650,10000,10000,10000,10000,0
20240807,130000,138207650,10000,10000,10000,10000,0
20240807,125900,138207650,10000,10000,10000,10000,0
20240807,125800,138207650,10000,10000,10000,10000,72
20240807,125700,137487650,9990,9990,9990,9990,100
20240807,125600,136488650,10000,10000,10000,10000,0
20240807,125500,136488650,10000,10000,10000,10000,0
20240807,125400,136488650,10000,10000,10000,10000,50
20240807,125300,135988650,10020,10020,10020,10020,0
20240807,125200,135988650,10020,10020,10020,10020,0
20240807,125100,135988650,10020,10020,10020,10020,0
20240807,125000,135988650,10020,10020,10020,10020,0
20240807,124900,135988650,10020,10020,10020,10020,0
20240807,124800,135988650,10020,10020,10020,10020,100
20240807,124700,134986650,10020,10020,10020,10020,0
20240807,124600,134986650,10020,10020,10020,10020,0
20240807,124500,134986650,10020,10020,10020,10020,1
20240807,124400,134976630,10000,10000,10000,10000,10
20240807,124300,134876630,10000,10000,10000,10000,100
20240807,124200,133876630,10000,10000,10000,10000,0
20240807,124100,133876630,10000,10000,10000,10000,0
20240807,124000,133876630,10000,10000,10000,10000,80
20240807,123900,133076630,9950,9950,9950,9950,0
20240807,123800,133076630,9950,9950,9950,9950,0
20240807,123700,133076630,9950,9970,9970,9950,317
20240807,123600,129916480,9960,9980,9980,9960,269
20240807,123500,127235680,9980,10010,10010,9980,446
20240807,123400,122772260,9990,10020,10020,9990,1357
20240807,123300,109194900,10030,10030,10030,10030,0
20240807,123200,109194900,10030,10050,10050,10030,950
20240807,123100,99647860,10050,10050,10050,10050,0
20240807,123000,99647860,10050,10050,10050,10050,0
20240807,122900,99647860,10050,10050,10050,10050,0
20240807,122800,99647860,10050,10050,10050,10050,20
20240807,122700,99446860,10060,10060,10060,10060,0
20240807,122600,99446860,10060,10060,10060,10060,115
20240807,122500,98289960,10050,10050,10050,10050,0
20240807,122400,98289960,10050,10050,10050,10050,53
20240807,122300,97757310,10050,10050,10050,10050,0
20240807,122200,97757310,10050,10050,10050,10050,0
20240807,122100,97757310,10050,10050,10050,10050,0
20240807,122000,97757310,10050,10050,10050,10050,0
20240807,121900,97757310,10050,10050,10050,10050,20
20240807,121800,97556310,10040,10050,10050,10040,516
20240807,121700,92375520,10050,10050,10050,10050,0
20240807,121600,92375520,10050,10050,10050,10050,0
20240807,121500,92375520,10050,10050,10050,10050,35
20240807,121400,92023770,10050,10050,10050,10050,0
20240807,121300,92023770,10050,10050,10050,10050,14
20240807,121200,91883070,10050,10050,10050,10050,3
20240807,121100,91852920,10060,10060,10060,10060,0
20240807,121000,91852920,10060,10060,10060,10060,0
20240807,120900,91852920,10060,10060,10060,10060,0
20240807,120800,91852920,10060,10060,10060,10060,0
20240807,120700,91852920,10060,10060,10060,10060,1
20240807,120600,91842860,10060,10050,10060,10050,6
20240807,120500,91782550,10050,10050,10050,10050,0
20240807,120400,91782550,10050,10050,10050,10050,0
20240807,120300,91782550,10050,10060,10060,10050,110
20240807,120200,90676150,10060,10060,10060,10060,0
20240807,120100,90676150,10060,10060,10060,10060,0
20240807,120000,90676150,10060,10060,10060,10060,0
20240807,115900,90676150,10060,10060,10060,10060,4
20240807,115800,90635910,10060,10060,10060,10060,0
20240807,115700,90635910,10060,10060,10060,10060,1
20240807,115600,90625850,10080,10080,10080,10080,0
20240807,115500,90625850,10080,10060,10080,10060,2
20240807,115400,90605710,10070,10070,10070,10070,0
20240807,115300,90605710,10070,10050,10080,10050,7
20240807,115200,90535250,10030,10030,10030,10030,0
20240807,115100,90535250,10030,10030,10030,10030,0
20240807,115000,90535250,10030,10050,10050,10030,35
20240807,114900,90184160,10050,10050,10050,10050,0
20240807,114800,90184160,10050,10040,10050,10040,100
20240807,114700,89179180,10040,10040,10040,10040,0
20240807,114600,89179180,10040,10040,10040,10040,0
20240807,114500,89179180,10040,10040,10040,10040,0
20240807,114400,89179180,10040,10040,10040,10040,0
20240807,114300,89179180,10040,10040,10040,10040,30
20240807,114200,88877980,10030,10040,10040,10030,118
20240807,114100,87693440,10040,10040,10040,10040,0
20240807,114000,87693440,10040,10060,10060,10040,119
20240807,113900,86496680,10060,10060,10060,10060,0
20240807,113800,86496680,10060,10060,10060,10060,0
20240807,113700,86496680,10060,10060,10060,10060,1
20240807,113600,86486620,10090,10090,10090,10090,0
20240807,113500,86486620,10090,10090,10090,10090,0
20240807,113400,86486620,10090,10090,10090,10090,0
20240807,113300,86486620,10090,10060,10090,10060,2
20240807,113200,86466470,10040,10040,10040,10040,0
20240807,113100,86466470,10040,10040,10040,10040,0
20240807,113000,86466470,10040,10040,10040,10040,0
20240807,112900,86466470,10040,10040,10040,10040,0
20240807,112800,86466470,10040,10040,10040,10040,17
20240807,112700,86295790,10040,10040,10040,10040,0
20240807,112600,86295790,10040,10040,10040,10040,7
20240807,112500,86225510,10050,10040,10050,10040,500
20240807,112400,81200550,10050,10050,10050,10050,0
20240807,112300,81200550,10050,10050,10050,10050,0
20240807,112200,81200550,10050,10050,10050,10050,0
20240807,112100,81200550,10050,10050,10050,10050,0
20240807,112000,81200550,10050,10050,10050,10050,1
20240807,111900,81190500,10030,10030,10030,10030,0
20240807,111800,81190500,10030,10030,10030,10030,0
20240807,111700,81190500,10030,10030,10030,10030,1
20240807,111600,81180470,10030,10030,10030,10030,1
20240807,111500,81170440,10090,10090,10090,10090,0
20240807,111400,81170440,10090,10090,10090,10090,10
20240807,111300,81069540,10030,10020,10030,10020,2
20240807,111200,81049490,10000,10000,10000,10000,467
20240807,111100,76379490,9990,9990,9990,9990,16
20240807,111000,76219650,9990,9990,9990,9990,0
20240807,110900,76219650,9990,9990,9990,9990,0
20240807,110800,76219650,9990,9990,9990,9990,0
20240807,110700,76219650,9990,9990,9990,9990,88
20240807,110600,75340530,9990,9990,9990,9990,5
20240807,110500,75290580,9980,9980,9980,9980,0
20240807,110400,75290580,9980,9980,9980,9980,40
20240807,110300,74891380,9990,10010,10010,9990,71
20240807,110200,74181690,10020,10030,10030,10020,83
20240807,110100,73350010,10030,10040,10040,10030,130
20240807,110000,72044930,10040,10040,10040,10040,78
20240807,105900,71261810,10020,10020,10020,10020,0
20240807,105800,71261810,10020,10020,10020,10020,50
20240807,105700,70760810,10030,10030,10030,10030,0
20240807,105600,70760810,10030,10030,10030,10030,1
20240807,105500,70750780,10020,10020,10020,10020,0
20240807,105400,70750780,10020,10020,10020,10020,0
20240807,105300,70750780,10020,10030,10030,10020,5
20240807,105200,70700650,10030,10030,10030,10030,16
20240807,105100,70540170,10030,10030,10030,10030,2
20240807,105000,70520110,10030,10030,10030,10030,0
20240807,104900,70520110,10030,10020,10030,10020,38
20240807,104800,70139020,10020,10010,10020,10010,238
20240807,104700,67756540,10000,10000,10000,10000,50
20240807,104600,67256540,9990,9990,9990,9990,0
20240807,104500,67256540,9990,9980,9990,9980,81
20240807,104400,66448150,9980,9980,9980,9980,0
20240807,104300,66448150,9980,9980,9980,9980,5
20240807,104200,66398250,9980,9980,9980,9980,11
20240807,104100,66288470,9980,9980,9980,9980,0
20240807,104000,66288470,9980,9960,9980,9960,102
20240807,103900,65271240,9960,9960,9960,9960,18
20240807,103800,65091960,9980,9980,9980,9980,0
20240807,103700,65091960,9980,9980,9980,9980,0
20240807,103600,65091960,9980,9960,9980,9960,354
20240807,103500,61565930,9950,9950,9950,9950,0
20240807,103400,61565930,9950,9940,9950,9940,514
20240807,103300,56452290,9940,9940,9940,9940,0
20240807,103200,56452290,9940,9940,9940,9940,0
20240807,103100,56452290,9940,9940,9940,9940,0
20240807,103000,56452290,9940,9940,9940,9940,34
20240807,102900,56114330,9920,9920,9920,9920,0
20240807,102800,56114330,9920,9920,9920,9920,0
20240807,102700,56114330,9920,9920,9920,9920,0
20240807,102600,56114330,9920,9920,9920,9920,0
20240807,102500,56114330,9920,9920,9920,9920,0
20240807,102400,56114330,9920,9920,9920,9920,0
20240807,102300,56114330,9920,9920,9920,9920,0
20240807,102200,56114330,9920,9920,9920,9920,54
20240807,102100,55578650,9950,9950,9950,9950,1
20240807,102000,55568700,9920,9920,9920,9920,15
20240807,101900,55419900,9930,9930,9930,9930,0
20240807,101800,55419900,9930,9930,9930,9930,0
20240807,101700,55419900,9930,9950,9950,9930,11
20240807,101600,55310470,9950,9950,9950,9950,1
20240807,101500,55300520,9950,9950,9950,9950,0
20240807,101400,55300520,9950,9950,9950,9950,50
20240807,101300,54803020,9950,9950,9950,9950,1
20240807,101200,54793070,9960,9960,9960,9960,0
20240807,101100,54793070,9960,9960,9960,9960,0
20240807,101000,54793070,9960,9960,9960,9960,0
20240807,100900,54793070,9960,9960,9960,9960,101
20240807,100800,53787110,9920,9920,9920,9920,10
20240807,100700,53687910,9920,9920,9920,9920,10
20240807,100600,53588710,9920,9920,9920,9890,489
20240807,100500,48747630,9900,9900,9900,9900,0
20240807,100400,48747630,9900,9950,9950,9900,1199
20240807,100300,36845430,9960,9960,9960,9960,59
20240807,100200,36257790,9960,9980,9980,9960,202
20240807,100100,34245850,9960,9980,9980,9960,158
20240807,100000,32671340,9990,9990,9990,9990,0
20240807,095900,32671340,9990,9990,9990,9990,5
20240807,095800,32621390,9990,9970,9990,9970,19
20240807,095700,32431860,9990,9990,9990,9990,2
20240807,095600,32411880,9970,9970,9970,9970,0
20240807,095500,32411880,9970,9990,9990,9970,45
20240807,095400,31963150,9970,9970,9970,9970,0
20240807,095300,31963150,9970,9970,9970,9970,0
20240807,095200,31963150,9970,9970,9970,9970,0
20240807,095100,31963150,9970,10010,10010,9970,741
20240807,095000,24553660,10010,10010,10010,10010,0
20240807,094900,24553660,10010,10020,10020,10010,117
20240807,094800,23381830,10030,10030,10030,10030,0
20240807,094700,23381830,10030,10030,10030,10030,3
20240807,094600,23351740,10030,10030,10030,10030,0
20240807,094500,23351740,10030,10030,10030,10030,0
20240807,094400,23351740,10030,10030,10030,10030,0
20240807,094300,23351740,10030,10030,10030,10030,0
20240807,094200,23351740,10030,10030,10030,10030,0
20240807,094100,23351740,10030,10030,10030,10030,24
20240807,094000,23111020,10030,10030,10030,10030,18
20240807,093900,22930480,10040,10040,10040,10040,1
20240807,093800,22920440,10040,10040,10040,10040,0
20240807,093700,22920440,10040,10040,10040,10040,0
20240807,093600,22920440,10040,10040,10040,10040,28
20240807,093500,22639320,10040,10040,10040,10040,24
20240807,093400,22398360,10040,10040,10040,10040,56
20240807,093300,21836120,10030,10030,10030,10030,1
20240807,093200,21826090,10020,10020,10020,10020,0
20240807,093100,21826090,10020,10020,10020,10020,0
20240807,093000,21826090,10020,10020,10020,10020,0
20240807,092900,21826090,10020,10020,10020,10020,15
20240807,092800,21675790,10040,10040,10040,10040,0
20240807,092700,21675790,10040,10040,10040,10040,80
20240807,092600,20872590,10030,10020,10030,10020,82
20240807,092500,20050140,10020,10010,10020,10010,219
20240807,092400,17856800,10010,10010,10010,10010,5
20240807,092300,17806750,10010,10010,10010,10010,1
20240807,092200,17796740,9990,9990,9990,9990,2
20240807,092100,17776760,10020,10020,10020,10020,1
20240807,092000,17766740,9970,10020,10020,9970,4
20240807,091900,17726710,9970,9970,9970,9970,2
20240807,091800,17706770,10010,10000,10010,10000,400
20240807,091700,13703770,10000,10000,10000,10000,200
20240807,091600,11703770,9990,9990,9990,9990,0
20240807,091500,11703770,9990,9990,9990,9990,30
20240807,091400,11404070,9990,9990,9990,9990,0
20240807,091300,11404070,9990,9990,9990,9990,1
20240807,091200,11394080,10000,10000,10000,10000,180
20240807,091100,9594080,10000,10000,10000,10000,0
20240807,091000,9594080,10000,10000,10000,10000,0
20240807,090900,9594080,10000,10000,10000,10000,0
20240807,090800,9594080,10000,10000,10000,10000,7
20240807,090700,9524080,9990,9990,9990,9990,84
20240807,090600,8684920,9980,9980,9980,9980,0
20240807,090500,8684920,9980,9980,9980,9980,308
20240807,090400,5611080,9900,9900,9900,9900,0
20240807,090300,5611080,9900,9980,9980,9900,15
20240807,090200,5462420,9900,9900,9900,9900,11
20240807,090100,5353520,9980,9980,9980,9980,2
20240807,090000,5333560,9980,9930,9980,9880,519