KissMeData/088390/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195500,193316210,14040,14040,14040,14040,411
20240820,195400,193316210,14040,14040,14040,14040,0
20240820,195300,193316210,14040,14040,14040,14040,0
20240820,195200,193316210,14040,14040,14040,14040,0
20240820,195100,193316210,14040,14040,14040,14040,0
20240820,195000,193316210,14040,14040,14040,14040,0
20240820,194900,193316210,14040,14040,14040,14040,0
20240820,194800,193316210,14040,14040,14040,14040,0
20240820,194700,193316210,14040,14040,14040,14040,0
20240820,194600,193316210,14040,14040,14040,14040,0
20240820,194500,193316210,14040,14040,14040,14040,0
20240820,194400,193316210,14040,14040,14040,14040,0
20240820,194300,193316210,14040,14040,14040,14040,0
20240820,194200,193316210,14040,14040,14040,14040,0
20240820,194100,193316210,14040,14040,14040,14040,0
20240820,194000,193316210,14040,14040,14040,14040,0
20240820,193900,193316210,14040,14040,14040,14040,0
20240820,193800,193316210,14040,14040,14040,14040,0
20240820,193700,193316210,14040,14040,14040,14040,0
20240820,193600,193316210,14040,14040,14040,14040,0
20240820,193500,193316210,14040,14040,14040,14040,0
20240820,193400,193316210,14040,14040,14040,14040,0
20240820,193300,193316210,14040,14040,14040,14040,0
20240820,193200,193316210,14040,14040,14040,14040,0
20240820,193100,193316210,14040,14040,14040,14040,0
20240820,193000,193316210,14040,14040,14040,14040,0
20240820,192900,193316210,14040,14040,14040,14040,0
20240820,192800,193316210,14040,14040,14040,14040,0
20240820,192700,193316210,14040,14040,14040,14040,0
20240820,192600,193316210,14040,14040,14040,14040,0
20240820,192500,193316210,14040,14040,14040,14040,411
20240820,192400,193316210,14040,14040,14040,14040,0
20240820,192300,193316210,14040,14040,14040,14040,0
20240820,192200,193316210,14040,14040,14040,14040,0
20240820,192100,193316210,14040,14040,14040,14040,0
20240820,192000,193316210,14040,14040,14040,14040,0
20240820,191900,193316210,14040,14040,14040,14040,0
20240820,191800,193316210,14040,14040,14040,14040,0
20240820,191700,193316210,14040,14040,14040,14040,0
20240820,191600,193316210,14040,14040,14040,14040,0
20240820,191500,193316210,14040,14040,14040,14040,0
20240820,191400,193316210,14040,14040,14040,14040,0
20240820,191300,193316210,14040,14040,14040,14040,0
20240820,191200,193316210,14040,14040,14040,14040,0
20240820,191100,193316210,14040,14040,14040,14040,0
20240820,191000,193316210,14040,14040,14040,14040,0
20240820,190900,193316210,14040,14040,14040,14040,0
20240820,190800,193316210,14040,14040,14040,14040,0
20240820,190700,193316210,14040,14040,14040,14040,0
20240820,190600,193316210,14040,14040,14040,14040,0
20240820,190500,193316210,14040,14040,14040,14040,0
20240820,190400,193316210,14040,14040,14040,14040,0
20240820,190300,193316210,14040,14040,14040,14040,0
20240820,190200,193316210,14040,14040,14040,14040,0
20240820,190100,193316210,14040,14040,14040,14040,0
20240820,190000,193316210,14040,14040,14040,14040,0
20240820,185900,193316210,14040,14040,14040,14040,0
20240820,185800,193316210,14040,14040,14040,14040,0
20240820,185700,193316210,14040,14040,14040,14040,0
20240820,185600,193316210,14040,14040,14040,14040,0
20240820,185500,193316210,14040,14040,14040,14040,411
20240820,185400,193316210,14040,14040,14040,14040,0
20240820,185300,193316210,14040,14040,14040,14040,0
20240820,185200,193316210,14040,14040,14040,14040,0
20240820,185100,193316210,14040,14040,14040,14040,0
20240820,185000,193316210,14040,14040,14040,14040,0
20240820,184900,193316210,14040,14040,14040,14040,0
20240820,184800,193316210,14040,14040,14040,14040,0
20240820,184700,193316210,14040,14040,14040,14040,0
20240820,184600,193316210,14040,14040,14040,14040,0
20240820,184500,193316210,14040,14040,14040,14040,0
20240820,184400,193316210,14040,14040,14040,14040,0
20240820,184300,193316210,14040,14040,14040,14040,0
20240820,184200,193316210,14040,14040,14040,14040,0
20240820,184100,193316210,14040,14040,14040,14040,0
20240820,184000,193316210,14040,14040,14040,14040,0
20240820,183900,193316210,14040,14040,14040,14040,0
20240820,183800,193316210,14040,14040,14040,14040,0
20240820,183700,193316210,14040,14040,14040,14040,0
20240820,183600,193316210,14040,14040,14040,14040,0
20240820,183500,193316210,14040,14040,14040,14040,0
20240820,183400,193316210,14040,14040,14040,14040,0
20240820,183300,193316210,14040,14040,14040,14040,0
20240820,183200,193316210,14040,14040,14040,14040,0
20240820,183100,193316210,14040,14040,14040,14040,0
20240820,183000,193316210,14040,14040,14040,14040,0
20240820,182900,193316210,14040,14040,14040,14040,0
20240820,182800,193316210,14040,14040,14040,14040,0
20240820,182700,193316210,14040,14040,14040,14040,0
20240820,182600,193316210,14040,14040,14040,14040,0
20240820,182500,193316210,14040,14040,14040,14040,411
20240820,182400,193316210,14040,14040,14040,14040,0
20240820,182300,193316210,14040,14040,14040,14040,0
20240820,182200,193316210,14040,14040,14040,14040,0
20240820,182100,193316210,14040,14040,14040,14040,0
20240820,182000,193316210,14040,14040,14040,14040,0
20240820,181900,193316210,14040,14040,14040,14040,0
20240820,181800,193316210,14040,14040,14040,14040,0
20240820,181700,193316210,14040,14040,14040,14040,0
20240820,181600,193316210,14040,14040,14040,14040,0
20240820,181500,193316210,14040,14040,14040,14040,0
20240820,181400,193316210,14040,14040,14040,14040,0
20240820,181300,193316210,14040,14040,14040,14040,0
20240820,181200,193316210,14040,14040,14040,14040,0
20240820,181100,193316210,14040,14040,14040,14040,0
20240820,181000,193316210,14040,14040,14040,14040,0
20240820,180900,193316210,14040,14040,14040,14040,0
20240820,180800,193316210,14040,14040,14040,14040,0
20240820,180700,193316210,14040,14040,14040,14040,0
20240820,180600,193316210,14040,14040,14040,14040,0
20240820,180500,193316210,14040,14040,14040,14040,0
20240820,180400,193316210,14040,14040,14040,14040,0
20240820,180300,193316210,14040,14040,14040,14040,0
20240820,180200,193316210,14040,14040,14040,14040,0
20240820,180100,193316210,14040,14040,14040,14040,0
20240820,180000,193316210,14040,14040,14040,14040,0
20240820,175900,193316210,14040,14040,14040,14040,0
20240820,175800,193316210,14040,14040,14040,14040,0
20240820,175700,193316210,14040,14040,14040,14040,0
20240820,175600,193316210,14040,14040,14040,14040,0
20240820,175500,193316210,14040,14040,14040,14040,411
20240820,175400,193316210,14040,14040,14040,14040,0
20240820,175300,193316210,14040,14040,14040,14040,0
20240820,175200,193316210,14040,14040,14040,14040,0
20240820,175100,193316210,14040,14040,14040,14040,0
20240820,175000,193316210,14040,14040,14040,14040,0
20240820,174900,193316210,14040,14040,14040,14040,0
20240820,174800,193316210,14040,14040,14040,14040,0
20240820,174700,193316210,14040,14040,14040,14040,0
20240820,174600,193316210,14040,14040,14040,14040,0
20240820,174500,193316210,14040,14040,14040,14040,0
20240820,174400,193316210,14040,14040,14040,14040,0
20240820,174300,193316210,14040,14040,14040,14040,0
20240820,174200,193316210,14040,14040,14040,14040,0
20240820,174100,193316210,14040,14040,14040,14040,0
20240820,174000,193316210,14040,14040,14040,14040,0
20240820,173900,193316210,14040,14040,14040,14040,0
20240820,173800,193316210,14040,14040,14040,14040,0
20240820,173700,193316210,14040,14040,14040,14040,0
20240820,173600,193316210,14040,14040,14040,14040,0
20240820,173500,193316210,14040,14040,14040,14040,0
20240820,173400,193316210,14040,14040,14040,14040,0
20240820,173300,193316210,14040,14040,14040,14040,0
20240820,173200,193316210,14040,14040,14040,14040,0
20240820,173100,193316210,14040,14040,14040,14040,0
20240820,173000,193316210,14040,14040,14040,14040,0
20240820,172900,193316210,14040,14040,14040,14040,0
20240820,172800,193316210,14040,14040,14040,14040,0
20240820,172700,193316210,14040,14040,14040,14040,0
20240820,172600,193316210,14040,14040,14040,14040,0
20240820,172500,193316210,14040,14040,14040,14040,411
20240820,172400,193316210,14040,14040,14040,14040,0
20240820,172300,193316210,14040,14040,14040,14040,0
20240820,172200,193316210,14040,14040,14040,14040,0
20240820,172100,193316210,14040,14040,14040,14040,0
20240820,172000,193316210,14040,14040,14040,14040,0
20240820,171900,193316210,14040,14040,14040,14040,0
20240820,171800,193316210,14040,14040,14040,14040,0
20240820,171700,193316210,14040,14040,14040,14040,0
20240820,171600,193316210,14040,14040,14040,14040,0
20240820,171500,193316210,14040,14040,14040,14040,0
20240820,171400,193316210,14040,14040,14040,14040,0
20240820,171300,193316210,14040,14040,14040,14040,0
20240820,171200,193316210,14040,14040,14040,14040,0
20240820,171100,193316210,14040,14040,14040,14040,0
20240820,171000,193316210,14040,14040,14040,14040,0
20240820,170900,193316210,14040,14040,14040,14040,0
20240820,170800,193316210,14040,14040,14040,14040,0
20240820,170700,193316210,14040,14040,14040,14040,0
20240820,170600,193316210,14040,14040,14040,14040,0
20240820,170500,193316210,14040,14040,14040,14040,0
20240820,170400,193316210,14040,14040,14040,14040,0
20240820,170300,193316210,14040,14040,14040,14040,0
20240820,170200,193316210,14040,14040,14040,14040,0
20240820,170100,193316210,14040,14040,14040,14040,0
20240820,170000,193316210,14040,14040,14040,14040,0
20240820,165900,193316210,14040,14040,14040,14040,0
20240820,165800,193316210,14040,14040,14040,14040,0
20240820,165700,193316210,14040,14040,14040,14040,0
20240820,165600,193316210,14040,14040,14040,14040,0
20240820,165500,193316210,14040,14040,14040,14040,411
20240820,165400,193316210,14040,14040,14040,14040,0
20240820,165300,193316210,14040,14040,14040,14040,0
20240820,165200,193316210,14040,14040,14040,14040,0
20240820,165100,193316210,14040,14040,14040,14040,0
20240820,165000,193316210,14040,14040,14040,14040,0
20240820,164900,193316210,14040,14040,14040,14040,0
20240820,164800,193316210,14040,14040,14040,14040,0
20240820,164700,193316210,14040,14040,14040,14040,0
20240820,164600,193316210,14040,14040,14040,14040,0
20240820,164500,193316210,14040,14040,14040,14040,0
20240820,164400,193316210,14040,14040,14040,14040,0
20240820,164300,193316210,14040,14040,14040,14040,0
20240820,164200,193316210,14040,14040,14040,14040,0
20240820,164100,193316210,14040,14040,14040,14040,0
20240820,164000,193316210,14040,14040,14040,14040,0
20240820,163900,193316210,14040,14040,14040,14040,0
20240820,163800,193316210,14040,14040,14040,14040,0
20240820,163700,193316210,14040,14040,14040,14040,0
20240820,163600,193316210,14040,14040,14040,14040,0
20240820,163500,193316210,14040,14040,14040,14040,0
20240820,163400,193316210,14040,14040,14040,14040,0
20240820,163300,193316210,14040,14040,14040,14040,0
20240820,163200,193316210,14040,14040,14040,14040,0
20240820,163100,193316210,14040,14040,14040,14040,0
20240820,163000,193316210,14040,14040,14040,14040,0
20240820,162900,193316210,14040,14040,14040,14040,0
20240820,162800,193316210,14040,14040,14040,14040,0
20240820,162700,193316210,14040,14040,14040,14040,0
20240820,162600,193316210,14040,14040,14040,14040,0
20240820,162500,193316210,14040,14040,14040,14040,411
20240820,162400,193316210,14040,14040,14040,14040,0
20240820,162300,193316210,14040,14040,14040,14040,0
20240820,162200,193316210,14040,14040,14040,14040,0
20240820,162100,193316210,14040,14040,14040,14040,0
20240820,162000,193316210,14040,14040,14040,14040,0
20240820,161900,193316210,14040,14040,14040,14040,0
20240820,161800,193316210,14040,14040,14040,14040,0
20240820,161700,193316210,14040,14040,14040,14040,0
20240820,161600,193316210,14040,14040,14040,14040,0
20240820,161500,193316210,14040,14040,14040,14040,0
20240820,161400,193316210,14040,14040,14040,14040,0
20240820,161300,193316210,14040,14040,14040,14040,0
20240820,161200,193316210,14040,14040,14040,14040,0
20240820,161100,193316210,14040,14040,14040,14040,0
20240820,161000,193316210,14040,14040,14040,14040,0
20240820,160900,193316210,14040,14040,14040,14040,0
20240820,160800,193316210,14040,14040,14040,14040,0
20240820,160700,193316210,14040,14040,14040,14040,0
20240820,160600,193316210,14040,14040,14040,14040,0
20240820,160500,193316210,14040,14040,14040,14040,0
20240820,160400,193316210,14040,14040,14040,14040,0
20240820,160300,193316210,14040,14040,14040,14040,0
20240820,160200,193316210,14040,14040,14040,14040,0
20240820,160100,193316210,14040,14040,14040,14040,0
20240820,160000,193316210,14040,14040,14040,14040,0
20240820,155900,193316210,14040,14040,14040,14040,0
20240820,155800,193316210,14040,14040,14040,14040,0
20240820,155700,193316210,14040,14040,14040,14040,0
20240820,155600,193316210,14040,14040,14040,14040,0
20240820,155500,193316210,14040,14040,14040,14040,411
20240820,155400,193316210,14040,14040,14040,14040,0
20240820,155300,193316210,14040,14040,14040,14040,0
20240820,155200,193316210,14040,14040,14040,14040,0
20240820,155100,193316210,14040,14040,14040,14040,0
20240820,155000,193316210,14040,14040,14040,14040,0
20240820,154900,193316210,14040,14040,14040,14040,0
20240820,154800,193316210,14040,14040,14040,14040,0
20240820,154700,193316210,14040,14040,14040,14040,0
20240820,154600,193316210,14040,14040,14040,14040,0
20240820,154500,193316210,14040,14040,14040,14040,0
20240820,154400,193316210,14040,14040,14040,14040,0
20240820,154300,193316210,14040,14040,14040,14040,0
20240820,154200,193316210,14040,14040,14040,14040,0
20240820,154100,193316210,14040,14040,14040,14040,0
20240820,154000,193316210,14040,14040,14040,14040,0
20240820,153900,193316210,14040,14040,14040,14040,0
20240820,153800,193316210,14040,14040,14040,14040,0
20240820,153700,193316210,14040,14040,14040,14040,0
20240820,153600,193316210,14040,14040,14040,14040,0
20240820,153500,193316210,14040,14040,14040,14040,0
20240820,153400,193316210,14040,14040,14040,14040,0
20240820,153300,193316210,14040,14040,14040,14040,0
20240820,153200,193316210,14040,14040,14040,14040,0
20240820,153100,193316210,14040,14040,14040,14040,0
20240820,153000,193316210,14040,14040,14040,14040,411
20240820,152900,187545770,14050,14050,14050,14050,0
20240820,152800,187545770,14050,14050,14050,14050,0
20240820,152700,187545770,14050,14050,14050,14050,0
20240820,152600,187545770,14050,14050,14050,14050,0
20240820,152500,187545770,14050,14050,14050,14050,0
20240820,152400,187545770,14050,14050,14050,14050,0
20240820,152300,187545770,14050,14050,14050,14050,0
20240820,152200,187545770,14050,14050,14050,14050,0
20240820,152100,187545770,14050,14050,14050,14050,0
20240820,152000,187545770,14050,14050,14050,14050,0
20240820,151900,187545770,14050,14060,14060,14050,67
20240820,151800,186603940,14060,14000,14070,14000,431
20240820,151700,180548090,13990,13950,13990,13950,879
20240820,151600,168267920,13970,13970,13970,13970,205
20240820,151500,165404070,13970,13960,13970,13960,96
20240820,151400,164063290,13960,13960,13960,13960,412
20240820,151300,158311770,13950,13950,13950,13950,0
20240820,151200,158311770,13950,13940,13950,13940,439
20240820,151100,152189480,13910,13910,13910,13910,0
20240820,151000,152189480,13910,13910,13910,13910,14
20240820,150900,151994740,13930,13930,13930,13930,195
20240820,150800,149278390,13920,13920,13920,13920,80
20240820,150700,148164790,13910,13870,13910,13870,256
20240820,150600,144606570,13890,13890,13890,13890,12
20240820,150500,144439890,13880,13880,13880,13880,130
20240820,150400,142635490,13900,13890,13900,13890,195
20240820,150300,139925400,13880,13880,13880,13880,0
20240820,150200,139925400,13880,13860,13880,13860,162
20240820,150100,137678100,13880,13880,13880,13880,0
20240820,150000,137678100,13880,13880,13880,13880,0
20240820,145900,137678100,13880,13880,13880,13880,0
20240820,145800,137678100,13880,13880,13880,13880,0
20240820,145700,137678100,13880,13880,13880,13880,101
20240820,145600,136276220,13890,13890,13890,13890,0
20240820,145500,136276220,13890,13890,13890,13890,0
20240820,145400,136276220,13890,13890,13890,13890,0
20240820,145300,136276220,13890,13890,13890,13890,0
20240820,145200,136276220,13890,13880,13890,13880,310
20240820,145100,131971320,13890,13890,13890,13890,0
20240820,145000,131971320,13890,13860,13890,13860,304
20240820,144900,127750100,13860,13860,13860,13860,0
20240820,144800,127750100,13860,13860,13860,13860,52
20240820,144700,127029380,13860,13860,13860,13860,0
20240820,144600,127029380,13860,13860,13860,13860,20
20240820,144500,126752180,13850,13850,13850,13850,17
20240820,144400,126516730,13850,13890,13890,13850,16
20240820,144300,126294760,13890,13890,13890,13890,0
20240820,144200,126294760,13890,13890,13890,13890,0
20240820,144100,126294760,13890,13890,13890,13890,10
20240820,144000,126155860,13890,13890,13890,13890,2
20240820,143900,126128080,13890,13890,13890,13890,6
20240820,143800,126044740,13890,13890,13890,13890,0
20240820,143700,126044740,13890,13890,13890,13890,12
20240820,143600,125878060,13850,13890,13890,13850,4
20240820,143500,125822540,13860,13860,13860,13860,101
20240820,143400,124422680,13850,13850,13850,13850,0
20240820,143300,124422680,13850,13850,13850,13850,0
20240820,143200,124422680,13850,13850,13850,13850,5
20240820,143100,124353430,13850,13850,13850,13850,100
20240820,143000,122968430,13850,13850,13850,13850,0
20240820,142900,122968430,13850,13850,13850,13850,0
20240820,142800,122968430,13850,13840,13850,13840,415
20240820,142700,117223880,13840,13840,13840,13840,250
20240820,142600,113763880,13840,13840,13840,13840,10
20240820,142500,113625480,13830,13800,13830,13800,40
20240820,142400,113072880,13860,13860,13860,13860,96
20240820,142300,111742320,13860,13860,13860,13860,3
20240820,142200,111700740,13860,13860,13860,13860,0
20240820,142100,111700740,13860,13850,13860,13850,2
20240820,142000,111673030,13850,13850,13850,13850,0
20240820,141900,111673030,13850,13850,13850,13850,0
20240820,141800,111673030,13850,13850,13850,13850,1
20240820,141700,111659180,13850,13850,13850,13850,4
20240820,141600,111603780,13850,13840,13850,13840,210
20240820,141500,108697200,13840,13840,13840,13840,0
20240820,141400,108697200,13840,13840,13840,13840,0
20240820,141300,108697200,13840,13840,13840,13840,0
20240820,141200,108697200,13840,13840,13840,13840,1
20240820,141100,108683360,13790,13790,13790,13790,0
20240820,141000,108683360,13790,13790,13790,13790,0
20240820,140900,108683360,13790,13790,13790,13790,0
20240820,140800,108683360,13790,13790,13790,13790,2
20240820,140700,108655780,13800,13800,13800,13800,0
20240820,140600,108655780,13800,13800,13800,13800,12
20240820,140500,108490180,13800,13800,13800,13800,0
20240820,140400,108490180,13800,13800,13800,13800,34
20240820,140300,108020980,13850,13850,13850,13850,0
20240820,140200,108020980,13850,13850,13850,13850,0
20240820,140100,108020980,13850,13850,13850,13850,0
20240820,140000,108020980,13850,13850,13850,13850,1
20240820,135900,108007130,13840,13840,13840,13840,0
20240820,135800,108007130,13840,13840,13840,13840,0
20240820,135700,108007130,13840,13840,13840,13840,0
20240820,135600,108007130,13840,13840,13840,13840,0
20240820,135500,108007130,13840,13850,13850,13840,10
20240820,135400,107868650,13870,13870,13870,13870,0
20240820,135300,107868650,13870,13870,13870,13870,0
20240820,135200,107868650,13870,13870,13870,13870,5
20240820,135100,107799300,13870,13870,13870,13870,0
20240820,135000,107799300,13870,13870,13870,13870,0
20240820,134900,107799300,13870,13870,13870,13870,200
20240820,134800,105025300,13870,13870,13870,13870,0
20240820,134700,105025300,13870,13870,13870,13870,155
20240820,134600,102875450,13870,13870,13870,13870,0
20240820,134500,102875450,13870,13870,13870,13870,0
20240820,134400,102875450,13870,13870,13870,13870,0
20240820,134300,102875450,13870,13870,13870,13870,0
20240820,134200,102875450,13870,13880,13880,13870,60
20240820,134100,102043200,13910,13910,13910,13910,0
20240820,134000,102043200,13910,13910,13910,13910,0
20240820,133900,102043200,13910,13890,13910,13880,508
20240820,133800,94986670,13880,13870,13880,13870,165
20240820,133700,92697120,13860,13840,13860,13840,193
20240820,133600,90024540,13820,13800,13820,13800,171
20240820,133500,87662940,13800,13800,13800,13800,0
20240820,133400,87662940,13800,13800,13800,13800,0
20240820,133300,87662940,13800,13800,13800,13800,0
20240820,133200,87662940,13800,13800,13800,13800,210
20240820,133100,84764940,13800,13730,13800,13730,745
20240820,133000,74510790,13720,13720,13720,13720,0
20240820,132900,74510790,13720,13720,13720,13720,0
20240820,132800,74510790,13720,13720,13720,13720,0
20240820,132700,74510790,13720,13720,13720,13720,0
20240820,132600,74510790,13720,13720,13720,13720,0
20240820,132500,74510790,13720,13720,13720,13720,0
20240820,132400,74510790,13720,13720,13720,13720,10
20240820,132300,74373590,13720,13720,13720,13720,1
20240820,132200,74359870,13720,13720,13720,13720,2
20240820,132100,74332430,13720,13720,13720,13720,0
20240820,132000,74332430,13720,13720,13720,13720,0
20240820,131900,74332430,13720,13720,13720,13720,0
20240820,131800,74332430,13720,13720,13720,13720,0
20240820,131700,74332430,13720,13720,13720,13720,10
20240820,131600,74195230,13710,13710,13710,13710,0
20240820,131500,74195230,13710,13710,13710,13710,43
20240820,131400,73605700,13710,13710,13710,13710,0
20240820,131300,73605700,13710,13710,13710,13710,0
20240820,131200,73605700,13710,13710,13710,13710,32
20240820,131100,73166980,13710,13710,13710,13710,0
20240820,131000,73166980,13710,13710,13710,13710,0
20240820,130900,73166980,13710,13710,13710,13710,0
20240820,130800,73166980,13710,13710,13710,13710,0
20240820,130700,73166980,13710,13710,13710,13710,0
20240820,130600,73166980,13710,13710,13710,13710,0
20240820,130500,73166980,13710,13710,13710,13710,0
20240820,130400,73166980,13710,13710,13710,13710,10
20240820,130300,73029880,13720,13730,13730,13720,97
20240820,130200,71699030,13730,13730,13730,13730,30
20240820,130100,71287130,13740,13740,13740,13740,0
20240820,130000,71287130,13740,13740,13740,13740,5
20240820,125900,71218430,13740,13740,13740,13740,95
20240820,125800,69913130,13740,13740,13740,13740,0
20240820,125700,69913130,13740,13740,13740,13740,0
20240820,125600,69913130,13740,13740,13740,13740,0
20240820,125500,69913130,13740,13740,13740,13740,0
20240820,125400,69913130,13740,13740,13740,13740,0
20240820,125300,69913130,13740,13740,13740,13740,0
20240820,125200,69913130,13740,13740,13740,13740,100
20240820,125100,68539130,13720,13720,13720,13720,1
20240820,125000,68525410,13720,13720,13720,13720,0
20240820,124900,68525410,13720,13720,13720,13720,0
20240820,124800,68525410,13720,13730,13740,13720,153
20240820,124700,66424630,13720,13720,13720,13720,0
20240820,124600,66424630,13720,13720,13720,13720,0
20240820,124500,66424630,13720,13720,13720,13720,0
20240820,124400,66424630,13720,13720,13720,13720,0
20240820,124300,66424630,13720,13720,13720,13720,8
20240820,124200,66314870,13720,13720,13720,13720,1
20240820,124100,66301150,13720,13720,13720,13720,0
20240820,124000,66301150,13720,13720,13720,13720,0
20240820,123900,66301150,13720,13720,13720,13720,0
20240820,123800,66301150,13720,13720,13720,13720,0
20240820,123700,66301150,13720,13720,13720,13720,0
20240820,123600,66301150,13720,13720,13720,13720,0
20240820,123500,66301150,13720,13720,13720,13720,0
20240820,123400,66301150,13720,13720,13720,13720,0
20240820,123300,66301150,13720,13720,13720,13720,25
20240820,123200,65958150,13710,13690,13710,13690,554
20240820,123100,58367880,13690,13690,13690,13690,69
20240820,123000,57423270,13680,13680,13680,13680,108
20240820,122900,55945830,13670,13670,13670,13670,25
20240820,122800,55604080,13680,13680,13680,13680,1
20240820,122700,55590400,13670,13670,13670,13670,241
20240820,122600,52295930,13670,13670,13670,13670,0
20240820,122500,52295930,13670,13670,13670,13670,0
20240820,122400,52295930,13670,13670,13670,13670,1
20240820,122300,52282260,13690,13690,13690,13690,63
20240820,122200,51419790,13680,13680,13680,13680,103
20240820,122100,50010750,13680,13680,13680,13680,0
20240820,122000,50010750,13680,13680,13680,13680,0
20240820,121900,50010750,13680,13650,13680,13650,277
20240820,121800,46224710,13650,13650,13650,13650,100
20240820,121700,44859710,13670,13670,13670,13670,0
20240820,121600,44859710,13670,13670,13670,13670,0
20240820,121500,44859710,13670,13670,13670,13670,0
20240820,121400,44859710,13670,13670,13670,13670,0
20240820,121300,44859710,13670,13670,13670,13670,0
20240820,121200,44859710,13670,13670,13670,13670,0
20240820,121100,44859710,13670,13670,13670,13670,0
20240820,121000,44859710,13670,13670,13670,13670,0
20240820,120900,44859710,13670,13670,13670,13670,0
20240820,120800,44859710,13670,13670,13670,13670,0
20240820,120700,44859710,13670,13670,13670,13670,0
20240820,120600,44859710,13670,13670,13670,13670,106
20240820,120500,43410690,13650,13650,13650,13650,0
20240820,120400,43410690,13650,13650,13650,13650,0
20240820,120300,43410690,13650,13650,13650,13650,0
20240820,120200,43410690,13650,13650,13650,13650,0
20240820,120100,43410690,13650,13650,13650,13650,0
20240820,120000,43410690,13650,13650,13650,13650,0
20240820,115900,43410690,13650,13650,13650,13650,0
20240820,115800,43410690,13650,13650,13650,13650,0
20240820,115700,43410690,13650,13650,13650,13650,0
20240820,115600,43410690,13650,13640,13650,13640,731
20240820,115500,33433340,13630,13630,13630,13630,0
20240820,115400,33433340,13630,13630,13630,13630,0
20240820,115300,33433340,13630,13630,13630,13630,0
20240820,115200,33433340,13630,13630,13630,13630,0
20240820,115100,33433340,13630,13630,13630,13630,0
20240820,115000,33433340,13630,13630,13630,13630,0
20240820,114900,33433340,13630,13620,13630,13620,293
20240820,114800,29440750,13610,13610,13610,13610,0
20240820,114700,29440750,13610,13610,13610,13610,0
20240820,114600,29440750,13610,13610,13610,13610,0
20240820,114500,29440750,13610,13610,13610,13610,0
20240820,114400,29440750,13610,13600,13610,13600,56
20240820,114300,28678630,13570,13570,13570,13570,0
20240820,114200,28678630,13570,13570,13570,13570,0
20240820,114100,28678630,13570,13570,13570,13570,0
20240820,114000,28678630,13570,13570,13570,13570,0
20240820,113900,28678630,13570,13570,13570,13570,50
20240820,113800,28000130,13600,13600,13600,13600,0
20240820,113700,28000130,13600,13600,13600,13600,0
20240820,113600,28000130,13600,13600,13600,13600,0
20240820,113500,28000130,13600,13600,13600,13600,0
20240820,113400,28000130,13600,13600,13600,13600,0
20240820,113300,28000130,13600,13600,13600,13600,0
20240820,113200,28000130,13600,13600,13600,13600,0
20240820,113100,28000130,13600,13600,13600,13600,0
20240820,113000,28000130,13600,13590,13600,13590,100
20240820,112900,26640630,13550,13550,13550,13550,0
20240820,112800,26640630,13550,13550,13550,13550,0
20240820,112700,26640630,13550,13550,13550,13550,0
20240820,112600,26640630,13550,13550,13550,13550,0
20240820,112500,26640630,13550,13550,13550,13550,0
20240820,112400,26640630,13550,13550,13550,13550,0
20240820,112300,26640630,13550,13550,13550,13550,137
20240820,112200,24784280,13550,13550,13550,13550,0
20240820,112100,24784280,13550,13550,13550,13550,0
20240820,112000,24784280,13550,13550,13550,13550,0
20240820,111900,24784280,13550,13550,13550,13550,0
20240820,111800,24784280,13550,13550,13550,13550,0
20240820,111700,24784280,13550,13550,13550,13550,0
20240820,111600,24784280,13550,13550,13550,13550,0
20240820,111500,24784280,13550,13550,13550,13550,0
20240820,111400,24784280,13550,13550,13550,13550,0
20240820,111300,24784280,13550,13550,13550,13550,3
20240820,111200,24743630,13510,13510,13510,13510,100
20240820,111100,23392630,13540,13540,13540,13540,0
20240820,111000,23392630,13540,13540,13540,13540,7
20240820,110900,23297850,13540,13540,13540,13540,0
20240820,110800,23297850,13540,13540,13540,13540,0
20240820,110700,23297850,13540,13540,13540,13540,0
20240820,110600,23297850,13540,13540,13540,13540,0
20240820,110500,23297850,13540,13540,13540,13540,0
20240820,110400,23297850,13540,13540,13540,13540,0
20240820,110300,23297850,13540,13540,13540,13540,0
20240820,110200,23297850,13540,13540,13540,13540,0
20240820,110100,23297850,13540,13540,13540,13540,0
20240820,110000,23297850,13540,13540,13540,13540,0
20240820,105900,23297850,13540,13540,13540,13540,215
20240820,105800,20386750,13540,13540,13540,13540,0
20240820,105700,20386750,13540,13540,13540,13540,0
20240820,105600,20386750,13540,13540,13540,13540,0
20240820,105500,20386750,13540,13540,13540,13540,0
20240820,105400,20386750,13540,13540,13540,13540,10
20240820,105300,20251350,13540,13540,13540,13540,1
20240820,105200,20237810,13540,13540,13540,13540,0
20240820,105100,20237810,13540,13540,13540,13540,4
20240820,105000,20183650,13540,13540,13540,13540,0
20240820,104900,20183650,13540,13540,13540,13540,0
20240820,104800,20183650,13540,13540,13540,13540,0
20240820,104700,20183650,13540,13540,13540,13540,20
20240820,104600,19912850,13500,13500,13500,13500,10
20240820,104500,19777850,13500,13500,13500,13500,0
20240820,104400,19777850,13500,13500,13500,13500,0
20240820,104300,19777850,13500,13500,13500,13500,0
20240820,104200,19777850,13500,13500,13500,13500,24
20240820,104100,19453850,13480,13480,13480,13480,192
20240820,104000,16865690,13480,13470,13480,13470,153
20240820,103900,14803270,13470,13470,13470,13470,5
20240820,103800,14735920,13470,13470,13470,13470,5
20240820,103700,14668570,13480,13480,13480,13480,25
20240820,103600,14331570,13490,13490,13490,13490,10
20240820,103500,14196670,13500,13510,13510,13500,2
20240820,103400,14169660,13510,13510,13510,13510,22
20240820,103300,13872440,13530,13530,13530,13530,0
20240820,103200,13872440,13530,13530,13530,13530,0
20240820,103100,13872440,13530,13530,13530,13530,0
20240820,103000,13872440,13530,13530,13530,13530,0
20240820,102900,13872440,13530,13530,13530,13530,0
20240820,102800,13872440,13530,13530,13530,13530,0
20240820,102700,13872440,13530,13530,13530,13530,0
20240820,102600,13872440,13530,13530,13530,13530,0
20240820,102500,13872440,13530,13530,13530,13530,0
20240820,102400,13872440,13530,13530,13530,13530,11
20240820,102300,13723610,13520,13520,13520,13520,0
20240820,102200,13723610,13520,13520,13520,13520,0
20240820,102100,13723610,13520,13520,13520,13520,0
20240820,102000,13723610,13520,13520,13520,13520,0
20240820,101900,13723610,13520,13520,13520,13520,0
20240820,101800,13723610,13520,13520,13520,13520,0
20240820,101700,13723610,13520,13520,13520,13520,1
20240820,101600,13710090,13500,13500,13500,13500,0
20240820,101500,13710090,13500,13500,13500,13500,0
20240820,101400,13710090,13500,13500,13500,13500,20
20240820,101300,13440090,13530,13530,13530,13530,0
20240820,101200,13440090,13530,13530,13530,13530,0
20240820,101100,13440090,13530,13500,13530,13500,8
20240820,101000,13332060,13500,13500,13500,13500,3
20240820,100900,13291560,13530,13500,13530,13500,3
20240820,100800,13251030,13530,13530,13530,13530,0
20240820,100700,13251030,13530,13530,13530,13530,0
20240820,100600,13251030,13530,13530,13530,13530,51
20240820,100500,12561000,13530,13530,13530,13530,0
20240820,100400,12561000,13530,13530,13530,13530,0
20240820,100300,12561000,13530,13540,13540,13530,82
20240820,100200,11450740,13540,13540,13540,13540,20
20240820,100100,11179940,13550,13550,13550,13550,35
20240820,100000,10705690,13550,13550,13550,13550,15
20240820,095900,10502440,13550,13550,13550,13550,109
20240820,095800,9025490,13550,13550,13550,13550,1
20240820,095700,9011940,13550,13550,13550,13550,0
20240820,095600,9011940,13550,13550,13550,13550,0
20240820,095500,9011940,13550,13550,13550,13550,0
20240820,095400,9011940,13550,13550,13550,13550,1
20240820,095300,8998390,13510,13510,13510,13510,10
20240820,095200,8863290,13510,13550,13550,13510,8
20240820,095100,8755170,13560,13560,13560,13560,6
20240820,095000,8673810,13630,13630,13630,13630,0
20240820,094900,8673810,13630,13630,13630,13630,0
20240820,094800,8673810,13630,13630,13630,13630,0
20240820,094700,8673810,13630,13630,13630,13630,0
20240820,094600,8673810,13630,13620,13630,13620,6
20240820,094500,8592040,13630,13630,13630,13630,2
20240820,094400,8564780,13640,13640,13640,13640,0
20240820,094300,8564780,13640,13640,13640,13640,0
20240820,094200,8564780,13640,13640,13640,13640,4
20240820,094100,8510220,13640,13640,13640,13640,0
20240820,094000,8510220,13640,13640,13640,13640,0
20240820,093900,8510220,13640,13640,13640,13640,0
20240820,093800,8510220,13640,13640,13640,13640,0
20240820,093700,8510220,13640,13640,13640,13640,0
20240820,093600,8510220,13640,13550,13640,13550,8
20240820,093500,8401410,13480,13600,13640,13480,60
20240820,093400,7591290,13480,13600,13600,13480,205
20240820,093300,4812210,13600,13600,13600,13600,0
20240820,093200,4812210,13600,13600,13600,13600,9
20240820,093100,4689810,13630,13630,13630,13630,0
20240820,093000,4689810,13630,13630,13630,13630,0
20240820,092900,4689810,13630,13630,13630,13630,100
20240820,092800,3326810,13650,13650,13650,13650,0
20240820,092700,3326810,13650,13650,13650,13650,0
20240820,092600,3326810,13650,13650,13650,13650,0
20240820,092500,3326810,13650,13650,13650,13650,0
20240820,092400,3326810,13650,13650,13650,13650,0
20240820,092300,3326810,13650,13650,13650,13650,0
20240820,092200,3326810,13650,13650,13650,13650,0
20240820,092100,3326810,13650,13650,13650,13650,0
20240820,092000,3326810,13650,13650,13650,13650,0
20240820,091900,3326810,13650,13650,13650,13650,0
20240820,091800,3326810,13650,13650,13650,13650,0
20240820,091700,3326810,13650,13630,13650,13630,159
20240820,091600,1157480,13650,13650,13650,13650,0
20240820,091500,1157480,13650,13650,13650,13650,0
20240820,091400,1157480,13650,13650,13650,13650,0
20240820,091300,1157480,13650,13650,13650,13650,0
20240820,091200,1157480,13650,13650,13650,13650,0
20240820,091100,1157480,13650,13650,13650,13650,3
20240820,091000,1116530,13650,13650,13650,13650,3
20240820,090900,1075580,13660,13660,13660,13660,1
20240820,090800,1061920,13680,13680,13680,13680,0
20240820,090700,1061920,13680,13680,13680,13680,11
20240820,090600,911440,13680,13610,13680,13610,5
20240820,090500,843320,13510,13510,13510,13510,5
20240820,090400,775770,13610,13610,13610,13610,0
20240820,090300,775770,13610,13610,13610,13610,44
20240820,090200,176930,13610,13610,13610,13610,0
20240820,090100,176930,13610,13610,13610,13610,0
20240820,090000,176930,13610,13610,13610,13610,13