KissMeData/010640/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,185400,106627310,6390,6390,6390,6390,301
20240823,185300,106627310,6390,6390,6390,6390,0
20240823,185200,106627310,6390,6390,6390,6390,0
20240823,185100,106627310,6390,6390,6390,6390,0
20240823,185000,106627310,6390,6390,6390,6390,0
20240823,184900,106627310,6390,6390,6390,6390,0
20240823,184800,106627310,6390,6390,6390,6390,0
20240823,184700,106627310,6390,6390,6390,6390,0
20240823,184600,106627310,6390,6390,6390,6390,0
20240823,184500,106627310,6390,6390,6390,6390,0
20240823,184400,106627310,6390,6390,6390,6390,0
20240823,184300,106627310,6390,6390,6390,6390,0
20240823,184200,106627310,6390,6390,6390,6390,0
20240823,184100,106627310,6390,6390,6390,6390,0
20240823,184000,106627310,6390,6390,6390,6390,0
20240823,183900,106627310,6390,6390,6390,6390,0
20240823,183800,106627310,6390,6390,6390,6390,0
20240823,183700,106627310,6390,6390,6390,6390,0
20240823,183600,106627310,6390,6390,6390,6390,0
20240823,183500,106627310,6390,6390,6390,6390,0
20240823,183400,106627310,6390,6390,6390,6390,0
20240823,183300,106627310,6390,6390,6390,6390,0
20240823,183200,106627310,6390,6390,6390,6390,0
20240823,183100,106627310,6390,6390,6390,6390,0
20240823,183000,106627310,6390,6390,6390,6390,0
20240823,182900,106627310,6390,6390,6390,6390,0
20240823,182800,106627310,6390,6390,6390,6390,0
20240823,182700,106627310,6390,6390,6390,6390,0
20240823,182600,106627310,6390,6390,6390,6390,0
20240823,182500,106627310,6390,6390,6390,6390,0
20240823,182400,106627310,6390,6390,6390,6390,301
20240823,182300,106627310,6390,6390,6390,6390,0
20240823,182200,106627310,6390,6390,6390,6390,0
20240823,182100,106627310,6390,6390,6390,6390,0
20240823,182000,106627310,6390,6390,6390,6390,0
20240823,181900,106627310,6390,6390,6390,6390,0
20240823,181800,106627310,6390,6390,6390,6390,0
20240823,181700,106627310,6390,6390,6390,6390,0
20240823,181600,106627310,6390,6390,6390,6390,0
20240823,181500,106627310,6390,6390,6390,6390,0
20240823,181400,106627310,6390,6390,6390,6390,0
20240823,181300,106627310,6390,6390,6390,6390,0
20240823,181200,106627310,6390,6390,6390,6390,0
20240823,181100,106627310,6390,6390,6390,6390,0
20240823,181000,106627310,6390,6390,6390,6390,0
20240823,180900,106627310,6390,6390,6390,6390,0
20240823,180800,106627310,6390,6390,6390,6390,0
20240823,180700,106627310,6390,6390,6390,6390,0
20240823,180600,106627310,6390,6390,6390,6390,0
20240823,180500,106627310,6390,6390,6390,6390,0
20240823,180400,106627310,6390,6390,6390,6390,0
20240823,180300,106627310,6390,6390,6390,6390,0
20240823,180200,106627310,6390,6390,6390,6390,0
20240823,180100,106627310,6390,6390,6390,6390,0
20240823,180000,106627310,6390,6390,6390,6390,0
20240823,175900,106627310,6390,6390,6390,6390,0
20240823,175800,106627310,6390,6390,6390,6390,0
20240823,175700,106627310,6390,6390,6390,6390,0
20240823,175600,106627310,6390,6390,6390,6390,0
20240823,175500,106627310,6390,6390,6390,6390,0
20240823,175400,106627310,6390,6390,6390,6390,301
20240823,175300,106627310,6390,6390,6390,6390,0
20240823,175200,106627310,6390,6390,6390,6390,0
20240823,175100,106627310,6390,6390,6390,6390,0
20240823,175000,106627310,6390,6390,6390,6390,0
20240823,174900,106627310,6390,6390,6390,6390,0
20240823,174800,106627310,6390,6390,6390,6390,0
20240823,174700,106627310,6390,6390,6390,6390,0
20240823,174600,106627310,6390,6390,6390,6390,0
20240823,174500,106627310,6390,6390,6390,6390,0
20240823,174400,106627310,6390,6390,6390,6390,0
20240823,174300,106627310,6390,6390,6390,6390,0
20240823,174200,106627310,6390,6390,6390,6390,0
20240823,174100,106627310,6390,6390,6390,6390,0
20240823,174000,106627310,6390,6390,6390,6390,0
20240823,173900,106627310,6390,6390,6390,6390,0
20240823,173800,106627310,6390,6390,6390,6390,0
20240823,173700,106627310,6390,6390,6390,6390,0
20240823,173600,106627310,6390,6390,6390,6390,0
20240823,173500,106627310,6390,6390,6390,6390,0
20240823,173400,106627310,6390,6390,6390,6390,0
20240823,173300,106627310,6390,6390,6390,6390,0
20240823,173200,106627310,6390,6390,6390,6390,0
20240823,173100,106627310,6390,6390,6390,6390,0
20240823,173000,106627310,6390,6390,6390,6390,0
20240823,172900,106627310,6390,6390,6390,6390,0
20240823,172800,106627310,6390,6390,6390,6390,0
20240823,172700,106627310,6390,6390,6390,6390,0
20240823,172600,106627310,6390,6390,6390,6390,0
20240823,172500,106627310,6390,6390,6390,6390,0
20240823,172400,106627310,6390,6390,6390,6390,301
20240823,172300,106627310,6390,6390,6390,6390,0
20240823,172200,106627310,6390,6390,6390,6390,0
20240823,172100,106627310,6390,6390,6390,6390,0
20240823,172000,106627310,6390,6390,6390,6390,0
20240823,171900,106627310,6390,6390,6390,6390,0
20240823,171800,106627310,6390,6390,6390,6390,0
20240823,171700,106627310,6390,6390,6390,6390,0
20240823,171600,106627310,6390,6390,6390,6390,0
20240823,171500,106627310,6390,6390,6390,6390,0
20240823,171400,106627310,6390,6390,6390,6390,0
20240823,171300,106627310,6390,6390,6390,6390,0
20240823,171200,106627310,6390,6390,6390,6390,0
20240823,171100,106627310,6390,6390,6390,6390,0
20240823,171000,106627310,6390,6390,6390,6390,0
20240823,170900,106627310,6390,6390,6390,6390,0
20240823,170800,106627310,6390,6390,6390,6390,0
20240823,170700,106627310,6390,6390,6390,6390,0
20240823,170600,106627310,6390,6390,6390,6390,0
20240823,170500,106627310,6390,6390,6390,6390,0
20240823,170400,106627310,6390,6390,6390,6390,0
20240823,170300,106627310,6390,6390,6390,6390,0
20240823,170200,106627310,6390,6390,6390,6390,0
20240823,170100,106627310,6390,6390,6390,6390,0
20240823,170000,106627310,6390,6390,6390,6390,0
20240823,165900,106627310,6390,6390,6390,6390,0
20240823,165800,106627310,6390,6390,6390,6390,0
20240823,165700,106627310,6390,6390,6390,6390,0
20240823,165600,106627310,6390,6390,6390,6390,0
20240823,165500,106627310,6390,6390,6390,6390,0
20240823,165400,106627310,6390,6390,6390,6390,301
20240823,165300,106627310,6390,6390,6390,6390,0
20240823,165200,106627310,6390,6390,6390,6390,0
20240823,165100,106627310,6390,6390,6390,6390,0
20240823,165000,106627310,6390,6390,6390,6390,0
20240823,164900,106627310,6390,6390,6390,6390,0
20240823,164800,106627310,6390,6390,6390,6390,0
20240823,164700,106627310,6390,6390,6390,6390,0
20240823,164600,106627310,6390,6390,6390,6390,0
20240823,164500,106627310,6390,6390,6390,6390,0
20240823,164400,106627310,6390,6390,6390,6390,0
20240823,164300,106627310,6390,6390,6390,6390,0
20240823,164200,106627310,6390,6390,6390,6390,0
20240823,164100,106627310,6390,6390,6390,6390,0
20240823,164000,106627310,6390,6390,6390,6390,0
20240823,163900,106627310,6390,6390,6390,6390,0
20240823,163800,106627310,6390,6390,6390,6390,0
20240823,163700,106627310,6390,6390,6390,6390,0
20240823,163600,106627310,6390,6390,6390,6390,0
20240823,163500,106627310,6390,6390,6390,6390,0
20240823,163400,106627310,6390,6390,6390,6390,0
20240823,163300,106627310,6390,6390,6390,6390,0
20240823,163200,106627310,6390,6390,6390,6390,0
20240823,163100,106627310,6390,6390,6390,6390,0
20240823,163000,106627310,6390,6390,6390,6390,0
20240823,162900,106627310,6390,6390,6390,6390,0
20240823,162800,106627310,6390,6390,6390,6390,0
20240823,162700,106627310,6390,6390,6390,6390,0
20240823,162600,106627310,6390,6390,6390,6390,0
20240823,162500,106627310,6390,6390,6390,6390,0
20240823,162400,106627310,6390,6390,6390,6390,301
20240823,162300,106627310,6390,6390,6390,6390,0
20240823,162200,106627310,6390,6390,6390,6390,0
20240823,162100,106627310,6390,6390,6390,6390,0
20240823,162000,106627310,6390,6390,6390,6390,0
20240823,161900,106627310,6390,6390,6390,6390,0
20240823,161800,106627310,6390,6390,6390,6390,0
20240823,161700,106627310,6390,6390,6390,6390,0
20240823,161600,106627310,6390,6390,6390,6390,0
20240823,161500,106627310,6390,6390,6390,6390,0
20240823,161400,106627310,6390,6390,6390,6390,0
20240823,161300,106627310,6390,6390,6390,6390,0
20240823,161200,106627310,6390,6390,6390,6390,0
20240823,161100,106627310,6390,6390,6390,6390,0
20240823,161000,106627310,6390,6390,6390,6390,0
20240823,160900,106627310,6390,6390,6390,6390,0
20240823,160800,106627310,6390,6390,6390,6390,0
20240823,160700,106627310,6390,6390,6390,6390,0
20240823,160600,106627310,6390,6390,6390,6390,0
20240823,160500,106627310,6390,6390,6390,6390,0
20240823,160400,106627310,6390,6390,6390,6390,0
20240823,160300,106627310,6390,6390,6390,6390,0
20240823,160200,106627310,6390,6390,6390,6390,0
20240823,160100,106627310,6390,6390,6390,6390,0
20240823,160000,106627310,6390,6390,6390,6390,0
20240823,155900,106627310,6390,6390,6390,6390,0
20240823,155800,106627310,6390,6390,6390,6390,0
20240823,155700,106627310,6390,6390,6390,6390,0
20240823,155600,106627310,6390,6390,6390,6390,0
20240823,155500,106627310,6390,6390,6390,6390,0
20240823,155400,106627310,6390,6390,6390,6390,301
20240823,155300,106627310,6390,6390,6390,6390,0
20240823,155200,106627310,6390,6390,6390,6390,0
20240823,155100,106627310,6390,6390,6390,6390,0
20240823,155000,106627310,6390,6390,6390,6390,0
20240823,154900,106627310,6390,6390,6390,6390,0
20240823,154800,106627310,6390,6390,6390,6390,0
20240823,154700,106627310,6390,6390,6390,6390,0
20240823,154600,106627310,6390,6390,6390,6390,0
20240823,154500,106627310,6390,6390,6390,6390,0
20240823,154400,106627310,6390,6390,6390,6390,0
20240823,154300,106627310,6390,6390,6390,6390,0
20240823,154200,106627310,6390,6390,6390,6390,0
20240823,154100,106627310,6390,6390,6390,6390,0
20240823,154000,106627310,6390,6390,6390,6390,0
20240823,153900,106627310,6390,6390,6390,6390,0
20240823,153800,106627310,6390,6390,6390,6390,0
20240823,153700,106627310,6390,6390,6390,6390,0
20240823,153600,106627310,6390,6390,6390,6390,0
20240823,153500,106627310,6390,6390,6390,6390,0
20240823,153400,106627310,6390,6390,6390,6390,0
20240823,153300,106627310,6390,6390,6390,6390,0
20240823,153200,106627310,6390,6390,6390,6390,0
20240823,153100,106627310,6390,6390,6390,6390,0
20240823,153000,106627310,6390,6390,6390,6390,301
20240823,152900,104703920,6400,6400,6400,6400,0
20240823,152800,104703920,6400,6400,6400,6400,0
20240823,152700,104703920,6400,6400,6400,6400,0
20240823,152600,104703920,6400,6400,6400,6400,0
20240823,152500,104703920,6400,6400,6400,6400,0
20240823,152400,104703920,6400,6400,6400,6400,0
20240823,152300,104703920,6400,6400,6400,6400,0
20240823,152200,104703920,6400,6400,6400,6400,0
20240823,152100,104703920,6400,6400,6400,6400,0
20240823,152000,104703920,6400,6400,6400,6400,0
20240823,151900,104703920,6400,6370,6400,6360,1248
20240823,151800,96766300,6400,6380,6400,6370,77
20240823,151700,96275040,6380,6380,6380,6380,0
20240823,151600,96275040,6380,6380,6380,6380,0
20240823,151500,96275040,6380,6380,6380,6380,0
20240823,151400,96275040,6380,6390,6390,6380,50
20240823,151300,95955940,6390,6390,6390,6390,14
20240823,151200,95866480,6390,6390,6390,6390,0
20240823,151100,95866480,6390,6390,6390,6390,0
20240823,151000,95866480,6390,6390,6390,6390,9
20240823,150900,95808970,6390,6390,6390,6390,3
20240823,150800,95789800,6430,6430,6430,6430,0
20240823,150700,95789800,6430,6430,6430,6430,0
20240823,150600,95789800,6430,6430,6430,6430,0
20240823,150500,95789800,6430,6430,6430,6430,0
20240823,150400,95789800,6430,6430,6430,6430,0
20240823,150300,95789800,6430,6430,6430,6430,0
20240823,150200,95789800,6430,6430,6430,6430,0
20240823,150100,95789800,6430,6430,6430,6430,0
20240823,150000,95789800,6430,6430,6430,6430,0
20240823,145900,95789800,6430,6430,6430,6430,0
20240823,145800,95789800,6430,6430,6430,6430,0
20240823,145700,95789800,6430,6430,6430,6430,0
20240823,145600,95789800,6430,6430,6430,6430,0
20240823,145500,95789800,6430,6430,6430,6430,0
20240823,145400,95789800,6430,6430,6430,6430,0
20240823,145300,95789800,6430,6430,6430,6430,0
20240823,145200,95789800,6430,6430,6430,6430,0
20240823,145100,95789800,6430,6430,6430,6430,0
20240823,145000,95789800,6430,6430,6430,6430,0
20240823,144900,95789800,6430,6430,6430,6430,0
20240823,144800,95789800,6430,6430,6430,6430,0
20240823,144700,95789800,6430,6430,6430,6430,0
20240823,144600,95789800,6430,6430,6430,6430,0
20240823,144500,95789800,6430,6430,6430,6430,0
20240823,144400,95789800,6430,6430,6430,6430,0
20240823,144300,95789800,6430,6430,6430,6430,0
20240823,144200,95789800,6430,6430,6430,6430,0
20240823,144100,95789800,6430,6390,6430,6360,1644
20240823,144000,85308100,6390,6390,6390,6390,0
20240823,143900,85308100,6390,6390,6390,6390,17
20240823,143800,85199470,6390,6400,6400,6390,66
20240823,143700,84777130,6400,6400,6400,6400,0
20240823,143600,84777130,6400,6400,6400,6400,0
20240823,143500,84777130,6400,6400,6400,6400,0
20240823,143400,84777130,6400,6400,6400,6400,0
20240823,143300,84777130,6400,6400,6400,6400,0
20240823,143200,84777130,6400,6400,6400,6400,0
20240823,143100,84777130,6400,6400,6400,6400,0
20240823,143000,84777130,6400,6400,6400,6400,0
20240823,142900,84777130,6400,6400,6400,6400,0
20240823,142800,84777130,6400,6400,6400,6400,0
20240823,142700,84777130,6400,6400,6400,6400,0
20240823,142600,84777130,6400,6400,6400,6400,10
20240823,142500,84713130,6390,6390,6390,6390,0
20240823,142400,84713130,6390,6390,6390,6390,0
20240823,142300,84713130,6390,6390,6390,6390,1
20240823,142200,84706740,6390,6390,6390,6390,0
20240823,142100,84706740,6390,6390,6390,6390,0
20240823,142000,84706740,6390,6390,6390,6390,0
20240823,141900,84706740,6390,6390,6390,6390,0
20240823,141800,84706740,6390,6390,6390,6390,0
20240823,141700,84706740,6390,6390,6390,6390,0
20240823,141600,84706740,6390,6390,6390,6390,0
20240823,141500,84706740,6390,6390,6390,6390,3
20240823,141400,84687570,6400,6400,6400,6400,0
20240823,141300,84687570,6400,6400,6400,6400,0
20240823,141200,84687570,6400,6400,6400,6400,0
20240823,141100,84687570,6400,6410,6410,6400,414
20240823,141000,82037920,6410,6410,6410,6410,0
20240823,140900,82037920,6410,6410,6410,6410,0
20240823,140800,82037920,6410,6410,6410,6410,0
20240823,140700,82037920,6410,6410,6410,6410,0
20240823,140600,82037920,6410,6410,6410,6410,4
20240823,140500,82012280,6440,6440,6440,6440,0
20240823,140400,82012280,6440,6440,6440,6440,100
20240823,140300,81368280,6410,6410,6410,6410,19
20240823,140200,81246490,6410,6410,6410,6410,1
20240823,140100,81240080,6420,6420,6420,6420,32
20240823,140000,81034640,6410,6410,6410,6410,0
20240823,135900,81034640,6410,6410,6410,6410,0
20240823,135800,81034640,6410,6410,6410,6410,0
20240823,135700,81034640,6410,6410,6410,6410,0
20240823,135600,81034640,6410,6410,6410,6410,0
20240823,135500,81034640,6410,6410,6410,6410,0
20240823,135400,81034640,6410,6410,6410,6410,0
20240823,135300,81034640,6410,6410,6410,6410,0
20240823,135200,81034640,6410,6410,6410,6410,0
20240823,135100,81034640,6410,6410,6410,6410,0
20240823,135000,81034640,6410,6410,6410,6410,0
20240823,134900,81034640,6410,6410,6410,6410,0
20240823,134800,81034640,6410,6410,6410,6410,0
20240823,134700,81034640,6410,6410,6410,6410,0
20240823,134600,81034640,6410,6410,6410,6410,0
20240823,134500,81034640,6410,6410,6410,6410,0
20240823,134400,81034640,6410,6410,6410,6410,0
20240823,134300,81034640,6410,6410,6410,6410,0
20240823,134200,81034640,6410,6410,6410,6410,0
20240823,134100,81034640,6410,6410,6410,6410,0
20240823,134000,81034640,6410,6410,6410,6410,0
20240823,133900,81034640,6410,6410,6410,6410,0
20240823,133800,81034640,6410,6410,6410,6410,0
20240823,133700,81034640,6410,6410,6410,6410,0
20240823,133600,81034640,6410,6410,6410,6410,926
20240823,133500,75098980,6450,6450,6450,6450,0
20240823,133400,75098980,6450,6450,6450,6450,0
20240823,133300,75098980,6450,6410,6450,6410,600
20240823,133200,71240980,6410,6410,6410,6410,0
20240823,133100,71240980,6410,6410,6410,6410,0
20240823,133000,71240980,6410,6410,6410,6410,0
20240823,132900,71240980,6410,6410,6410,6410,0
20240823,132800,71240980,6410,6410,6410,6410,0
20240823,132700,71240980,6410,6410,6410,6410,0
20240823,132600,71240980,6410,6410,6410,6410,0
20240823,132500,71240980,6410,6410,6410,6410,0
20240823,132400,71240980,6410,6410,6410,6410,0
20240823,132300,71240980,6410,6410,6410,6410,0
20240823,132200,71240980,6410,6410,6410,6410,0
20240823,132100,71240980,6410,6410,6410,6410,0
20240823,132000,71240980,6410,6410,6410,6410,0
20240823,131900,71240980,6410,6410,6410,6410,0
20240823,131800,71240980,6410,6410,6410,6410,0
20240823,131700,71240980,6410,6410,6410,6410,0
20240823,131600,71240980,6410,6410,6410,6410,0
20240823,131500,71240980,6410,6410,6410,6410,1
20240823,131400,71234570,6460,6460,6460,6460,0
20240823,131300,71234570,6460,6460,6460,6460,0
20240823,131200,71234570,6460,6460,6460,6460,0
20240823,131100,71234570,6460,6460,6460,6460,0
20240823,131000,71234570,6460,6460,6460,6460,0
20240823,130900,71234570,6460,6420,6460,6420,18
20240823,130800,71118970,6420,6420,6420,6420,0
20240823,130700,71118970,6420,6420,6420,6420,0
20240823,130600,71118970,6420,6420,6420,6420,0
20240823,130500,71118970,6420,6420,6420,6420,0
20240823,130400,71118970,6420,6420,6420,6420,0
20240823,130300,71118970,6420,6420,6420,6420,0
20240823,130200,71118970,6420,6420,6420,6420,0
20240823,130100,71118970,6420,6420,6420,6420,0
20240823,130000,71118970,6420,6420,6420,6420,0
20240823,125900,71118970,6420,6420,6420,6420,0
20240823,125800,71118970,6420,6420,6420,6420,0
20240823,125700,71118970,6420,6420,6420,6420,0
20240823,125600,71118970,6420,6420,6420,6420,0
20240823,125500,71118970,6420,6420,6420,6420,0
20240823,125400,71118970,6420,6420,6420,6420,0
20240823,125300,71118970,6420,6420,6420,6420,0
20240823,125200,71118970,6420,6420,6420,6420,0
20240823,125100,71118970,6420,6420,6420,6420,0
20240823,125000,71118970,6420,6420,6420,6420,0
20240823,124900,71118970,6420,6420,6420,6420,0
20240823,124800,71118970,6420,6420,6420,6420,0
20240823,124700,71118970,6420,6420,6420,6420,0
20240823,124600,71118970,6420,6420,6420,6420,0
20240823,124500,71118970,6420,6420,6420,6420,0
20240823,124400,71118970,6420,6420,6420,6420,0
20240823,124300,71118970,6420,6420,6420,6420,0
20240823,124200,71118970,6420,6420,6420,6410,314
20240823,124100,69104320,6430,6430,6430,6430,0
20240823,124000,69104320,6430,6430,6430,6430,0
20240823,123900,69104320,6430,6430,6430,6430,0
20240823,123800,69104320,6430,6430,6430,6430,0
20240823,123700,69104320,6430,6430,6430,6430,0
20240823,123600,69104320,6430,6430,6430,6430,0
20240823,123500,69104320,6430,6430,6430,6430,0
20240823,123400,69104320,6430,6430,6430,6430,0
20240823,123300,69104320,6430,6430,6430,6430,0
20240823,123200,69104320,6430,6430,6430,6430,0
20240823,123100,69104320,6430,6430,6430,6430,165
20240823,123000,68043370,6430,6430,6430,6430,0
20240823,122900,68043370,6430,6430,6430,6430,0
20240823,122800,68043370,6430,6430,6430,6430,0
20240823,122700,68043370,6430,6430,6430,6430,20
20240823,122600,67914770,6440,6440,6440,6440,0
20240823,122500,67914770,6440,6440,6440,6440,200
20240823,122400,66626770,6430,6430,6430,6430,1
20240823,122300,66620340,6420,6420,6420,6420,0
20240823,122200,66620340,6420,6420,6420,6420,0
20240823,122100,66620340,6420,6420,6420,6420,0
20240823,122000,66620340,6420,6420,6420,6420,0
20240823,121900,66620340,6420,6420,6420,6420,0
20240823,121800,66620340,6420,6420,6420,6420,0
20240823,121700,66620340,6420,6420,6420,6420,0
20240823,121600,66620340,6420,6420,6420,6420,1
20240823,121500,66613920,6440,6440,6440,6440,0
20240823,121400,66613920,6440,6440,6440,6440,0
20240823,121300,66613920,6440,6440,6440,6440,0
20240823,121200,66613920,6440,6440,6440,6440,0
20240823,121100,66613920,6440,6440,6440,6440,0
20240823,121000,66613920,6440,6440,6440,6440,0
20240823,120900,66613920,6440,6440,6440,6440,0
20240823,120800,66613920,6440,6440,6440,6440,0
20240823,120700,66613920,6440,6440,6440,6440,0
20240823,120600,66613920,6440,6440,6440,6440,0
20240823,120500,66613920,6440,6440,6440,6440,1
20240823,120400,66607480,6410,6410,6410,6410,0
20240823,120300,66607480,6410,6410,6410,6410,0
20240823,120200,66607480,6410,6410,6410,6410,0
20240823,120100,66607480,6410,6410,6410,6410,0
20240823,120000,66607480,6410,6410,6410,6410,0
20240823,115900,66607480,6410,6410,6410,6410,0
20240823,115800,66607480,6410,6410,6410,6410,0
20240823,115700,66607480,6410,6410,6410,6410,49
20240823,115600,66293390,6410,6410,6410,6410,0
20240823,115500,66293390,6410,6410,6410,6410,0
20240823,115400,66293390,6410,6410,6410,6410,0
20240823,115300,66293390,6410,6410,6410,6410,0
20240823,115200,66293390,6410,6410,6410,6410,72
20240823,115100,65831870,6410,6410,6410,6410,20
20240823,115000,65703670,6410,6410,6410,6410,0
20240823,114900,65703670,6410,6410,6410,6410,0
20240823,114800,65703670,6410,6410,6410,6410,0
20240823,114700,65703670,6410,6410,6410,6410,100
20240823,114600,65062670,6430,6430,6430,6430,0
20240823,114500,65062670,6430,6430,6430,6430,1
20240823,114400,65056240,6440,6440,6440,6440,0
20240823,114300,65056240,6440,6440,6440,6440,0
20240823,114200,65056240,6440,6440,6440,6440,0
20240823,114100,65056240,6440,6440,6440,6440,0
20240823,114000,65056240,6440,6440,6440,6440,0
20240823,113900,65056240,6440,6440,6440,6440,0
20240823,113800,65056240,6440,6440,6440,6440,0
20240823,113700,65056240,6440,6440,6440,6440,0
20240823,113600,65056240,6440,6440,6440,6440,0
20240823,113500,65056240,6440,6440,6440,6440,0
20240823,113400,65056240,6440,6440,6440,6440,0
20240823,113300,65056240,6440,6440,6440,6440,0
20240823,113200,65056240,6440,6440,6440,6440,0
20240823,113100,65056240,6440,6440,6440,6440,0
20240823,113000,65056240,6440,6440,6440,6440,0
20240823,112900,65056240,6440,6440,6440,6440,0
20240823,112800,65056240,6440,6440,6440,6440,0
20240823,112700,65056240,6440,6440,6440,6440,0
20240823,112600,65056240,6440,6440,6440,6440,0
20240823,112500,65056240,6440,6440,6440,6440,0
20240823,112400,65056240,6440,6440,6440,6440,0
20240823,112300,65056240,6440,6440,6440,6440,0
20240823,112200,65056240,6440,6440,6440,6440,0
20240823,112100,65056240,6440,6440,6440,6440,0
20240823,112000,65056240,6440,6440,6440,6440,0
20240823,111900,65056240,6440,6440,6440,6440,0
20240823,111800,65056240,6440,6440,6440,6440,0
20240823,111700,65056240,6440,6440,6440,6440,0
20240823,111600,65056240,6440,6440,6440,6440,0
20240823,111500,65056240,6440,6440,6440,6440,15
20240823,111400,64959640,6440,6440,6440,6440,0
20240823,111300,64959640,6440,6440,6440,6440,0
20240823,111200,64959640,6440,6440,6440,6440,1
20240823,111100,64953200,6420,6420,6420,6420,0
20240823,111000,64953200,6420,6420,6420,6420,0
20240823,110900,64953200,6420,6420,6420,6420,0
20240823,110800,64953200,6420,6420,6420,6420,0
20240823,110700,64953200,6420,6420,6420,6420,0
20240823,110600,64953200,6420,6420,6420,6420,0
20240823,110500,64953200,6420,6420,6420,6420,10
20240823,110400,64889000,6440,6440,6440,6440,0
20240823,110300,64889000,6440,6440,6440,6440,0
20240823,110200,64889000,6440,6440,6440,6440,0
20240823,110100,64889000,6440,6440,6440,6440,0
20240823,110000,64889000,6440,6440,6440,6440,0
20240823,105900,64889000,6440,6440,6440,6440,0
20240823,105800,64889000,6440,6440,6440,6440,1
20240823,105700,64882560,6430,6430,6430,6430,0
20240823,105600,64882560,6430,6380,6430,6380,11
20240823,105500,64812280,6400,6410,6410,6400,315
20240823,105400,62794630,6410,6410,6410,6410,0
20240823,105300,62794630,6410,6410,6410,6410,0
20240823,105200,62794630,6410,6410,6410,6410,0
20240823,105100,62794630,6410,6410,6410,6410,0
20240823,105000,62794630,6410,6410,6410,6410,0
20240823,104900,62794630,6410,6410,6410,6410,0
20240823,104800,62794630,6410,6410,6410,6410,0
20240823,104700,62794630,6410,6410,6410,6410,0
20240823,104600,62794630,6410,6410,6410,6410,0
20240823,104500,62794630,6410,6410,6410,6410,0
20240823,104400,62794630,6410,6410,6410,6410,0
20240823,104300,62794630,6410,6410,6410,6410,0
20240823,104200,62794630,6410,6410,6410,6410,0
20240823,104100,62794630,6410,6410,6410,6410,8
20240823,104000,62743350,6420,6420,6420,6420,0
20240823,103900,62743350,6420,6420,6420,6420,0
20240823,103800,62743350,6420,6420,6420,6420,0
20240823,103700,62743350,6420,6420,6420,6420,86
20240823,103600,62191230,6410,6410,6410,6410,1
20240823,103500,62184820,6410,6410,6410,6410,0
20240823,103400,62184820,6410,6410,6410,6410,0
20240823,103300,62184820,6410,6410,6410,6410,0
20240823,103200,62184820,6410,6410,6410,6410,0
20240823,103100,62184820,6410,6410,6410,6410,0
20240823,103000,62184820,6410,6410,6410,6410,0
20240823,102900,62184820,6410,6410,6410,6410,0
20240823,102800,62184820,6410,6420,6420,6410,20
20240823,102700,62056520,6410,6410,6410,6410,0
20240823,102600,62056520,6410,6410,6410,6410,0
20240823,102500,62056520,6410,6470,6470,6410,1319
20240823,102400,53595290,6470,6470,6470,6470,0
20240823,102300,53595290,6470,6470,6470,6470,0
20240823,102200,53595290,6470,6470,6470,6470,1124
20240823,102100,46323010,6470,6480,6480,6470,400
20240823,102000,43731470,6500,6490,6500,6490,21
20240823,101900,43595170,6480,6480,6480,6480,300
20240823,101800,41651170,6480,6480,6480,6480,0
20240823,101700,41651170,6480,6480,6480,6480,0
20240823,101600,41651170,6480,6480,6480,6480,400
20240823,101500,39059170,6480,6480,6480,6480,0
20240823,101400,39059170,6480,6480,6480,6480,0
20240823,101300,39059170,6480,6480,6480,6480,7
20240823,101200,39013810,6430,6430,6430,6430,0
20240823,101100,39013810,6430,6430,6430,6430,0
20240823,101000,39013810,6430,6430,6430,6430,0
20240823,100900,39013810,6430,6430,6430,6430,0
20240823,100800,39013810,6430,6440,6440,6430,1011
20240823,100700,32511280,6440,6440,6440,6440,3
20240823,100600,32491960,6440,6530,6530,6440,3
20240823,100500,32472550,6460,6460,6460,6460,2555
20240823,100400,15967250,6450,6450,6450,6450,459
20240823,100300,13006700,6450,6450,6450,6450,0
20240823,100200,13006700,6450,6450,6450,6450,0
20240823,100100,13006700,6450,6450,6450,6450,0
20240823,100000,13006700,6450,6450,6450,6450,0
20240823,095900,13006700,6450,6450,6450,6450,0
20240823,095800,13006700,6450,6450,6450,6450,0
20240823,095700,13006700,6450,6450,6450,6450,0
20240823,095600,13006700,6450,6450,6450,6450,0
20240823,095500,13006700,6450,6450,6450,6450,0
20240823,095400,13006700,6450,6450,6450,6450,0
20240823,095300,13006700,6450,6450,6450,6450,0
20240823,095200,13006700,6450,6440,6450,6440,28
20240823,095100,12826350,6450,6450,6450,6450,0
20240823,095000,12826350,6450,6450,6450,6450,0
20240823,094900,12826350,6450,6450,6450,6450,0
20240823,094800,12826350,6450,6450,6450,6450,0
20240823,094700,12826350,6450,6450,6450,6450,0
20240823,094600,12826350,6450,6450,6450,6450,1
20240823,094500,12819900,6440,6440,6440,6440,14
20240823,094400,12729740,6440,6440,6440,6440,0
20240823,094300,12729740,6440,6440,6440,6440,1
20240823,094200,12723300,6420,6420,6420,6420,0
20240823,094100,12723300,6420,6420,6420,6420,0
20240823,094000,12723300,6420,6420,6420,6420,0
20240823,093900,12723300,6420,6420,6420,6420,0
20240823,093800,12723300,6420,6420,6420,6420,0
20240823,093700,12723300,6420,6420,6420,6420,100
20240823,093600,12081300,6420,6420,6420,6420,1
20240823,093500,12074880,6420,6420,6420,6420,22
20240823,093400,11933640,6430,6430,6430,6430,10
20240823,093300,11869340,6420,6420,6420,6420,19
20240823,093200,11747360,6400,6400,6400,6400,0
20240823,093100,11747360,6400,6400,6400,6400,0
20240823,093000,11747360,6400,6400,6400,6400,0
20240823,092900,11747360,6400,6400,6400,6400,0
20240823,092800,11747360,6400,6400,6400,6400,0
20240823,092700,11747360,6400,6400,6400,6400,0
20240823,092600,11747360,6400,6400,6400,6400,0
20240823,092500,11747360,6400,6400,6400,6400,0
20240823,092400,11747360,6400,6400,6400,6400,200
20240823,092300,10467360,6400,6400,6400,6400,0
20240823,092200,10467360,6400,6400,6400,6400,0
20240823,092100,10467360,6400,6400,6400,6400,0
20240823,092000,10467360,6400,6400,6400,6400,0
20240823,091900,10467360,6400,6400,6400,6400,0
20240823,091800,10467360,6400,6400,6400,6400,0
20240823,091700,10467360,6400,6400,6400,6400,0
20240823,091600,10467360,6400,6400,6400,6400,0
20240823,091500,10467360,6400,6400,6400,6400,0
20240823,091400,10467360,6400,6400,6400,6400,0
20240823,091300,10467360,6400,6400,6400,6400,0
20240823,091200,10467360,6400,6410,6410,6400,1000
20240823,091100,4066860,6450,6450,6450,6450,0
20240823,091000,4066860,6450,6450,6450,6450,0
20240823,090900,4066860,6450,6450,6450,6450,100
20240823,090800,3421860,6450,6450,6450,6450,2
20240823,090700,3408960,6450,6450,6450,6450,0
20240823,090600,3408960,6450,6440,6450,6440,214
20240823,090500,2028760,6450,6390,6450,6390,36
20240823,090400,1798480,6370,6370,6370,6370,5
20240823,090300,1766630,6350,6350,6350,6350,0
20240823,090200,1766630,6350,6350,6350,6350,0
20240823,090100,1766630,6350,6350,6350,6350,0
20240823,090000,1766630,6350,6390,6390,6350,277