KissMeData/010640/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,185400,104604340,6330,6330,6330,6330,242
20240829,185300,104604340,6330,6330,6330,6330,0
20240829,185200,104604340,6330,6330,6330,6330,0
20240829,185100,104604340,6330,6330,6330,6330,0
20240829,185000,104604340,6330,6330,6330,6330,0
20240829,184900,104604340,6330,6330,6330,6330,0
20240829,184800,104604340,6330,6330,6330,6330,0
20240829,184700,104604340,6330,6330,6330,6330,0
20240829,184600,104604340,6330,6330,6330,6330,0
20240829,184500,104604340,6330,6330,6330,6330,0
20240829,184400,104604340,6330,6330,6330,6330,0
20240829,184300,104604340,6330,6330,6330,6330,0
20240829,184200,104604340,6330,6330,6330,6330,0
20240829,184100,104604340,6330,6330,6330,6330,0
20240829,184000,104604340,6330,6330,6330,6330,0
20240829,183900,104604340,6330,6330,6330,6330,0
20240829,183800,104604340,6330,6330,6330,6330,0
20240829,183700,104604340,6330,6330,6330,6330,0
20240829,183600,104604340,6330,6330,6330,6330,0
20240829,183500,104604340,6330,6330,6330,6330,0
20240829,183400,104604340,6330,6330,6330,6330,0
20240829,183300,104604340,6330,6330,6330,6330,0
20240829,183200,104604340,6330,6330,6330,6330,0
20240829,183100,104604340,6330,6330,6330,6330,0
20240829,183000,104604340,6330,6330,6330,6330,0
20240829,182900,104604340,6330,6330,6330,6330,0
20240829,182800,104604340,6330,6330,6330,6330,0
20240829,182700,104604340,6330,6330,6330,6330,0
20240829,182600,104604340,6330,6330,6330,6330,0
20240829,182500,104604340,6330,6330,6330,6330,0
20240829,182400,104604340,6330,6330,6330,6330,242
20240829,182300,104604340,6330,6330,6330,6330,0
20240829,182200,104604340,6330,6330,6330,6330,0
20240829,182100,104604340,6330,6330,6330,6330,0
20240829,182000,104604340,6330,6330,6330,6330,0
20240829,181900,104604340,6330,6330,6330,6330,0
20240829,181800,104604340,6330,6330,6330,6330,0
20240829,181700,104604340,6330,6330,6330,6330,0
20240829,181600,104604340,6330,6330,6330,6330,0
20240829,181500,104604340,6330,6330,6330,6330,0
20240829,181400,104604340,6330,6330,6330,6330,0
20240829,181300,104604340,6330,6330,6330,6330,0
20240829,181200,104604340,6330,6330,6330,6330,0
20240829,181100,104604340,6330,6330,6330,6330,0
20240829,181000,104604340,6330,6330,6330,6330,0
20240829,180900,104604340,6330,6330,6330,6330,0
20240829,180800,104604340,6330,6330,6330,6330,0
20240829,180700,104604340,6330,6330,6330,6330,0
20240829,180600,104604340,6330,6330,6330,6330,0
20240829,180500,104604340,6330,6330,6330,6330,0
20240829,180400,104604340,6330,6330,6330,6330,0
20240829,180300,104604340,6330,6330,6330,6330,0
20240829,180200,104604340,6330,6330,6330,6330,0
20240829,180100,104604340,6330,6330,6330,6330,0
20240829,180000,104604340,6330,6330,6330,6330,0
20240829,175900,104604340,6330,6330,6330,6330,0
20240829,175800,104604340,6330,6330,6330,6330,0
20240829,175700,104604340,6330,6330,6330,6330,0
20240829,175600,104604340,6330,6330,6330,6330,0
20240829,175500,104604340,6330,6330,6330,6330,0
20240829,175400,104604340,6330,6330,6330,6330,242
20240829,175300,104604340,6330,6330,6330,6330,0
20240829,175200,104604340,6330,6330,6330,6330,0
20240829,175100,104604340,6330,6330,6330,6330,0
20240829,175000,104604340,6330,6330,6330,6330,0
20240829,174900,104604340,6330,6330,6330,6330,0
20240829,174800,104604340,6330,6330,6330,6330,0
20240829,174700,104604340,6330,6330,6330,6330,0
20240829,174600,104604340,6330,6330,6330,6330,0
20240829,174500,104604340,6330,6330,6330,6330,0
20240829,174400,104604340,6330,6330,6330,6330,0
20240829,174300,104604340,6330,6330,6330,6330,0
20240829,174200,104604340,6330,6330,6330,6330,0
20240829,174100,104604340,6330,6330,6330,6330,0
20240829,174000,104604340,6330,6330,6330,6330,0
20240829,173900,104604340,6330,6330,6330,6330,0
20240829,173800,104604340,6330,6330,6330,6330,0
20240829,173700,104604340,6330,6330,6330,6330,0
20240829,173600,104604340,6330,6330,6330,6330,0
20240829,173500,104604340,6330,6330,6330,6330,0
20240829,173400,104604340,6330,6330,6330,6330,0
20240829,173300,104604340,6330,6330,6330,6330,0
20240829,173200,104604340,6330,6330,6330,6330,0
20240829,173100,104604340,6330,6330,6330,6330,0
20240829,173000,104604340,6330,6330,6330,6330,0
20240829,172900,104604340,6330,6330,6330,6330,0
20240829,172800,104604340,6330,6330,6330,6330,0
20240829,172700,104604340,6330,6330,6330,6330,0
20240829,172600,104604340,6330,6330,6330,6330,0
20240829,172500,104604340,6330,6330,6330,6330,0
20240829,172400,104604340,6330,6330,6330,6330,242
20240829,172300,104604340,6330,6330,6330,6330,0
20240829,172200,104604340,6330,6330,6330,6330,0
20240829,172100,104604340,6330,6330,6330,6330,0
20240829,172000,104604340,6330,6330,6330,6330,0
20240829,171900,104604340,6330,6330,6330,6330,0
20240829,171800,104604340,6330,6330,6330,6330,0
20240829,171700,104604340,6330,6330,6330,6330,0
20240829,171600,104604340,6330,6330,6330,6330,0
20240829,171500,104604340,6330,6330,6330,6330,0
20240829,171400,104604340,6330,6330,6330,6330,0
20240829,171300,104604340,6330,6330,6330,6330,0
20240829,171200,104604340,6330,6330,6330,6330,0
20240829,171100,104604340,6330,6330,6330,6330,0
20240829,171000,104604340,6330,6330,6330,6330,0
20240829,170900,104604340,6330,6330,6330,6330,0
20240829,170800,104604340,6330,6330,6330,6330,0
20240829,170700,104604340,6330,6330,6330,6330,0
20240829,170600,104604340,6330,6330,6330,6330,0
20240829,170500,104604340,6330,6330,6330,6330,0
20240829,170400,104604340,6330,6330,6330,6330,0
20240829,170300,104604340,6330,6330,6330,6330,0
20240829,170200,104604340,6330,6330,6330,6330,0
20240829,170100,104604340,6330,6330,6330,6330,0
20240829,170000,104604340,6330,6330,6330,6330,0
20240829,165900,104604340,6330,6330,6330,6330,0
20240829,165800,104604340,6330,6330,6330,6330,0
20240829,165700,104604340,6330,6330,6330,6330,0
20240829,165600,104604340,6330,6330,6330,6330,0
20240829,165500,104604340,6330,6330,6330,6330,0
20240829,165400,104604340,6330,6330,6330,6330,242
20240829,165300,104604340,6330,6330,6330,6330,0
20240829,165200,104604340,6330,6330,6330,6330,0
20240829,165100,104604340,6330,6330,6330,6330,0
20240829,165000,104604340,6330,6330,6330,6330,0
20240829,164900,104604340,6330,6330,6330,6330,0
20240829,164800,104604340,6330,6330,6330,6330,0
20240829,164700,104604340,6330,6330,6330,6330,0
20240829,164600,104604340,6330,6330,6330,6330,0
20240829,164500,104604340,6330,6330,6330,6330,0
20240829,164400,104604340,6330,6330,6330,6330,0
20240829,164300,104604340,6330,6330,6330,6330,0
20240829,164200,104604340,6330,6330,6330,6330,0
20240829,164100,104604340,6330,6330,6330,6330,0
20240829,164000,104604340,6330,6330,6330,6330,0
20240829,163900,104604340,6330,6330,6330,6330,0
20240829,163800,104604340,6330,6330,6330,6330,0
20240829,163700,104604340,6330,6330,6330,6330,0
20240829,163600,104604340,6330,6330,6330,6330,0
20240829,163500,104604340,6330,6330,6330,6330,0
20240829,163400,104604340,6330,6330,6330,6330,0
20240829,163300,104604340,6330,6330,6330,6330,0
20240829,163200,104604340,6330,6330,6330,6330,0
20240829,163100,104604340,6330,6330,6330,6330,0
20240829,163000,104604340,6330,6330,6330,6330,0
20240829,162900,104604340,6330,6330,6330,6330,0
20240829,162800,104604340,6330,6330,6330,6330,0
20240829,162700,104604340,6330,6330,6330,6330,0
20240829,162600,104604340,6330,6330,6330,6330,0
20240829,162500,104604340,6330,6330,6330,6330,0
20240829,162400,104604340,6330,6330,6330,6330,242
20240829,162300,104604340,6330,6330,6330,6330,0
20240829,162200,104604340,6330,6330,6330,6330,0
20240829,162100,104604340,6330,6330,6330,6330,0
20240829,162000,104604340,6330,6330,6330,6330,0
20240829,161900,104604340,6330,6330,6330,6330,0
20240829,161800,104604340,6330,6330,6330,6330,0
20240829,161700,104604340,6330,6330,6330,6330,0
20240829,161600,104604340,6330,6330,6330,6330,0
20240829,161500,104604340,6330,6330,6330,6330,0
20240829,161400,104604340,6330,6330,6330,6330,0
20240829,161300,104604340,6330,6330,6330,6330,0
20240829,161200,104604340,6330,6330,6330,6330,0
20240829,161100,104604340,6330,6330,6330,6330,0
20240829,161000,104604340,6330,6330,6330,6330,0
20240829,160900,104604340,6330,6330,6330,6330,0
20240829,160800,104604340,6330,6330,6330,6330,0
20240829,160700,104604340,6330,6330,6330,6330,0
20240829,160600,104604340,6330,6330,6330,6330,0
20240829,160500,104604340,6330,6330,6330,6330,0
20240829,160400,104604340,6330,6330,6330,6330,0
20240829,160300,104604340,6330,6330,6330,6330,0
20240829,160200,104604340,6330,6330,6330,6330,0
20240829,160100,104604340,6330,6330,6330,6330,0
20240829,160000,104604340,6330,6330,6330,6330,0
20240829,155900,104604340,6330,6330,6330,6330,0
20240829,155800,104604340,6330,6330,6330,6330,0
20240829,155700,104604340,6330,6330,6330,6330,0
20240829,155600,104604340,6330,6330,6330,6330,0
20240829,155500,104604340,6330,6330,6330,6330,0
20240829,155400,104604340,6330,6330,6330,6330,242
20240829,155300,104604340,6330,6330,6330,6330,0
20240829,155200,104604340,6330,6330,6330,6330,0
20240829,155100,104604340,6330,6330,6330,6330,0
20240829,155000,104604340,6330,6330,6330,6330,0
20240829,154900,104604340,6330,6330,6330,6330,0
20240829,154800,104604340,6330,6330,6330,6330,0
20240829,154700,104604340,6330,6330,6330,6330,0
20240829,154600,104604340,6330,6330,6330,6330,0
20240829,154500,104604340,6330,6330,6330,6330,0
20240829,154400,104604340,6330,6330,6330,6330,0
20240829,154300,104604340,6330,6330,6330,6330,0
20240829,154200,104604340,6330,6330,6330,6330,0
20240829,154100,104604340,6330,6330,6330,6330,0
20240829,154000,104604340,6330,6330,6330,6330,0
20240829,153900,104604340,6330,6330,6330,6330,0
20240829,153800,104604340,6330,6330,6330,6330,0
20240829,153700,104604340,6330,6330,6330,6330,0
20240829,153600,104604340,6330,6330,6330,6330,0
20240829,153500,104604340,6330,6330,6330,6330,0
20240829,153400,104604340,6330,6330,6330,6330,0
20240829,153300,104604340,6330,6330,6330,6330,0
20240829,153200,104604340,6330,6330,6330,6330,0
20240829,153100,104604340,6330,6330,6330,6330,0
20240829,153000,104604340,6330,6330,6330,6330,242
20240829,152900,103072480,6330,6330,6330,6330,0
20240829,152800,103072480,6330,6330,6330,6330,0
20240829,152700,103072480,6330,6330,6330,6330,0
20240829,152600,103072480,6330,6330,6330,6330,0
20240829,152500,103072480,6330,6330,6330,6330,0
20240829,152400,103072480,6330,6330,6330,6330,0
20240829,152300,103072480,6330,6330,6330,6330,0
20240829,152200,103072480,6330,6330,6330,6330,0
20240829,152100,103072480,6330,6330,6330,6330,0
20240829,152000,103072480,6330,6330,6330,6330,0
20240829,151900,103072480,6330,6330,6330,6330,0
20240829,151800,103072480,6330,6340,6340,6330,49
20240829,151700,102762240,6330,6330,6330,6330,0
20240829,151600,102762240,6330,6330,6330,6330,0
20240829,151500,102762240,6330,6330,6330,6330,0
20240829,151400,102762240,6330,6330,6330,6330,0
20240829,151300,102762240,6330,6330,6330,6330,0
20240829,151200,102762240,6330,6330,6330,6330,0
20240829,151100,102762240,6330,6340,6340,6330,47
20240829,151000,102464410,6380,6380,6380,6380,0
20240829,150900,102464410,6380,6380,6380,6380,0
20240829,150800,102464410,6380,6380,6380,6380,0
20240829,150700,102464410,6380,6380,6380,6380,1
20240829,150600,102458030,6340,6340,6340,6340,0
20240829,150500,102458030,6340,6350,6350,6340,212
20240829,150400,101112920,6390,6390,6390,6390,0
20240829,150300,101112920,6390,6390,6390,6390,0
20240829,150200,101112920,6390,6390,6390,6390,0
20240829,150100,101112920,6390,6390,6390,6390,0
20240829,150000,101112920,6390,6390,6390,6390,0
20240829,145900,101112920,6390,6390,6390,6390,0
20240829,145800,101112920,6390,6390,6390,6390,0
20240829,145700,101112920,6390,6390,6390,6390,0
20240829,145600,101112920,6390,6390,6390,6390,0
20240829,145500,101112920,6390,6390,6390,6390,1
20240829,145400,101106530,6390,6390,6390,6390,0
20240829,145300,101106530,6390,6390,6390,6390,1
20240829,145200,101100140,6390,6380,6390,6380,476
20240829,145100,98058520,6380,6380,6380,6380,0
20240829,145000,98058520,6380,6360,6380,6360,390
20240829,144900,95570800,6350,6350,6350,6350,0
20240829,144800,95570800,6350,6350,6350,6350,0
20240829,144700,95570800,6350,6350,6350,6350,0
20240829,144600,95570800,6350,6350,6350,6350,0
20240829,144500,95570800,6350,6350,6350,6350,0
20240829,144400,95570800,6350,6350,6350,6350,0
20240829,144300,95570800,6350,6350,6350,6350,0
20240829,144200,95570800,6350,6350,6350,6350,0
20240829,144100,95570800,6350,6350,6350,6350,0
20240829,144000,95570800,6350,6350,6350,6350,0
20240829,143900,95570800,6350,6370,6370,6350,56
20240829,143800,95214120,6350,6350,6350,6350,0
20240829,143700,95214120,6350,6350,6350,6350,50
20240829,143600,94896620,6350,6350,6350,6350,0
20240829,143500,94896620,6350,6350,6350,6350,0
20240829,143400,94896620,6350,6350,6350,6350,0
20240829,143300,94896620,6350,6350,6350,6350,67
20240829,143200,94471170,6350,6350,6350,6350,0
20240829,143100,94471170,6350,6350,6350,6350,0
20240829,143000,94471170,6350,6350,6350,6350,0
20240829,142900,94471170,6350,6350,6350,6350,0
20240829,142800,94471170,6350,6350,6350,6350,0
20240829,142700,94471170,6350,6350,6350,6350,0
20240829,142600,94471170,6350,6350,6350,6350,0
20240829,142500,94471170,6350,6350,6350,6350,239
20240829,142400,92953520,6380,6380,6380,6380,0
20240829,142300,92953520,6380,6380,6380,6380,0
20240829,142200,92953520,6380,6380,6380,6380,0
20240829,142100,92953520,6380,6380,6380,6380,0
20240829,142000,92953520,6380,6380,6380,6380,0
20240829,141900,92953520,6380,6380,6380,6380,0
20240829,141800,92953520,6380,6380,6380,6380,0
20240829,141700,92953520,6380,6380,6380,6380,0
20240829,141600,92953520,6380,6380,6380,6380,0
20240829,141500,92953520,6380,6380,6380,6380,0
20240829,141400,92953520,6380,6380,6380,6380,0
20240829,141300,92953520,6380,6380,6380,6380,0
20240829,141200,92953520,6380,6380,6380,6380,0
20240829,141100,92953520,6380,6380,6380,6380,1
20240829,141000,92947140,6350,6350,6350,6350,0
20240829,140900,92947140,6350,6350,6350,6350,1
20240829,140800,92940790,6380,6380,6380,6380,0
20240829,140700,92940790,6380,6380,6380,6380,0
20240829,140600,92940790,6380,6380,6380,6380,0
20240829,140500,92940790,6380,6380,6380,6380,0
20240829,140400,92940790,6380,6380,6380,6380,0
20240829,140300,92940790,6380,6380,6380,6380,0
20240829,140200,92940790,6380,6380,6380,6380,2100
20240829,140100,79542790,6380,6380,6380,6380,0
20240829,140000,79542790,6380,6380,6380,6380,0
20240829,135900,79542790,6380,6380,6380,6380,0
20240829,135800,79542790,6380,6380,6380,6380,0
20240829,135700,79542790,6380,6380,6380,6380,0
20240829,135600,79542790,6380,6380,6380,6380,0
20240829,135500,79542790,6380,6380,6380,6380,0
20240829,135400,79542790,6380,6380,6380,6380,1
20240829,135300,79536410,6350,6350,6350,6350,0
20240829,135200,79536410,6350,6350,6350,6350,0
20240829,135100,79536410,6350,6350,6350,6350,0
20240829,135000,79536410,6350,6350,6350,6350,18
20240829,134900,79422110,6350,6360,6360,6350,177
20240829,134800,78296560,6400,6400,6400,6400,0
20240829,134700,78296560,6400,6400,6400,6400,0
20240829,134600,78296560,6400,6400,6400,6400,0
20240829,134500,78296560,6400,6400,6400,6400,0
20240829,134400,78296560,6400,6400,6400,6400,0
20240829,134300,78296560,6400,6400,6400,6400,0
20240829,134200,78296560,6400,6400,6400,6400,0
20240829,134100,78296560,6400,6400,6400,6400,0
20240829,134000,78296560,6400,6400,6400,6400,0
20240829,133900,78296560,6400,6400,6400,6400,0
20240829,133800,78296560,6400,6400,6400,6400,0
20240829,133700,78296560,6400,6400,6400,6400,0
20240829,133600,78296560,6400,6400,6400,6400,0
20240829,133500,78296560,6400,6400,6400,6400,0
20240829,133400,78296560,6400,6400,6400,6400,0
20240829,133300,78296560,6400,6400,6400,6400,13
20240829,133200,78213360,6380,6380,6380,6380,0
20240829,133100,78213360,6380,6380,6380,6380,100
20240829,133000,77575360,6370,6380,6380,6370,1158
20240829,132900,70192050,6380,6380,6380,6380,0
20240829,132800,70192050,6380,6380,6380,6380,0
20240829,132700,70192050,6380,6380,6380,6380,0
20240829,132600,70192050,6380,6380,6380,6380,0
20240829,132500,70192050,6380,6380,6380,6380,2
20240829,132400,70179290,6390,6390,6390,6390,843
20240829,132300,64792520,6400,6400,6400,6400,0
20240829,132200,64792520,6400,6400,6400,6400,0
20240829,132100,64792520,6400,6400,6400,6400,0
20240829,132000,64792520,6400,6400,6400,6400,384
20240829,131900,62334920,6400,6400,6400,6400,1
20240829,131800,62328520,6400,6400,6400,6400,0
20240829,131700,62328520,6400,6400,6400,6400,0
20240829,131600,62328520,6400,6400,6400,6400,0
20240829,131500,62328520,6400,6400,6400,6400,0
20240829,131400,62328520,6400,6400,6400,6400,0
20240829,131300,62328520,6400,6400,6400,6400,276
20240829,131200,60562120,6400,6400,6400,6400,0
20240829,131100,60562120,6400,6400,6400,6400,0
20240829,131000,60562120,6400,6400,6400,6400,0
20240829,130900,60562120,6400,6400,6400,6400,0
20240829,130800,60562120,6400,6400,6400,6400,4
20240829,130700,60536520,6400,6400,6400,6400,2
20240829,130600,60523720,6430,6430,6430,6430,0
20240829,130500,60523720,6430,6430,6430,6430,0
20240829,130400,60523720,6430,6430,6430,6430,0
20240829,130300,60523720,6430,6430,6430,6430,0
20240829,130200,60523720,6430,6430,6430,6430,0
20240829,130100,60523720,6430,6430,6430,6430,0
20240829,130000,60523720,6430,6430,6430,6430,0
20240829,125900,60523720,6430,6430,6430,6430,0
20240829,125800,60523720,6430,6430,6430,6430,0
20240829,125700,60523720,6430,6430,6430,6430,0
20240829,125600,60523720,6430,6430,6430,6430,0
20240829,125500,60523720,6430,6430,6430,6430,0
20240829,125400,60523720,6430,6430,6430,6430,0
20240829,125300,60523720,6430,6430,6430,6430,0
20240829,125200,60523720,6430,6430,6430,6430,0
20240829,125100,60523720,6430,6430,6430,6430,230
20240829,125000,59044820,6430,6430,6430,6430,0
20240829,124900,59044820,6430,6430,6430,6430,1
20240829,124800,59038390,6430,6430,6430,6430,0
20240829,124700,59038390,6430,6430,6430,6430,0
20240829,124600,59038390,6430,6430,6430,6430,0
20240829,124500,59038390,6430,6430,6430,6430,1
20240829,124400,59031960,6390,6390,6390,6390,0
20240829,124300,59031960,6390,6390,6390,6390,0
20240829,124200,59031960,6390,6390,6390,6390,0
20240829,124100,59031960,6390,6390,6390,6390,0
20240829,124000,59031960,6390,6390,6390,6390,0
20240829,123900,59031960,6390,6390,6390,6390,0
20240829,123800,59031960,6390,6390,6390,6390,0
20240829,123700,59031960,6390,6390,6390,6390,0
20240829,123600,59031960,6390,6390,6390,6390,13
20240829,123500,58948890,6410,6410,6410,6410,0
20240829,123400,58948890,6410,6410,6410,6410,0
20240829,123300,58948890,6410,6410,6410,6410,0
20240829,123200,58948890,6410,6410,6410,6410,0
20240829,123100,58948890,6410,6410,6410,6410,21
20240829,123000,58814280,6460,6440,6460,6440,100
20240829,122900,58168480,6440,6430,6440,6430,185
20240829,122800,56977280,6410,6410,6410,6410,150
20240829,122700,56015780,6410,6410,6410,6410,27
20240829,122600,55842710,6400,6400,6400,6400,0
20240829,122500,55842710,6400,6400,6400,6400,0
20240829,122400,55842710,6400,6400,6400,6400,25
20240829,122300,55682710,6390,6390,6390,6390,0
20240829,122200,55682710,6390,6390,6390,6390,0
20240829,122100,55682710,6390,6390,6390,6390,0
20240829,122000,55682710,6390,6390,6390,6390,1
20240829,121900,55676320,6400,6400,6400,6400,0
20240829,121800,55676320,6400,6400,6400,6400,0
20240829,121700,55676320,6400,6400,6400,6400,0
20240829,121600,55676320,6400,6400,6400,6400,0
20240829,121500,55676320,6400,6400,6400,6400,15
20240829,121400,55580320,6390,6390,6390,6390,0
20240829,121300,55580320,6390,6390,6390,6390,0
20240829,121200,55580320,6390,6390,6390,6390,0
20240829,121100,55580320,6390,6390,6390,6390,0
20240829,121000,55580320,6390,6390,6390,6390,0
20240829,120900,55580320,6390,6390,6390,6390,0
20240829,120800,55580320,6390,6390,6390,6390,0
20240829,120700,55580320,6390,6390,6390,6390,0
20240829,120600,55580320,6390,6390,6390,6390,0
20240829,120500,55580320,6390,6390,6390,6390,0
20240829,120400,55580320,6390,6390,6390,6390,0
20240829,120300,55580320,6390,6390,6390,6390,0
20240829,120200,55580320,6390,6390,6390,6390,0
20240829,120100,55580320,6390,6390,6390,6390,639
20240829,120000,51497110,6390,6390,6390,6390,1
20240829,115900,51490720,6390,6390,6390,6390,0
20240829,115800,51490720,6390,6390,6390,6390,0
20240829,115700,51490720,6390,6390,6390,6390,13
20240829,115600,51407650,6380,6380,6380,6380,0
20240829,115500,51407650,6380,6380,6380,6380,0
20240829,115400,51407650,6380,6380,6380,6380,0
20240829,115300,51407650,6380,6380,6380,6380,0
20240829,115200,51407650,6380,6380,6380,6380,0
20240829,115100,51407650,6380,6380,6380,6380,0
20240829,115000,51407650,6380,6380,6380,6380,0
20240829,114900,51407650,6380,6380,6380,6380,0
20240829,114800,51407650,6380,6380,6380,6380,0
20240829,114700,51407650,6380,6380,6380,6380,0
20240829,114600,51407650,6380,6380,6380,6380,0
20240829,114500,51407650,6380,6380,6380,6380,20
20240829,114400,51280050,6380,6380,6380,6380,60
20240829,114300,50897250,6380,6400,6400,6380,724
20240829,114200,46274450,6400,6400,6400,6400,0
20240829,114100,46274450,6400,6400,6400,6400,0
20240829,114000,46274450,6400,6400,6400,6400,0
20240829,113900,46274450,6400,6400,6400,6400,0
20240829,113800,46274450,6400,6400,6400,6400,0
20240829,113700,46274450,6400,6400,6400,6400,2
20240829,113600,46261650,6400,6400,6400,6400,8
20240829,113500,46210450,6390,6390,6390,6390,0
20240829,113400,46210450,6390,6390,6390,6390,0
20240829,113300,46210450,6390,6390,6390,6390,0
20240829,113200,46210450,6390,6390,6390,6390,0
20240829,113100,46210450,6390,6390,6390,6390,0
20240829,113000,46210450,6390,6390,6390,6390,0
20240829,112900,46210450,6390,6390,6390,6390,0
20240829,112800,46210450,6390,6390,6390,6390,13
20240829,112700,46127380,6400,6400,6400,6400,0
20240829,112600,46127380,6400,6400,6400,6400,51
20240829,112500,45800980,6400,6400,6400,6400,0
20240829,112400,45800980,6400,6400,6400,6400,100
20240829,112300,45160980,6390,6390,6390,6390,1
20240829,112200,45154590,6390,6390,6390,6380,6
20240829,112100,45116280,6440,6410,6440,6410,200
20240829,112000,43832630,6390,6410,6410,6390,166
20240829,111900,42770170,6380,6380,6380,6380,36
20240829,111800,42540490,6370,6370,6370,6370,0
20240829,111700,42540490,6370,6370,6370,6370,50
20240829,111600,42221990,6370,6370,6370,6370,51
20240829,111500,41897120,6370,6370,6370,6370,0
20240829,111400,41897120,6370,6370,6370,6370,0
20240829,111300,41897120,6370,6370,6370,6370,0
20240829,111200,41897120,6370,6360,6370,6360,47
20240829,111100,41597950,6350,6350,6350,6350,0
20240829,111000,41597950,6350,6350,6350,6350,0
20240829,110900,41597950,6350,6350,6350,6350,0
20240829,110800,41597950,6350,6350,6350,6350,100
20240829,110700,40962950,6350,6350,6350,6350,0
20240829,110600,40962950,6350,6350,6350,6350,0
20240829,110500,40962950,6350,6350,6350,6350,100
20240829,110400,40327950,6350,6350,6350,6350,0
20240829,110300,40327950,6350,6350,6350,6350,0
20240829,110200,40327950,6350,6350,6350,6350,100
20240829,110100,39692950,6350,6350,6350,6350,0
20240829,110000,39692950,6350,6350,6350,6350,2
20240829,105900,39680250,6350,6350,6350,6350,0
20240829,105800,39680250,6350,6350,6350,6350,0
20240829,105700,39680250,6350,6350,6350,6350,48
20240829,105600,39375450,6340,6340,6340,6340,3
20240829,105500,39356430,6340,6340,6340,6340,0
20240829,105400,39356430,6340,6340,6340,6340,1
20240829,105300,39350090,6320,6320,6320,6320,0
20240829,105200,39350090,6320,6320,6320,6320,0
20240829,105100,39350090,6320,6320,6320,6320,0
20240829,105000,39350090,6320,6320,6320,6320,0
20240829,104900,39350090,6320,6320,6320,6320,0
20240829,104800,39350090,6320,6320,6320,6320,0
20240829,104700,39350090,6320,6320,6320,6320,0
20240829,104600,39350090,6320,6320,6320,6320,0
20240829,104500,39350090,6320,6320,6320,6320,0
20240829,104400,39350090,6320,6320,6320,6320,0
20240829,104300,39350090,6320,6320,6320,6320,20
20240829,104200,39223690,6320,6320,6320,6320,0
20240829,104100,39223690,6320,6320,6320,6320,0
20240829,104000,39223690,6320,6330,6330,6320,100
20240829,103900,38591640,6350,6350,6350,6350,0
20240829,103800,38591640,6350,6340,6350,6340,100
20240829,103700,37957500,6340,6340,6340,6340,0
20240829,103600,37957500,6340,6340,6340,6340,0
20240829,103500,37957500,6340,6340,6340,6340,0
20240829,103400,37957500,6340,6340,6340,6340,2
20240829,103300,37944820,6330,6330,6330,6330,0
20240829,103200,37944820,6330,6330,6330,6330,0
20240829,103100,37944820,6330,6330,6330,6330,3
20240829,103000,37925830,6330,6330,6330,6330,0
20240829,102900,37925830,6330,6330,6330,6330,0
20240829,102800,37925830,6330,6330,6330,6330,0
20240829,102700,37925830,6330,6330,6330,6330,0
20240829,102600,37925830,6330,6330,6330,6330,0
20240829,102500,37925830,6330,6330,6330,6330,0
20240829,102400,37925830,6330,6330,6330,6330,0
20240829,102300,37925830,6330,6330,6330,6330,0
20240829,102200,37925830,6330,6330,6330,6330,0
20240829,102100,37925830,6330,6330,6330,6330,173
20240829,102000,36830740,6330,6330,6330,6330,0
20240829,101900,36830740,6330,6330,6330,6330,0
20240829,101800,36830740,6330,6330,6330,6330,0
20240829,101700,36830740,6330,6330,6330,6330,0
20240829,101600,36830740,6330,6330,6330,6330,0
20240829,101500,36830740,6330,6330,6330,6330,200
20240829,101400,35564740,6340,6340,6340,6340,86
20240829,101300,35019500,6350,6350,6350,6350,0
20240829,101200,35019500,6350,6350,6350,6350,618
20240829,101100,31095200,6370,6370,6370,6370,0
20240829,101000,31095200,6370,6370,6370,6370,0
20240829,100900,31095200,6370,6370,6370,6370,0
20240829,100800,31095200,6370,6370,6370,6370,0
20240829,100700,31095200,6370,6370,6370,6370,1
20240829,100600,31088830,6340,6340,6340,6340,20
20240829,100500,30962030,6350,6350,6350,6350,1
20240829,100400,30955680,6340,6320,6340,6320,280
20240829,100300,29182770,6330,6330,6330,6330,3
20240829,100200,29163780,6330,6300,6330,6300,84
20240829,100100,28633300,6300,6300,6300,6300,1
20240829,100000,28627000,6290,6290,6290,6290,0
20240829,095900,28627000,6290,6290,6290,6290,150
20240829,095800,27683500,6290,6290,6290,6290,0
20240829,095700,27683500,6290,6290,6290,6290,6
20240829,095600,27645760,6290,6290,6290,6290,0
20240829,095500,27645760,6290,6290,6290,6290,0
20240829,095400,27645760,6290,6290,6290,6290,1
20240829,095300,27639470,6290,6290,6290,6290,0
20240829,095200,27639470,6290,6290,6290,6290,0
20240829,095100,27639470,6290,6290,6290,6290,0
20240829,095000,27639470,6290,6290,6290,6290,0
20240829,094900,27639470,6290,6290,6290,6290,0
20240829,094800,27639470,6290,6290,6290,6290,0
20240829,094700,27639470,6290,6290,6290,6290,0
20240829,094600,27639470,6290,6290,6290,6290,0
20240829,094500,27639470,6290,6290,6290,6290,0
20240829,094400,27639470,6290,6290,6290,6290,0
20240829,094300,27639470,6290,6290,6290,6290,0
20240829,094200,27639470,6290,6290,6290,6290,1
20240829,094100,27633180,6290,6290,6290,6290,0
20240829,094000,27633180,6290,6290,6290,6290,0
20240829,093900,27633180,6290,6290,6290,6290,0
20240829,093800,27633180,6290,6290,6290,6290,0
20240829,093700,27633180,6290,6290,6290,6290,1
20240829,093600,27626890,6260,6260,6260,6260,0
20240829,093500,27626890,6260,6260,6260,6260,0
20240829,093400,27626890,6260,6260,6260,6260,63
20240829,093300,27232510,6290,6290,6290,6290,0
20240829,093200,27232510,6290,6290,6290,6290,0
20240829,093100,27232510,6290,6250,6290,6250,202
20240829,093000,25969970,6250,6250,6270,6250,31
20240829,092900,25775680,6250,6250,6270,6250,22
20240829,092800,25637860,6250,6270,6270,6250,184
20240829,092700,24485680,6270,6270,6270,6270,27
20240829,092600,24316390,6270,6270,6270,6270,6
20240829,092500,24278770,6270,6270,6280,6260,126
20240829,092400,23488280,6270,6270,6270,6270,27
20240829,092300,23318990,6270,6270,6270,6270,6
20240829,092200,23281370,6270,6270,6270,6270,46
20240829,092100,22992950,6270,6270,6270,6270,6
20240829,092000,22955330,6270,6260,6270,6260,6
20240829,091900,22917720,6260,6270,6270,6260,94
20240829,091800,22328370,6270,6280,6280,6270,7
20240829,091700,22284450,6270,6260,6270,6260,6
20240829,091600,22246840,6270,6260,6270,6260,401
20240829,091500,19732580,6260,6260,6260,6260,6
20240829,091400,19695020,6260,6280,6320,6260,13
20240829,091300,19613210,6280,6280,6280,6280,6
20240829,091200,19575530,6280,6320,6320,6280,106
20240829,091100,18905850,6280,6280,6280,6280,406
20240829,091000,16356170,6280,6280,6320,6280,68
20240829,090900,15926850,6280,6280,6320,6280,157
20240829,090800,14935090,6280,6290,6290,6280,492
20240829,090700,11840580,6290,6300,6300,6290,180
20240829,090600,10706620,6300,6300,6300,6300,112
20240829,090500,10001020,6300,6300,6300,6300,12
20240829,090400,9925420,6290,6290,6290,6290,12
20240829,090300,9849940,6290,6290,6290,6290,12
20240829,090200,9774460,6290,6290,6340,6290,116
20240829,090100,9040680,6290,6580,6580,6260,912
20240829,090000,3234550,6580,6220,6610,6220,503