KissMeData/080010/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195000,36700650,5370,5370,5370,5370,280
20240820,194900,36700650,5370,5370,5370,5370,0
20240820,194800,36700650,5370,5370,5370,5370,0
20240820,194700,36700650,5370,5370,5370,5370,0
20240820,194600,36700650,5370,5370,5370,5370,0
20240820,194500,36700650,5370,5370,5370,5370,0
20240820,194400,36700650,5370,5370,5370,5370,0
20240820,194300,36700650,5370,5370,5370,5370,0
20240820,194200,36700650,5370,5370,5370,5370,0
20240820,194100,36700650,5370,5370,5370,5370,0
20240820,194000,36700650,5370,5370,5370,5370,0
20240820,193900,36700650,5370,5370,5370,5370,0
20240820,193800,36700650,5370,5370,5370,5370,0
20240820,193700,36700650,5370,5370,5370,5370,0
20240820,193600,36700650,5370,5370,5370,5370,0
20240820,193500,36700650,5370,5370,5370,5370,0
20240820,193400,36700650,5370,5370,5370,5370,0
20240820,193300,36700650,5370,5370,5370,5370,0
20240820,193200,36700650,5370,5370,5370,5370,0
20240820,193100,36700650,5370,5370,5370,5370,0
20240820,193000,36700650,5370,5370,5370,5370,0
20240820,192900,36700650,5370,5370,5370,5370,0
20240820,192800,36700650,5370,5370,5370,5370,0
20240820,192700,36700650,5370,5370,5370,5370,0
20240820,192600,36700650,5370,5370,5370,5370,0
20240820,192500,36700650,5370,5370,5370,5370,0
20240820,192400,36700650,5370,5370,5370,5370,0
20240820,192300,36700650,5370,5370,5370,5370,0
20240820,192200,36700650,5370,5370,5370,5370,0
20240820,192100,36700650,5370,5370,5370,5370,0
20240820,192000,36700650,5370,5370,5370,5370,280
20240820,191900,36700650,5370,5370,5370,5370,0
20240820,191800,36700650,5370,5370,5370,5370,0
20240820,191700,36700650,5370,5370,5370,5370,0
20240820,191600,36700650,5370,5370,5370,5370,0
20240820,191500,36700650,5370,5370,5370,5370,0
20240820,191400,36700650,5370,5370,5370,5370,0
20240820,191300,36700650,5370,5370,5370,5370,0
20240820,191200,36700650,5370,5370,5370,5370,0
20240820,191100,36700650,5370,5370,5370,5370,0
20240820,191000,36700650,5370,5370,5370,5370,0
20240820,190900,36700650,5370,5370,5370,5370,0
20240820,190800,36700650,5370,5370,5370,5370,0
20240820,190700,36700650,5370,5370,5370,5370,0
20240820,190600,36700650,5370,5370,5370,5370,0
20240820,190500,36700650,5370,5370,5370,5370,0
20240820,190400,36700650,5370,5370,5370,5370,0
20240820,190300,36700650,5370,5370,5370,5370,0
20240820,190200,36700650,5370,5370,5370,5370,0
20240820,190100,36700650,5370,5370,5370,5370,0
20240820,190000,36700650,5370,5370,5370,5370,0
20240820,185900,36700650,5370,5370,5370,5370,0
20240820,185800,36700650,5370,5370,5370,5370,0
20240820,185700,36700650,5370,5370,5370,5370,0
20240820,185600,36700650,5370,5370,5370,5370,0
20240820,185500,36700650,5370,5370,5370,5370,0
20240820,185400,36700650,5370,5370,5370,5370,0
20240820,185300,36700650,5370,5370,5370,5370,0
20240820,185200,36700650,5370,5370,5370,5370,0
20240820,185100,36700650,5370,5370,5370,5370,0
20240820,185000,36700650,5370,5370,5370,5370,280
20240820,184900,36700650,5370,5370,5370,5370,0
20240820,184800,36700650,5370,5370,5370,5370,0
20240820,184700,36700650,5370,5370,5370,5370,0
20240820,184600,36700650,5370,5370,5370,5370,0
20240820,184500,36700650,5370,5370,5370,5370,0
20240820,184400,36700650,5370,5370,5370,5370,0
20240820,184300,36700650,5370,5370,5370,5370,0
20240820,184200,36700650,5370,5370,5370,5370,0
20240820,184100,36700650,5370,5370,5370,5370,0
20240820,184000,36700650,5370,5370,5370,5370,0
20240820,183900,36700650,5370,5370,5370,5370,0
20240820,183800,36700650,5370,5370,5370,5370,0
20240820,183700,36700650,5370,5370,5370,5370,0
20240820,183600,36700650,5370,5370,5370,5370,0
20240820,183500,36700650,5370,5370,5370,5370,0
20240820,183400,36700650,5370,5370,5370,5370,0
20240820,183300,36700650,5370,5370,5370,5370,0
20240820,183200,36700650,5370,5370,5370,5370,0
20240820,183100,36700650,5370,5370,5370,5370,0
20240820,183000,36700650,5370,5370,5370,5370,0
20240820,182900,36700650,5370,5370,5370,5370,0
20240820,182800,36700650,5370,5370,5370,5370,0
20240820,182700,36700650,5370,5370,5370,5370,0
20240820,182600,36700650,5370,5370,5370,5370,0
20240820,182500,36700650,5370,5370,5370,5370,0
20240820,182400,36700650,5370,5370,5370,5370,0
20240820,182300,36700650,5370,5370,5370,5370,0
20240820,182200,36700650,5370,5370,5370,5370,0
20240820,182100,36700650,5370,5370,5370,5370,0
20240820,182000,36700650,5370,5370,5370,5370,280
20240820,181900,36700650,5370,5370,5370,5370,0
20240820,181800,36700650,5370,5370,5370,5370,0
20240820,181700,36700650,5370,5370,5370,5370,0
20240820,181600,36700650,5370,5370,5370,5370,0
20240820,181500,36700650,5370,5370,5370,5370,0
20240820,181400,36700650,5370,5370,5370,5370,0
20240820,181300,36700650,5370,5370,5370,5370,0
20240820,181200,36700650,5370,5370,5370,5370,0
20240820,181100,36700650,5370,5370,5370,5370,0
20240820,181000,36700650,5370,5370,5370,5370,0
20240820,180900,36700650,5370,5370,5370,5370,0
20240820,180800,36700650,5370,5370,5370,5370,0
20240820,180700,36700650,5370,5370,5370,5370,0
20240820,180600,36700650,5370,5370,5370,5370,0
20240820,180500,36700650,5370,5370,5370,5370,0
20240820,180400,36700650,5370,5370,5370,5370,0
20240820,180300,36700650,5370,5370,5370,5370,0
20240820,180200,36700650,5370,5370,5370,5370,0
20240820,180100,36700650,5370,5370,5370,5370,0
20240820,180000,36700650,5370,5370,5370,5370,0
20240820,175900,36700650,5370,5370,5370,5370,0
20240820,175800,36700650,5370,5370,5370,5370,0
20240820,175700,36700650,5370,5370,5370,5370,0
20240820,175600,36700650,5370,5370,5370,5370,0
20240820,175500,36700650,5370,5370,5370,5370,0
20240820,175400,36700650,5370,5370,5370,5370,0
20240820,175300,36700650,5370,5370,5370,5370,0
20240820,175200,36700650,5370,5370,5370,5370,0
20240820,175100,36700650,5370,5370,5370,5370,0
20240820,175000,36700650,5370,5370,5370,5370,280
20240820,174900,36700650,5370,5370,5370,5370,0
20240820,174800,36700650,5370,5370,5370,5370,0
20240820,174700,36700650,5370,5370,5370,5370,0
20240820,174600,36700650,5370,5370,5370,5370,0
20240820,174500,36700650,5370,5370,5370,5370,0
20240820,174400,36700650,5370,5370,5370,5370,0
20240820,174300,36700650,5370,5370,5370,5370,0
20240820,174200,36700650,5370,5370,5370,5370,0
20240820,174100,36700650,5370,5370,5370,5370,0
20240820,174000,36700650,5370,5370,5370,5370,0
20240820,173900,36700650,5370,5370,5370,5370,0
20240820,173800,36700650,5370,5370,5370,5370,0
20240820,173700,36700650,5370,5370,5370,5370,0
20240820,173600,36700650,5370,5370,5370,5370,0
20240820,173500,36700650,5370,5370,5370,5370,0
20240820,173400,36700650,5370,5370,5370,5370,0
20240820,173300,36700650,5370,5370,5370,5370,0
20240820,173200,36700650,5370,5370,5370,5370,0
20240820,173100,36700650,5370,5370,5370,5370,0
20240820,173000,36700650,5370,5370,5370,5370,0
20240820,172900,36700650,5370,5370,5370,5370,0
20240820,172800,36700650,5370,5370,5370,5370,0
20240820,172700,36700650,5370,5370,5370,5370,0
20240820,172600,36700650,5370,5370,5370,5370,0
20240820,172500,36700650,5370,5370,5370,5370,0
20240820,172400,36700650,5370,5370,5370,5370,0
20240820,172300,36700650,5370,5370,5370,5370,0
20240820,172200,36700650,5370,5370,5370,5370,0
20240820,172100,36700650,5370,5370,5370,5370,0
20240820,172000,36700650,5370,5370,5370,5370,280
20240820,171900,36700650,5370,5370,5370,5370,0
20240820,171800,36700650,5370,5370,5370,5370,0
20240820,171700,36700650,5370,5370,5370,5370,0
20240820,171600,36700650,5370,5370,5370,5370,0
20240820,171500,36700650,5370,5370,5370,5370,0
20240820,171400,36700650,5370,5370,5370,5370,0
20240820,171300,36700650,5370,5370,5370,5370,0
20240820,171200,36700650,5370,5370,5370,5370,0
20240820,171100,36700650,5370,5370,5370,5370,0
20240820,171000,36700650,5370,5370,5370,5370,0
20240820,170900,36700650,5370,5370,5370,5370,0
20240820,170800,36700650,5370,5370,5370,5370,0
20240820,170700,36700650,5370,5370,5370,5370,0
20240820,170600,36700650,5370,5370,5370,5370,0
20240820,170500,36700650,5370,5370,5370,5370,0
20240820,170400,36700650,5370,5370,5370,5370,0
20240820,170300,36700650,5370,5370,5370,5370,0
20240820,170200,36700650,5370,5370,5370,5370,0
20240820,170100,36700650,5370,5370,5370,5370,0
20240820,170000,36700650,5370,5370,5370,5370,0
20240820,165900,36700650,5370,5370,5370,5370,0
20240820,165800,36700650,5370,5370,5370,5370,0
20240820,165700,36700650,5370,5370,5370,5370,0
20240820,165600,36700650,5370,5370,5370,5370,0
20240820,165500,36700650,5370,5370,5370,5370,0
20240820,165400,36700650,5370,5370,5370,5370,0
20240820,165300,36700650,5370,5370,5370,5370,0
20240820,165200,36700650,5370,5370,5370,5370,0
20240820,165100,36700650,5370,5370,5370,5370,0
20240820,165000,36700650,5370,5370,5370,5370,280
20240820,164900,36700650,5370,5370,5370,5370,0
20240820,164800,36700650,5370,5370,5370,5370,0
20240820,164700,36700650,5370,5370,5370,5370,0
20240820,164600,36700650,5370,5370,5370,5370,0
20240820,164500,36700650,5370,5370,5370,5370,0
20240820,164400,36700650,5370,5370,5370,5370,0
20240820,164300,36700650,5370,5370,5370,5370,0
20240820,164200,36700650,5370,5370,5370,5370,0
20240820,164100,36700650,5370,5370,5370,5370,0
20240820,164000,36700650,5370,5370,5370,5370,0
20240820,163900,36700650,5370,5370,5370,5370,0
20240820,163800,36700650,5370,5370,5370,5370,0
20240820,163700,36700650,5370,5370,5370,5370,0
20240820,163600,36700650,5370,5370,5370,5370,0
20240820,163500,36700650,5370,5370,5370,5370,0
20240820,163400,36700650,5370,5370,5370,5370,0
20240820,163300,36700650,5370,5370,5370,5370,0
20240820,163200,36700650,5370,5370,5370,5370,0
20240820,163100,36700650,5370,5370,5370,5370,0
20240820,163000,36700650,5370,5370,5370,5370,0
20240820,162900,36700650,5370,5370,5370,5370,0
20240820,162800,36700650,5370,5370,5370,5370,0
20240820,162700,36700650,5370,5370,5370,5370,0
20240820,162600,36700650,5370,5370,5370,5370,0
20240820,162500,36700650,5370,5370,5370,5370,0
20240820,162400,36700650,5370,5370,5370,5370,0
20240820,162300,36700650,5370,5370,5370,5370,0
20240820,162200,36700650,5370,5370,5370,5370,0
20240820,162100,36700650,5370,5370,5370,5370,0
20240820,162000,36700650,5370,5370,5370,5370,280
20240820,161900,36700650,5370,5370,5370,5370,0
20240820,161800,36700650,5370,5370,5370,5370,0
20240820,161700,36700650,5370,5370,5370,5370,0
20240820,161600,36700650,5370,5370,5370,5370,0
20240820,161500,36700650,5370,5370,5370,5370,0
20240820,161400,36700650,5370,5370,5370,5370,0
20240820,161300,36700650,5370,5370,5370,5370,0
20240820,161200,36700650,5370,5370,5370,5370,0
20240820,161100,36700650,5370,5370,5370,5370,0
20240820,161000,36700650,5370,5370,5370,5370,0
20240820,160900,36700650,5370,5370,5370,5370,0
20240820,160800,36700650,5370,5370,5370,5370,0
20240820,160700,36700650,5370,5370,5370,5370,0
20240820,160600,36700650,5370,5370,5370,5370,0
20240820,160500,36700650,5370,5370,5370,5370,0
20240820,160400,36700650,5370,5370,5370,5370,0
20240820,160300,36700650,5370,5370,5370,5370,0
20240820,160200,36700650,5370,5370,5370,5370,0
20240820,160100,36700650,5370,5370,5370,5370,0
20240820,160000,36700650,5370,5370,5370,5370,0
20240820,155900,36700650,5370,5370,5370,5370,0
20240820,155800,36700650,5370,5370,5370,5370,0
20240820,155700,36700650,5370,5370,5370,5370,0
20240820,155600,36700650,5370,5370,5370,5370,0
20240820,155500,36700650,5370,5370,5370,5370,0
20240820,155400,36700650,5370,5370,5370,5370,0
20240820,155300,36700650,5370,5370,5370,5370,0
20240820,155200,36700650,5370,5370,5370,5370,0
20240820,155100,36700650,5370,5370,5370,5370,0
20240820,155000,36700650,5370,5370,5370,5370,280
20240820,154900,36700650,5370,5370,5370,5370,0
20240820,154800,36700650,5370,5370,5370,5370,0
20240820,154700,36700650,5370,5370,5370,5370,0
20240820,154600,36700650,5370,5370,5370,5370,0
20240820,154500,36700650,5370,5370,5370,5370,0
20240820,154400,36700650,5370,5370,5370,5370,0
20240820,154300,36700650,5370,5370,5370,5370,0
20240820,154200,36700650,5370,5370,5370,5370,0
20240820,154100,36700650,5370,5370,5370,5370,0
20240820,154000,36700650,5370,5370,5370,5370,0
20240820,153900,36700650,5370,5370,5370,5370,0
20240820,153800,36700650,5370,5370,5370,5370,0
20240820,153700,36700650,5370,5370,5370,5370,0
20240820,153600,36700650,5370,5370,5370,5370,0
20240820,153500,36700650,5370,5370,5370,5370,0
20240820,153400,36700650,5370,5370,5370,5370,0
20240820,153300,36700650,5370,5370,5370,5370,0
20240820,153200,36700650,5370,5370,5370,5370,0
20240820,153100,36700650,5370,5370,5370,5370,0
20240820,153000,36700650,5370,5370,5370,5370,280
20240820,152900,35197050,5380,5380,5380,5380,0
20240820,152800,35197050,5380,5380,5380,5380,0
20240820,152700,35197050,5380,5380,5380,5380,0
20240820,152600,35197050,5380,5380,5380,5380,0
20240820,152500,35197050,5380,5380,5380,5380,0
20240820,152400,35197050,5380,5380,5380,5380,0
20240820,152300,35197050,5380,5380,5380,5380,0
20240820,152200,35197050,5380,5380,5380,5380,0
20240820,152100,35197050,5380,5380,5380,5380,0
20240820,152000,35197050,5380,5380,5380,5380,0
20240820,151900,35197050,5380,5380,5380,5380,0
20240820,151800,35197050,5380,5380,5380,5380,5
20240820,151700,35170150,5380,5380,5380,5380,0
20240820,151600,35170150,5380,5380,5380,5380,5
20240820,151500,35143250,5380,5380,5380,5380,0
20240820,151400,35143250,5380,5380,5380,5380,0
20240820,151300,35143250,5380,5380,5380,5380,0
20240820,151200,35143250,5380,5380,5380,5380,0
20240820,151100,35143250,5380,5380,5380,5380,1
20240820,151000,35137870,5380,5380,5380,5380,0
20240820,150900,35137870,5380,5380,5380,5380,8
20240820,150800,35094830,5390,5390,5390,5390,0
20240820,150700,35094830,5390,5390,5390,5390,0
20240820,150600,35094830,5390,5390,5390,5390,0
20240820,150500,35094830,5390,5390,5390,5390,0
20240820,150400,35094830,5390,5390,5390,5390,0
20240820,150300,35094830,5390,5390,5390,5390,0
20240820,150200,35094830,5390,5390,5390,5390,0
20240820,150100,35094830,5390,5390,5390,5390,0
20240820,150000,35094830,5390,5390,5390,5390,0
20240820,145900,35094830,5390,5390,5390,5390,0
20240820,145800,35094830,5390,5390,5390,5390,0
20240820,145700,35094830,5390,5390,5390,5390,0
20240820,145600,35094830,5390,5390,5390,5390,0
20240820,145500,35094830,5390,5390,5390,5390,0
20240820,145400,35094830,5390,5390,5390,5390,0
20240820,145300,35094830,5390,5390,5390,5390,0
20240820,145200,35094830,5390,5390,5390,5390,0
20240820,145100,35094830,5390,5390,5390,5390,0
20240820,145000,35094830,5390,5390,5390,5390,0
20240820,144900,35094830,5390,5390,5390,5390,0
20240820,144800,35094830,5390,5390,5390,5390,0
20240820,144700,35094830,5390,5390,5390,5390,0
20240820,144600,35094830,5390,5390,5390,5390,0
20240820,144500,35094830,5390,5390,5390,5390,0
20240820,144400,35094830,5390,5390,5390,5390,15
20240820,144300,35013980,5370,5370,5370,5370,0
20240820,144200,35013980,5370,5370,5370,5370,0
20240820,144100,35013980,5370,5370,5370,5370,0
20240820,144000,35013980,5370,5370,5370,5370,0
20240820,143900,35013980,5370,5370,5370,5370,0
20240820,143800,35013980,5370,5370,5370,5370,0
20240820,143700,35013980,5370,5370,5370,5370,0
20240820,143600,35013980,5370,5370,5370,5370,0
20240820,143500,35013980,5370,5370,5370,5370,130
20240820,143400,34315880,5370,5370,5370,5370,280
20240820,143300,32812280,5390,5390,5390,5390,0
20240820,143200,32812280,5390,5390,5390,5390,0
20240820,143100,32812280,5390,5390,5390,5390,0
20240820,143000,32812280,5390,5390,5390,5390,0
20240820,142900,32812280,5390,5390,5390,5390,0
20240820,142800,32812280,5390,5390,5390,5390,0
20240820,142700,32812280,5390,5390,5390,5390,0
20240820,142600,32812280,5390,5390,5390,5390,0
20240820,142500,32812280,5390,5390,5390,5390,0
20240820,142400,32812280,5390,5390,5390,5390,0
20240820,142300,32812280,5390,5390,5390,5390,10
20240820,142200,32758380,5370,5370,5370,5370,0
20240820,142100,32758380,5370,5370,5370,5370,0
20240820,142000,32758380,5370,5370,5370,5370,0
20240820,141900,32758380,5370,5370,5370,5370,0
20240820,141800,32758380,5370,5370,5370,5370,1
20240820,141700,32753010,5380,5380,5380,5380,179
20240820,141600,31789990,5380,5380,5380,5380,0
20240820,141500,31789990,5380,5380,5380,5380,4
20240820,141400,31768470,5380,5380,5380,5380,0
20240820,141300,31768470,5380,5380,5380,5380,0
20240820,141200,31768470,5380,5380,5380,5380,0
20240820,141100,31768470,5380,5380,5380,5380,0
20240820,141000,31768470,5380,5380,5380,5380,0
20240820,140900,31768470,5380,5380,5380,5380,0
20240820,140800,31768470,5380,5380,5380,5380,0
20240820,140700,31768470,5380,5380,5380,5380,0
20240820,140600,31768470,5380,5380,5380,5380,0
20240820,140500,31768470,5380,5380,5380,5380,0
20240820,140400,31768470,5380,5380,5380,5380,0
20240820,140300,31768470,5380,5380,5380,5380,0
20240820,140200,31768470,5380,5380,5380,5380,1
20240820,140100,31763090,5370,5370,5370,5370,0
20240820,140000,31763090,5370,5370,5370,5370,0
20240820,135900,31763090,5370,5370,5370,5370,0
20240820,135800,31763090,5370,5370,5370,5370,0
20240820,135700,31763090,5370,5370,5370,5370,0
20240820,135600,31763090,5370,5370,5370,5370,0
20240820,135500,31763090,5370,5370,5370,5370,0
20240820,135400,31763090,5370,5370,5370,5370,0
20240820,135300,31763090,5370,5370,5370,5370,0
20240820,135200,31763090,5370,5370,5370,5370,0
20240820,135100,31763090,5370,5370,5370,5370,0
20240820,135000,31763090,5370,5370,5370,5370,0
20240820,134900,31763090,5370,5370,5370,5370,0
20240820,134800,31763090,5370,5370,5370,5370,0
20240820,134700,31763090,5370,5370,5370,5370,0
20240820,134600,31763090,5370,5370,5370,5370,0
20240820,134500,31763090,5370,5370,5370,5370,0
20240820,134400,31763090,5370,5370,5370,5370,0
20240820,134300,31763090,5370,5370,5370,5370,0
20240820,134200,31763090,5370,5370,5370,5370,0
20240820,134100,31763090,5370,5370,5370,5370,0
20240820,134000,31763090,5370,5370,5370,5370,0
20240820,133900,31763090,5370,5370,5370,5370,0
20240820,133800,31763090,5370,5370,5370,5370,0
20240820,133700,31763090,5370,5370,5370,5370,0
20240820,133600,31763090,5370,5370,5370,5370,0
20240820,133500,31763090,5370,5370,5370,5370,0
20240820,133400,31763090,5370,5370,5370,5370,0
20240820,133300,31763090,5370,5370,5370,5370,0
20240820,133200,31763090,5370,5370,5370,5370,0
20240820,133100,31763090,5370,5370,5370,5370,0
20240820,133000,31763090,5370,5370,5370,5370,0
20240820,132900,31763090,5370,5370,5370,5370,0
20240820,132800,31763090,5370,5370,5370,5370,0
20240820,132700,31763090,5370,5370,5370,5370,0
20240820,132600,31763090,5370,5370,5370,5370,0
20240820,132500,31763090,5370,5370,5370,5370,0
20240820,132400,31763090,5370,5370,5370,5370,0
20240820,132300,31763090,5370,5370,5370,5370,4
20240820,132200,31741610,5360,5360,5360,5360,0
20240820,132100,31741610,5360,5360,5360,5360,0
20240820,132000,31741610,5360,5360,5360,5360,0
20240820,131900,31741610,5360,5360,5360,5360,0
20240820,131800,31741610,5360,5360,5360,5360,0
20240820,131700,31741610,5360,5360,5360,5360,0
20240820,131600,31741610,5360,5360,5360,5360,0
20240820,131500,31741610,5360,5360,5360,5360,0
20240820,131400,31741610,5360,5360,5360,5360,0
20240820,131300,31741610,5360,5360,5360,5360,0
20240820,131200,31741610,5360,5360,5360,5360,0
20240820,131100,31741610,5360,5360,5360,5360,0
20240820,131000,31741610,5360,5360,5360,5360,0
20240820,130900,31741610,5360,5360,5360,5360,0
20240820,130800,31741610,5360,5360,5360,5360,0
20240820,130700,31741610,5360,5360,5360,5360,5
20240820,130600,31714810,5360,5360,5360,5360,0
20240820,130500,31714810,5360,5360,5360,5360,0
20240820,130400,31714810,5360,5360,5360,5360,68
20240820,130300,31350330,5350,5350,5350,5350,0
20240820,130200,31350330,5350,5350,5350,5350,0
20240820,130100,31350330,5350,5350,5350,5350,0
20240820,130000,31350330,5350,5350,5350,5350,0
20240820,125900,31350330,5350,5350,5350,5350,0
20240820,125800,31350330,5350,5350,5350,5350,0
20240820,125700,31350330,5350,5350,5350,5350,0
20240820,125600,31350330,5350,5350,5350,5350,0
20240820,125500,31350330,5350,5350,5350,5350,0
20240820,125400,31350330,5350,5370,5370,5350,800
20240820,125300,27068510,5390,5390,5390,5390,0
20240820,125200,27068510,5390,5390,5390,5390,0
20240820,125100,27068510,5390,5390,5390,5390,0
20240820,125000,27068510,5390,5390,5390,5390,0
20240820,124900,27068510,5390,5390,5390,5390,0
20240820,124800,27068510,5390,5390,5390,5390,0
20240820,124700,27068510,5390,5390,5390,5390,0
20240820,124600,27068510,5390,5390,5390,5390,0
20240820,124500,27068510,5390,5390,5390,5390,0
20240820,124400,27068510,5390,5390,5390,5390,0
20240820,124300,27068510,5390,5390,5390,5390,0
20240820,124200,27068510,5390,5390,5390,5390,0
20240820,124100,27068510,5390,5390,5390,5390,0
20240820,124000,27068510,5390,5390,5390,5390,0
20240820,123900,27068510,5390,5390,5390,5390,0
20240820,123800,27068510,5390,5390,5390,5390,0
20240820,123700,27068510,5390,5390,5390,5390,0
20240820,123600,27068510,5390,5390,5390,5390,0
20240820,123500,27068510,5390,5390,5390,5390,0
20240820,123400,27068510,5390,5390,5390,5390,0
20240820,123300,27068510,5390,5390,5390,5390,0
20240820,123200,27068510,5390,5390,5390,5390,0
20240820,123100,27068510,5390,5390,5390,5390,0
20240820,123000,27068510,5390,5390,5390,5390,0
20240820,122900,27068510,5390,5390,5390,5390,0
20240820,122800,27068510,5390,5390,5390,5390,0
20240820,122700,27068510,5390,5390,5390,5390,0
20240820,122600,27068510,5390,5390,5390,5390,0
20240820,122500,27068510,5390,5390,5390,5390,0
20240820,122400,27068510,5390,5390,5390,5390,0
20240820,122300,27068510,5390,5390,5390,5390,0
20240820,122200,27068510,5390,5390,5390,5390,0
20240820,122100,27068510,5390,5390,5390,5390,0
20240820,122000,27068510,5390,5390,5390,5390,0
20240820,121900,27068510,5390,5390,5390,5390,0
20240820,121800,27068510,5390,5390,5390,5390,0
20240820,121700,27068510,5390,5390,5390,5390,0
20240820,121600,27068510,5390,5380,5390,5380,3
20240820,121500,27052350,5390,5390,5390,5390,0
20240820,121400,27052350,5390,5390,5390,5390,0
20240820,121300,27052350,5390,5390,5390,5390,0
20240820,121200,27052350,5390,5390,5390,5390,0
20240820,121100,27052350,5390,5390,5390,5390,0
20240820,121000,27052350,5390,5390,5390,5390,0
20240820,120900,27052350,5390,5390,5390,5390,0
20240820,120800,27052350,5390,5390,5390,5390,0
20240820,120700,27052350,5390,5390,5390,5390,0
20240820,120600,27052350,5390,5390,5390,5390,0
20240820,120500,27052350,5390,5390,5390,5390,0
20240820,120400,27052350,5390,5390,5390,5390,0
20240820,120300,27052350,5390,5390,5390,5390,0
20240820,120200,27052350,5390,5390,5390,5390,0
20240820,120100,27052350,5390,5390,5390,5390,0
20240820,120000,27052350,5390,5390,5390,5390,0
20240820,115900,27052350,5390,5390,5390,5390,0
20240820,115800,27052350,5390,5390,5390,5390,0
20240820,115700,27052350,5390,5390,5390,5390,0
20240820,115600,27052350,5390,5390,5390,5390,0
20240820,115500,27052350,5390,5390,5390,5390,0
20240820,115400,27052350,5390,5390,5390,5390,0
20240820,115300,27052350,5390,5390,5390,5390,0
20240820,115200,27052350,5390,5390,5390,5390,0
20240820,115100,27052350,5390,5390,5390,5390,0
20240820,115000,27052350,5390,5390,5390,5390,0
20240820,114900,27052350,5390,5390,5390,5390,0
20240820,114800,27052350,5390,5390,5390,5390,0
20240820,114700,27052350,5390,5390,5390,5390,0
20240820,114600,27052350,5390,5390,5390,5390,0
20240820,114500,27052350,5390,5390,5390,5390,0
20240820,114400,27052350,5390,5390,5390,5390,0
20240820,114300,27052350,5390,5390,5390,5390,0
20240820,114200,27052350,5390,5390,5390,5390,0
20240820,114100,27052350,5390,5390,5390,5390,0
20240820,114000,27052350,5390,5390,5390,5390,0
20240820,113900,27052350,5390,5390,5390,5390,15
20240820,113800,26971500,5390,5390,5390,5390,0
20240820,113700,26971500,5390,5390,5390,5390,0
20240820,113600,26971500,5390,5390,5390,5390,0
20240820,113500,26971500,5390,5390,5390,5390,0
20240820,113400,26971500,5390,5390,5390,5390,0
20240820,113300,26971500,5390,5390,5390,5390,0
20240820,113200,26971500,5390,5390,5390,5390,0
20240820,113100,26971500,5390,5390,5390,5390,0
20240820,113000,26971500,5390,5390,5390,5390,0
20240820,112900,26971500,5390,5390,5390,5390,0
20240820,112800,26971500,5390,5390,5390,5390,0
20240820,112700,26971500,5390,5390,5390,5390,0
20240820,112600,26971500,5390,5390,5390,5390,0
20240820,112500,26971500,5390,5390,5390,5390,0
20240820,112400,26971500,5390,5390,5390,5390,0
20240820,112300,26971500,5390,5390,5390,5390,0
20240820,112200,26971500,5390,5390,5390,5390,0
20240820,112100,26971500,5390,5390,5390,5390,0
20240820,112000,26971500,5390,5390,5390,5390,0
20240820,111900,26971500,5390,5390,5390,5390,0
20240820,111800,26971500,5390,5390,5390,5390,0
20240820,111700,26971500,5390,5390,5390,5390,0
20240820,111600,26971500,5390,5390,5390,5390,0
20240820,111500,26971500,5390,5390,5390,5390,0
20240820,111400,26971500,5390,5390,5390,5390,0
20240820,111300,26971500,5390,5390,5390,5390,0
20240820,111200,26971500,5390,5390,5390,5390,0
20240820,111100,26971500,5390,5390,5390,5390,0
20240820,111000,26971500,5390,5390,5390,5390,0
20240820,110900,26971500,5390,5390,5390,5390,0
20240820,110800,26971500,5390,5390,5390,5390,0
20240820,110700,26971500,5390,5390,5390,5390,0
20240820,110600,26971500,5390,5390,5390,5390,0
20240820,110500,26971500,5390,5390,5390,5390,0
20240820,110400,26971500,5390,5390,5390,5390,0
20240820,110300,26971500,5390,5390,5390,5390,0
20240820,110200,26971500,5390,5390,5390,5390,0
20240820,110100,26971500,5390,5390,5390,5390,0
20240820,110000,26971500,5390,5390,5390,5390,0
20240820,105900,26971500,5390,5390,5390,5390,0
20240820,105800,26971500,5390,5390,5390,5390,0
20240820,105700,26971500,5390,5390,5390,5390,0
20240820,105600,26971500,5390,5390,5390,5390,0
20240820,105500,26971500,5390,5390,5390,5390,0
20240820,105400,26971500,5390,5390,5390,5390,0
20240820,105300,26971500,5390,5390,5390,5390,0
20240820,105200,26971500,5390,5390,5390,5390,0
20240820,105100,26971500,5390,5390,5390,5390,0
20240820,105000,26971500,5390,5390,5390,5390,0
20240820,104900,26971500,5390,5390,5390,5390,0
20240820,104800,26971500,5390,5390,5390,5390,0
20240820,104700,26971500,5390,5390,5390,5390,0
20240820,104600,26971500,5390,5390,5390,5390,0
20240820,104500,26971500,5390,5390,5390,5390,0
20240820,104400,26971500,5390,5390,5390,5390,0
20240820,104300,26971500,5390,5390,5390,5390,0
20240820,104200,26971500,5390,5390,5390,5390,0
20240820,104100,26971500,5390,5390,5390,5390,0
20240820,104000,26971500,5390,5390,5390,5390,0
20240820,103900,26971500,5390,5390,5390,5390,0
20240820,103800,26971500,5390,5390,5390,5390,0
20240820,103700,26971500,5390,5390,5390,5390,0
20240820,103600,26971500,5390,5390,5390,5390,0
20240820,103500,26971500,5390,5390,5390,5390,0
20240820,103400,26971500,5390,5390,5390,5390,0
20240820,103300,26971500,5390,5390,5390,5390,0
20240820,103200,26971500,5390,5390,5390,5390,0
20240820,103100,26971500,5390,5390,5390,5390,0
20240820,103000,26971500,5390,5390,5390,5390,0
20240820,102900,26971500,5390,5380,5390,5380,30
20240820,102800,26810060,5350,5350,5350,5350,0
20240820,102700,26810060,5350,5350,5350,5350,0
20240820,102600,26810060,5350,5350,5350,5350,179
20240820,102500,25852410,5350,5350,5350,5350,0
20240820,102400,25852410,5350,5360,5360,5350,2000
20240820,102300,15145410,5360,5360,5360,5360,0
20240820,102200,15145410,5360,5360,5360,5360,0
20240820,102100,15145410,5360,5360,5360,5360,875
20240820,102000,10455410,5360,5360,5360,5360,0
20240820,101900,10455410,5360,5360,5360,5360,32
20240820,101800,10283890,5360,5360,5360,5360,0
20240820,101700,10283890,5360,5360,5360,5360,0
20240820,101600,10283890,5360,5360,5360,5360,0
20240820,101500,10283890,5360,5360,5360,5360,0
20240820,101400,10283890,5360,5360,5360,5360,264
20240820,101300,8868850,5360,5360,5360,5360,0
20240820,101200,8868850,5360,5360,5360,5360,0
20240820,101100,8868850,5360,5360,5360,5360,0
20240820,101000,8868850,5360,5360,5360,5360,0
20240820,100900,8868850,5360,5370,5370,5360,353
20240820,100800,6974920,5380,5380,5380,5380,0
20240820,100700,6974920,5380,5380,5380,5380,0
20240820,100600,6974920,5380,5380,5380,5380,0
20240820,100500,6974920,5380,5380,5380,5380,0
20240820,100400,6974920,5380,5380,5380,5380,0
20240820,100300,6974920,5380,5380,5380,5380,0
20240820,100200,6974920,5380,5380,5380,5380,0
20240820,100100,6974920,5380,5380,5380,5380,0
20240820,100000,6974920,5380,5380,5380,5380,0
20240820,095900,6974920,5380,5380,5380,5380,0
20240820,095800,6974920,5380,5380,5380,5380,0
20240820,095700,6974920,5380,5380,5380,5380,0
20240820,095600,6974920,5380,5380,5380,5380,0
20240820,095500,6974920,5380,5380,5380,5380,0
20240820,095400,6974920,5380,5380,5380,5380,0
20240820,095300,6974920,5380,5380,5380,5380,0
20240820,095200,6974920,5380,5380,5380,5380,0
20240820,095100,6974920,5380,5380,5380,5380,0
20240820,095000,6974920,5380,5380,5380,5380,0
20240820,094900,6974920,5380,5380,5380,5380,0
20240820,094800,6974920,5380,5380,5380,5380,1
20240820,094700,6969540,5380,5380,5380,5380,0
20240820,094600,6969540,5380,5380,5380,5380,4
20240820,094500,6948020,5380,5380,5380,5380,10
20240820,094400,6894220,5370,5370,5370,5370,0
20240820,094300,6894220,5370,5370,5370,5370,0
20240820,094200,6894220,5370,5370,5370,5370,0
20240820,094100,6894220,5370,5370,5370,5370,0
20240820,094000,6894220,5370,5370,5370,5370,0
20240820,093900,6894220,5370,5370,5370,5370,0
20240820,093800,6894220,5370,5370,5370,5370,0
20240820,093700,6894220,5370,5370,5370,5370,0
20240820,093600,6894220,5370,5370,5370,5370,0
20240820,093500,6894220,5370,5370,5370,5370,0
20240820,093400,6894220,5370,5370,5370,5370,0
20240820,093300,6894220,5370,5370,5370,5370,0
20240820,093200,6894220,5370,5370,5370,5370,0
20240820,093100,6894220,5370,5370,5370,5370,0
20240820,093000,6894220,5370,5370,5370,5370,8
20240820,092900,6851260,5380,5380,5380,5380,0
20240820,092800,6851260,5380,5380,5380,5380,0
20240820,092700,6851260,5380,5380,5380,5380,0
20240820,092600,6851260,5380,5380,5380,5380,0
20240820,092500,6851260,5380,5380,5380,5380,0
20240820,092400,6851260,5380,5380,5380,5380,0
20240820,092300,6851260,5380,5380,5380,5380,0
20240820,092200,6851260,5380,5380,5380,5380,0
20240820,092100,6851260,5380,5390,5390,5380,456
20240820,092000,4397780,5410,5410,5410,5410,0
20240820,091900,4397780,5410,5410,5410,5410,0
20240820,091800,4397780,5410,5410,5410,5410,0
20240820,091700,4397780,5410,5410,5410,5410,0
20240820,091600,4397780,5410,5410,5410,5410,0
20240820,091500,4397780,5410,5410,5410,5410,99
20240820,091400,3862190,5410,5410,5410,5410,71
20240820,091300,3478080,5410,5410,5410,5410,0
20240820,091200,3478080,5410,5410,5410,5410,0
20240820,091100,3478080,5410,5410,5410,5410,0
20240820,091000,3478080,5410,5410,5410,5410,0
20240820,090900,3478080,5410,5410,5410,5410,0
20240820,090800,3478080,5410,5410,5410,5410,0
20240820,090700,3478080,5410,5410,5410,5410,0
20240820,090600,3478080,5410,5400,5410,5400,4
20240820,090500,3456470,5380,5380,5380,5380,0
20240820,090400,3456470,5380,5380,5380,5380,0
20240820,090300,3456470,5380,5380,5380,5380,328
20240820,090200,1691830,5350,5350,5350,5350,0
20240820,090100,1691830,5350,5350,5350,5350,0
20240820,090000,1691830,5350,5370,5370,5350,316