KissMeData/032560/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,191200,32240570,5800,5800,5800,5800,310
20240821,191100,32240570,5800,5800,5800,5800,0
20240821,191000,32240570,5800,5800,5800,5800,0
20240821,190900,32240570,5800,5800,5800,5800,0
20240821,190800,32240570,5800,5800,5800,5800,0
20240821,190700,32240570,5800,5800,5800,5800,0
20240821,190600,32240570,5800,5800,5800,5800,0
20240821,190500,32240570,5800,5800,5800,5800,0
20240821,190400,32240570,5800,5800,5800,5800,0
20240821,190300,32240570,5800,5800,5800,5800,0
20240821,190200,32240570,5800,5800,5800,5800,0
20240821,190100,32240570,5800,5800,5800,5800,0
20240821,190000,32240570,5800,5800,5800,5800,0
20240821,185900,32240570,5800,5800,5800,5800,0
20240821,185800,32240570,5800,5800,5800,5800,0
20240821,185700,32240570,5800,5800,5800,5800,0
20240821,185600,32240570,5800,5800,5800,5800,0
20240821,185500,32240570,5800,5800,5800,5800,0
20240821,185400,32240570,5800,5800,5800,5800,0
20240821,185300,32240570,5800,5800,5800,5800,0
20240821,185200,32240570,5800,5800,5800,5800,0
20240821,185100,32240570,5800,5800,5800,5800,0
20240821,185000,32240570,5800,5800,5800,5800,0
20240821,184900,32240570,5800,5800,5800,5800,0
20240821,184800,32240570,5800,5800,5800,5800,0
20240821,184700,32240570,5800,5800,5800,5800,0
20240821,184600,32240570,5800,5800,5800,5800,0
20240821,184500,32240570,5800,5800,5800,5800,0
20240821,184400,32240570,5800,5800,5800,5800,0
20240821,184300,32240570,5800,5800,5800,5800,0
20240821,184200,32240570,5800,5800,5800,5800,310
20240821,184100,32240570,5800,5800,5800,5800,0
20240821,184000,32240570,5800,5800,5800,5800,0
20240821,183900,32240570,5800,5800,5800,5800,0
20240821,183800,32240570,5800,5800,5800,5800,0
20240821,183700,32240570,5800,5800,5800,5800,0
20240821,183600,32240570,5800,5800,5800,5800,0
20240821,183500,32240570,5800,5800,5800,5800,0
20240821,183400,32240570,5800,5800,5800,5800,0
20240821,183300,32240570,5800,5800,5800,5800,0
20240821,183200,32240570,5800,5800,5800,5800,0
20240821,183100,32240570,5800,5800,5800,5800,0
20240821,183000,32240570,5800,5800,5800,5800,0
20240821,182900,32240570,5800,5800,5800,5800,0
20240821,182800,32240570,5800,5800,5800,5800,0
20240821,182700,32240570,5800,5800,5800,5800,0
20240821,182600,32240570,5800,5800,5800,5800,0
20240821,182500,32240570,5800,5800,5800,5800,0
20240821,182400,32240570,5800,5800,5800,5800,0
20240821,182300,32240570,5800,5800,5800,5800,0
20240821,182200,32240570,5800,5800,5800,5800,0
20240821,182100,32240570,5800,5800,5800,5800,0
20240821,182000,32240570,5800,5800,5800,5800,0
20240821,181900,32240570,5800,5800,5800,5800,0
20240821,181800,32240570,5800,5800,5800,5800,0
20240821,181700,32240570,5800,5800,5800,5800,0
20240821,181600,32240570,5800,5800,5800,5800,0
20240821,181500,32240570,5800,5800,5800,5800,0
20240821,181400,32240570,5800,5800,5800,5800,0
20240821,181300,32240570,5800,5800,5800,5800,0
20240821,181200,32240570,5800,5800,5800,5800,310
20240821,181100,32240570,5800,5800,5800,5800,0
20240821,181000,32240570,5800,5800,5800,5800,0
20240821,180900,32240570,5800,5800,5800,5800,0
20240821,180800,32240570,5800,5800,5800,5800,0
20240821,180700,32240570,5800,5800,5800,5800,0
20240821,180600,32240570,5800,5800,5800,5800,0
20240821,180500,32240570,5800,5800,5800,5800,0
20240821,180400,32240570,5800,5800,5800,5800,0
20240821,180300,32240570,5800,5800,5800,5800,0
20240821,180200,32240570,5800,5800,5800,5800,0
20240821,180100,32240570,5800,5800,5800,5800,0
20240821,180000,32240570,5800,5800,5800,5800,0
20240821,175900,32240570,5800,5800,5800,5800,0
20240821,175800,32240570,5800,5800,5800,5800,0
20240821,175700,32240570,5800,5800,5800,5800,0
20240821,175600,32240570,5800,5800,5800,5800,0
20240821,175500,32240570,5800,5800,5800,5800,0
20240821,175400,32240570,5800,5800,5800,5800,0
20240821,175300,32240570,5800,5800,5800,5800,0
20240821,175200,32240570,5800,5800,5800,5800,0
20240821,175100,32240570,5800,5800,5800,5800,0
20240821,175000,32240570,5800,5800,5800,5800,0
20240821,174900,32240570,5800,5800,5800,5800,0
20240821,174800,32240570,5800,5800,5800,5800,0
20240821,174700,32240570,5800,5800,5800,5800,0
20240821,174600,32240570,5800,5800,5800,5800,0
20240821,174500,32240570,5800,5800,5800,5800,0
20240821,174400,32240570,5800,5800,5800,5800,0
20240821,174300,32240570,5800,5800,5800,5800,0
20240821,174200,32240570,5800,5800,5800,5800,310
20240821,174100,32240570,5800,5800,5800,5800,0
20240821,174000,32240570,5800,5800,5800,5800,0
20240821,173900,32240570,5800,5800,5800,5800,0
20240821,173800,32240570,5800,5800,5800,5800,0
20240821,173700,32240570,5800,5800,5800,5800,0
20240821,173600,32240570,5800,5800,5800,5800,0
20240821,173500,32240570,5800,5800,5800,5800,0
20240821,173400,32240570,5800,5800,5800,5800,0
20240821,173300,32240570,5800,5800,5800,5800,0
20240821,173200,32240570,5800,5800,5800,5800,0
20240821,173100,32240570,5800,5800,5800,5800,0
20240821,173000,32240570,5800,5800,5800,5800,0
20240821,172900,32240570,5800,5800,5800,5800,0
20240821,172800,32240570,5800,5800,5800,5800,0
20240821,172700,32240570,5800,5800,5800,5800,0
20240821,172600,32240570,5800,5800,5800,5800,0
20240821,172500,32240570,5800,5800,5800,5800,0
20240821,172400,32240570,5800,5800,5800,5800,0
20240821,172300,32240570,5800,5800,5800,5800,0
20240821,172200,32240570,5800,5800,5800,5800,0
20240821,172100,32240570,5800,5800,5800,5800,0
20240821,172000,32240570,5800,5800,5800,5800,0
20240821,171900,32240570,5800,5800,5800,5800,0
20240821,171800,32240570,5800,5800,5800,5800,0
20240821,171700,32240570,5800,5800,5800,5800,0
20240821,171600,32240570,5800,5800,5800,5800,0
20240821,171500,32240570,5800,5800,5800,5800,0
20240821,171400,32240570,5800,5800,5800,5800,0
20240821,171300,32240570,5800,5800,5800,5800,0
20240821,171200,32240570,5800,5800,5800,5800,310
20240821,171100,32240570,5800,5800,5800,5800,0
20240821,171000,32240570,5800,5800,5800,5800,0
20240821,170900,32240570,5800,5800,5800,5800,0
20240821,170800,32240570,5800,5800,5800,5800,0
20240821,170700,32240570,5800,5800,5800,5800,0
20240821,170600,32240570,5800,5800,5800,5800,0
20240821,170500,32240570,5800,5800,5800,5800,0
20240821,170400,32240570,5800,5800,5800,5800,0
20240821,170300,32240570,5800,5800,5800,5800,0
20240821,170200,32240570,5800,5800,5800,5800,0
20240821,170100,32240570,5800,5800,5800,5800,0
20240821,170000,32240570,5800,5800,5800,5800,0
20240821,165900,32240570,5800,5800,5800,5800,0
20240821,165800,32240570,5800,5800,5800,5800,0
20240821,165700,32240570,5800,5800,5800,5800,0
20240821,165600,32240570,5800,5800,5800,5800,0
20240821,165500,32240570,5800,5800,5800,5800,0
20240821,165400,32240570,5800,5800,5800,5800,0
20240821,165300,32240570,5800,5800,5800,5800,0
20240821,165200,32240570,5800,5800,5800,5800,0
20240821,165100,32240570,5800,5800,5800,5800,0
20240821,165000,32240570,5800,5800,5800,5800,0
20240821,164900,32240570,5800,5800,5800,5800,0
20240821,164800,32240570,5800,5800,5800,5800,0
20240821,164700,32240570,5800,5800,5800,5800,0
20240821,164600,32240570,5800,5800,5800,5800,0
20240821,164500,32240570,5800,5800,5800,5800,0
20240821,164400,32240570,5800,5800,5800,5800,0
20240821,164300,32240570,5800,5800,5800,5800,0
20240821,164200,32240570,5800,5800,5800,5800,310
20240821,164100,32240570,5800,5800,5800,5800,0
20240821,164000,32240570,5800,5800,5800,5800,0
20240821,163900,32240570,5800,5800,5800,5800,0
20240821,163800,32240570,5800,5800,5800,5800,0
20240821,163700,32240570,5800,5800,5800,5800,0
20240821,163600,32240570,5800,5800,5800,5800,0
20240821,163500,32240570,5800,5800,5800,5800,0
20240821,163400,32240570,5800,5800,5800,5800,0
20240821,163300,32240570,5800,5800,5800,5800,0
20240821,163200,32240570,5800,5800,5800,5800,0
20240821,163100,32240570,5800,5800,5800,5800,0
20240821,163000,32240570,5800,5800,5800,5800,0
20240821,162900,32240570,5800,5800,5800,5800,0
20240821,162800,32240570,5800,5800,5800,5800,0
20240821,162700,32240570,5800,5800,5800,5800,0
20240821,162600,32240570,5800,5800,5800,5800,0
20240821,162500,32240570,5800,5800,5800,5800,0
20240821,162400,32240570,5800,5800,5800,5800,0
20240821,162300,32240570,5800,5800,5800,5800,0
20240821,162200,32240570,5800,5800,5800,5800,0
20240821,162100,32240570,5800,5800,5800,5800,0
20240821,162000,32240570,5800,5800,5800,5800,0
20240821,161900,32240570,5800,5800,5800,5800,0
20240821,161800,32240570,5800,5800,5800,5800,0
20240821,161700,32240570,5800,5800,5800,5800,0
20240821,161600,32240570,5800,5800,5800,5800,0
20240821,161500,32240570,5800,5800,5800,5800,0
20240821,161400,32240570,5800,5800,5800,5800,0
20240821,161300,32240570,5800,5800,5800,5800,0
20240821,161200,32240570,5800,5800,5800,5800,310
20240821,161100,32240570,5800,5800,5800,5800,0
20240821,161000,32240570,5800,5800,5800,5800,0
20240821,160900,32240570,5800,5800,5800,5800,0
20240821,160800,32240570,5800,5800,5800,5800,0
20240821,160700,32240570,5800,5800,5800,5800,0
20240821,160600,32240570,5800,5800,5800,5800,0
20240821,160500,32240570,5800,5800,5800,5800,0
20240821,160400,32240570,5800,5800,5800,5800,0
20240821,160300,32240570,5800,5800,5800,5800,0
20240821,160200,32240570,5800,5800,5800,5800,0
20240821,160100,32240570,5800,5800,5800,5800,0
20240821,160000,32240570,5800,5800,5800,5800,0
20240821,155900,32240570,5800,5800,5800,5800,0
20240821,155800,32240570,5800,5800,5800,5800,0
20240821,155700,32240570,5800,5800,5800,5800,0
20240821,155600,32240570,5800,5800,5800,5800,0
20240821,155500,32240570,5800,5800,5800,5800,0
20240821,155400,32240570,5800,5800,5800,5800,0
20240821,155300,32240570,5800,5800,5800,5800,0
20240821,155200,32240570,5800,5800,5800,5800,0
20240821,155100,32240570,5800,5800,5800,5800,0
20240821,155000,32240570,5800,5800,5800,5800,0
20240821,154900,32240570,5800,5800,5800,5800,0
20240821,154800,32240570,5800,5800,5800,5800,0
20240821,154700,32240570,5800,5800,5800,5800,0
20240821,154600,32240570,5800,5800,5800,5800,0
20240821,154500,32240570,5800,5800,5800,5800,0
20240821,154400,32240570,5800,5800,5800,5800,0
20240821,154300,32240570,5800,5800,5800,5800,0
20240821,154200,32240570,5800,5800,5800,5800,310
20240821,154100,32240570,5800,5800,5800,5800,0
20240821,154000,32240570,5800,5800,5800,5800,0
20240821,153900,32240570,5800,5800,5800,5800,0
20240821,153800,32240570,5800,5800,5800,5800,0
20240821,153700,32240570,5800,5800,5800,5800,0
20240821,153600,32240570,5800,5800,5800,5800,0
20240821,153500,32240570,5800,5800,5800,5800,0
20240821,153400,32240570,5800,5800,5800,5800,0
20240821,153300,32240570,5800,5800,5800,5800,0
20240821,153200,32240570,5800,5800,5800,5800,0
20240821,153100,32240570,5800,5800,5800,5800,0
20240821,153000,32240570,5800,5800,5800,5800,310
20240821,152900,30442570,5790,5790,5790,5790,0
20240821,152800,30442570,5790,5790,5790,5790,0
20240821,152700,30442570,5790,5790,5790,5790,0
20240821,152600,30442570,5790,5790,5790,5790,0
20240821,152500,30442570,5790,5790,5790,5790,0
20240821,152400,30442570,5790,5790,5790,5790,0
20240821,152300,30442570,5790,5790,5790,5790,0
20240821,152200,30442570,5790,5790,5790,5790,0
20240821,152100,30442570,5790,5790,5790,5790,0
20240821,152000,30442570,5790,5790,5790,5790,0
20240821,151900,30442570,5790,5790,5800,5790,7
20240821,151800,30402020,5800,5810,5810,5750,6
20240821,151700,30367410,5760,5760,5760,5740,8
20240821,151600,30321430,5800,5750,5800,5750,2
20240821,151500,30309880,5810,5750,5810,5740,100
20240821,151400,29732200,5780,5780,5780,5780,0
20240821,151300,29732200,5780,5780,5780,5780,0
20240821,151200,29732200,5780,5780,5780,5780,1
20240821,151100,29726420,5750,5750,5750,5750,12
20240821,151000,29657420,5790,5790,5790,5790,1
20240821,150900,29651630,5790,5790,5790,5790,0
20240821,150800,29651630,5790,5790,5790,5790,0
20240821,150700,29651630,5790,5790,5790,5790,0
20240821,150600,29651630,5790,5790,5790,5790,1
20240821,150500,29645840,5770,5800,5800,5770,28
20240821,150400,29484010,5800,5800,5800,5800,0
20240821,150300,29484010,5800,5800,5800,5800,0
20240821,150200,29484010,5800,5800,5800,5800,0
20240821,150100,29484010,5800,5800,5800,5800,0
20240821,150000,29484010,5800,5800,5800,5800,0
20240821,145900,29484010,5800,5800,5800,5800,500
20240821,145800,26584010,5800,5800,5800,5800,1
20240821,145700,26578210,5800,5800,5800,5800,0
20240821,145600,26578210,5800,5800,5800,5800,0
20240821,145500,26578210,5800,5800,5800,5800,0
20240821,145400,26578210,5800,5800,5800,5800,0
20240821,145300,26578210,5800,5800,5800,5800,0
20240821,145200,26578210,5800,5800,5800,5800,0
20240821,145100,26578210,5800,5800,5800,5800,0
20240821,145000,26578210,5800,5800,5800,5800,0
20240821,144900,26578210,5800,5800,5800,5800,1
20240821,144800,26572410,5790,5790,5790,5790,0
20240821,144700,26572410,5790,5780,5790,5780,39
20240821,144600,26346690,5780,5780,5780,5740,291
20240821,144500,24673420,5790,5790,5790,5790,0
20240821,144400,24673420,5790,5790,5790,5790,0
20240821,144300,24673420,5790,5790,5790,5790,0
20240821,144200,24673420,5790,5790,5790,5790,0
20240821,144100,24673420,5790,5790,5790,5790,0
20240821,144000,24673420,5790,5790,5790,5790,0
20240821,143900,24673420,5790,5790,5790,5790,0
20240821,143800,24673420,5790,5790,5790,5790,0
20240821,143700,24673420,5790,5790,5790,5790,0
20240821,143600,24673420,5790,5790,5790,5790,0
20240821,143500,24673420,5790,5790,5790,5790,0
20240821,143400,24673420,5790,5790,5790,5790,0
20240821,143300,24673420,5790,5790,5790,5790,0
20240821,143200,24673420,5790,5770,5790,5740,155
20240821,143100,23781840,5770,5770,5770,5770,0
20240821,143000,23781840,5770,5770,5770,5770,0
20240821,142900,23781840,5770,5770,5770,5770,0
20240821,142800,23781840,5770,5770,5770,5770,0
20240821,142700,23781840,5770,5770,5770,5770,1
20240821,142600,23776070,5780,5780,5780,5780,0
20240821,142500,23776070,5780,5780,5780,5780,0
20240821,142400,23776070,5780,5780,5780,5780,0
20240821,142300,23776070,5780,5780,5780,5780,1
20240821,142200,23770290,5750,5750,5750,5750,166
20240821,142100,22815790,5790,5790,5790,5790,0
20240821,142000,22815790,5790,5790,5790,5790,1
20240821,141900,22810000,5790,5790,5790,5790,0
20240821,141800,22810000,5790,5790,5790,5790,0
20240821,141700,22810000,5790,5790,5790,5790,0
20240821,141600,22810000,5790,5790,5790,5790,0
20240821,141500,22810000,5790,5790,5790,5790,0
20240821,141400,22810000,5790,5790,5790,5790,0
20240821,141300,22810000,5790,5790,5790,5790,0
20240821,141200,22810000,5790,5790,5790,5790,0
20240821,141100,22810000,5790,5790,5790,5790,0
20240821,141000,22810000,5790,5790,5790,5790,0
20240821,140900,22810000,5790,5790,5790,5790,0
20240821,140800,22810000,5790,5790,5790,5790,0
20240821,140700,22810000,5790,5790,5790,5790,0
20240821,140600,22810000,5790,5790,5790,5790,43
20240821,140500,22561030,5790,5790,5790,5790,0
20240821,140400,22561030,5790,5790,5790,5790,1
20240821,140300,22555240,5750,5750,5790,5750,35
20240821,140200,22353950,5790,5790,5790,5790,0
20240821,140100,22353950,5790,5790,5790,5790,0
20240821,140000,22353950,5790,5790,5790,5790,0
20240821,135900,22353950,5790,5790,5790,5790,0
20240821,135800,22353950,5790,5790,5790,5790,0
20240821,135700,22353950,5790,5790,5790,5790,0
20240821,135600,22353950,5790,5790,5790,5790,0
20240821,135500,22353950,5790,5790,5790,5790,0
20240821,135400,22353950,5790,5790,5790,5790,1
20240821,135300,22348160,5750,5760,5760,5750,11
20240821,135200,22284810,5790,5790,5790,5790,0
20240821,135100,22284810,5790,5790,5790,5790,0
20240821,135000,22284810,5790,5790,5790,5790,0
20240821,134900,22284810,5790,5790,5790,5790,0
20240821,134800,22284810,5790,5790,5790,5790,0
20240821,134700,22284810,5790,5790,5790,5790,0
20240821,134600,22284810,5790,5790,5790,5790,0
20240821,134500,22284810,5790,5790,5790,5790,0
20240821,134400,22284810,5790,5790,5790,5790,0
20240821,134300,22284810,5790,5790,5790,5790,0
20240821,134200,22284810,5790,5790,5790,5790,0
20240821,134100,22284810,5790,5790,5790,5790,0
20240821,134000,22284810,5790,5790,5790,5790,0
20240821,133900,22284810,5790,5790,5790,5790,0
20240821,133800,22284810,5790,5790,5790,5790,0
20240821,133700,22284810,5790,5790,5790,5790,0
20240821,133600,22284810,5790,5790,5790,5790,0
20240821,133500,22284810,5790,5790,5790,5790,0
20240821,133400,22284810,5790,5790,5790,5790,0
20240821,133300,22284810,5790,5790,5790,5790,0
20240821,133200,22284810,5790,5790,5790,5790,0
20240821,133100,22284810,5790,5790,5790,5790,8
20240821,133000,22238490,5790,5790,5790,5790,1
20240821,132900,22232700,5750,5750,5750,5750,0
20240821,132800,22232700,5750,5750,5750,5750,0
20240821,132700,22232700,5750,5750,5750,5750,34
20240821,132600,22037200,5800,5800,5800,5800,0
20240821,132500,22037200,5800,5800,5800,5800,0
20240821,132400,22037200,5800,5800,5800,5800,1
20240821,132300,22031400,5750,5750,5750,5750,0
20240821,132200,22031400,5750,5760,5760,5750,6
20240821,132100,21996850,5780,5780,5780,5780,2
20240821,132000,21985290,5800,5800,5800,5800,0
20240821,131900,21985290,5800,5800,5800,5800,0
20240821,131800,21985290,5800,5800,5800,5800,0
20240821,131700,21985290,5800,5800,5800,5800,0
20240821,131600,21985290,5800,5800,5800,5800,0
20240821,131500,21985290,5800,5800,5800,5800,1
20240821,131400,21979490,5800,5800,5800,5800,0
20240821,131300,21979490,5800,5800,5800,5800,0
20240821,131200,21979490,5800,5800,5800,5800,0
20240821,131100,21979490,5800,5800,5800,5800,0
20240821,131000,21979490,5800,5800,5800,5800,0
20240821,130900,21979490,5800,5800,5800,5800,0
20240821,130800,21979490,5800,5800,5800,5800,0
20240821,130700,21979490,5800,5800,5800,5800,0
20240821,130600,21979490,5800,5800,5800,5800,0
20240821,130500,21979490,5800,5800,5800,5800,0
20240821,130400,21979490,5800,5800,5800,5800,0
20240821,130300,21979490,5800,5800,5800,5800,0
20240821,130200,21979490,5800,5800,5800,5800,0
20240821,130100,21979490,5800,5800,5800,5800,0
20240821,130000,21979490,5800,5800,5800,5800,0
20240821,125900,21979490,5800,5800,5800,5800,0
20240821,125800,21979490,5800,5760,5800,5760,4
20240821,125700,21956410,5800,5800,5800,5800,0
20240821,125600,21956410,5800,5800,5800,5800,0
20240821,125500,21956410,5800,5800,5800,5800,2
20240821,125400,21944810,5800,5800,5800,5800,0
20240821,125300,21944810,5800,5800,5800,5800,0
20240821,125200,21944810,5800,5800,5800,5800,0
20240821,125100,21944810,5800,5800,5800,5800,2
20240821,125000,21933210,5800,5800,5800,5800,0
20240821,124900,21933210,5800,5800,5800,5800,3
20240821,124800,21915810,5770,5770,5770,5770,0
20240821,124700,21915810,5770,5770,5770,5770,42
20240821,124600,21673470,5770,5770,5770,5770,31
20240821,124500,21494600,5770,5770,5770,5770,0
20240821,124400,21494600,5770,5770,5770,5770,2
20240821,124300,21483060,5740,5770,5770,5740,900
20240821,124200,16309970,5800,5800,5800,5800,0
20240821,124100,16309970,5800,5800,5800,5800,0
20240821,124000,16309970,5800,5800,5800,5800,0
20240821,123900,16309970,5800,5800,5800,5800,0
20240821,123800,16309970,5800,5800,5800,5800,0
20240821,123700,16309970,5800,5800,5800,5800,0
20240821,123600,16309970,5800,5800,5800,5800,0
20240821,123500,16309970,5800,5800,5800,5800,0
20240821,123400,16309970,5800,5800,5800,5800,0
20240821,123300,16309970,5800,5800,5800,5800,0
20240821,123200,16309970,5800,5800,5800,5800,1000
20240821,123100,10509970,5800,5800,5800,5800,0
20240821,123000,10509970,5800,5800,5800,5800,1
20240821,122900,10504170,5780,5780,5780,5780,9
20240821,122800,10452150,5800,5800,5800,5800,0
20240821,122700,10452150,5800,5800,5800,5800,1
20240821,122600,10446350,5780,5780,5780,5780,4
20240821,122500,10423230,5800,5790,5800,5780,101
20240821,122400,9839420,5800,5800,5800,5800,0
20240821,122300,9839420,5800,5800,5800,5800,0
20240821,122200,9839420,5800,5780,5800,5780,23
20240821,122100,9706460,5810,5810,5810,5810,0
20240821,122000,9706460,5810,5810,5810,5810,0
20240821,121900,9706460,5810,5810,5810,5810,0
20240821,121800,9706460,5810,5810,5810,5810,1
20240821,121700,9700650,5790,5800,5800,5790,365
20240821,121600,7583860,5820,5820,5820,5820,0
20240821,121500,7583860,5820,5820,5820,5820,0
20240821,121400,7583860,5820,5820,5820,5820,0
20240821,121300,7583860,5820,5820,5820,5820,2
20240821,121200,7572220,5820,5820,5820,5820,0
20240821,121100,7572220,5820,5820,5820,5820,0
20240821,121000,7572220,5820,5820,5820,5820,0
20240821,120900,7572220,5820,5820,5820,5820,0
20240821,120800,7572220,5820,5820,5820,5820,0
20240821,120700,7572220,5820,5820,5820,5820,0
20240821,120600,7572220,5820,5820,5820,5820,0
20240821,120500,7572220,5820,5820,5820,5820,0
20240821,120400,7572220,5820,5820,5820,5820,0
20240821,120300,7572220,5820,5820,5820,5820,0
20240821,120200,7572220,5820,5820,5820,5820,0
20240821,120100,7572220,5820,5820,5820,5820,0
20240821,120000,7572220,5820,5820,5820,5820,0
20240821,115900,7572220,5820,5820,5820,5820,0
20240821,115800,7572220,5820,5820,5820,5820,0
20240821,115700,7572220,5820,5820,5820,5820,0
20240821,115600,7572220,5820,5820,5820,5820,0
20240821,115500,7572220,5820,5820,5820,5820,0
20240821,115400,7572220,5820,5820,5820,5820,0
20240821,115300,7572220,5820,5820,5820,5820,0
20240821,115200,7572220,5820,5820,5820,5820,0
20240821,115100,7572220,5820,5820,5820,5820,0
20240821,115000,7572220,5820,5820,5820,5800,72
20240821,114900,7153580,5820,5820,5820,5820,0
20240821,114800,7153580,5820,5820,5820,5820,0
20240821,114700,7153580,5820,5820,5820,5820,0
20240821,114600,7153580,5820,5820,5820,5820,0
20240821,114500,7153580,5820,5820,5820,5820,0
20240821,114400,7153580,5820,5820,5820,5820,0
20240821,114300,7153580,5820,5820,5820,5820,0
20240821,114200,7153580,5820,5820,5820,5820,10
20240821,114100,7095380,5820,5820,5820,5820,0
20240821,114000,7095380,5820,5820,5820,5820,0
20240821,113900,7095380,5820,5820,5820,5820,0
20240821,113800,7095380,5820,5820,5820,5820,1
20240821,113700,7089560,5820,5820,5820,5820,0
20240821,113600,7089560,5820,5820,5820,5820,0
20240821,113500,7089560,5820,5820,5820,5820,0
20240821,113400,7089560,5820,5820,5820,5820,0
20240821,113300,7089560,5820,5820,5820,5820,0
20240821,113200,7089560,5820,5820,5820,5820,0
20240821,113100,7089560,5820,5820,5820,5820,0
20240821,113000,7089560,5820,5820,5820,5820,0
20240821,112900,7089560,5820,5820,5820,5820,0
20240821,112800,7089560,5820,5820,5820,5820,0
20240821,112700,7089560,5820,5820,5820,5820,0
20240821,112600,7089560,5820,5820,5820,5820,0
20240821,112500,7089560,5820,5820,5820,5820,0
20240821,112400,7089560,5820,5820,5820,5820,0
20240821,112300,7089560,5820,5790,5820,5780,182
20240821,112200,6037470,5820,5820,5820,5820,1
20240821,112100,6031650,5800,5800,5800,5800,0
20240821,112000,6031650,5800,5800,5800,5800,60
20240821,111900,5683650,5800,5800,5800,5800,0
20240821,111800,5683650,5800,5800,5800,5800,0
20240821,111700,5683650,5800,5800,5800,5800,0
20240821,111600,5683650,5800,5800,5800,5800,0
20240821,111500,5683650,5800,5800,5800,5800,1
20240821,111400,5677850,5780,5780,5780,5780,2
20240821,111300,5666290,5800,5800,5800,5800,0
20240821,111200,5666290,5800,5800,5800,5800,0
20240821,111100,5666290,5800,5800,5800,5800,0
20240821,111000,5666290,5800,5800,5800,5800,0
20240821,110900,5666290,5800,5800,5800,5800,0
20240821,110800,5666290,5800,5800,5800,5800,0
20240821,110700,5666290,5800,5800,5800,5800,0
20240821,110600,5666290,5800,5800,5800,5800,1
20240821,110500,5660490,5780,5790,5790,5780,57
20240821,110400,5330990,5800,5800,5800,5800,0
20240821,110300,5330990,5800,5800,5800,5800,0
20240821,110200,5330990,5800,5800,5800,5800,0
20240821,110100,5330990,5800,5800,5800,5800,0
20240821,110000,5330990,5800,5800,5800,5800,0
20240821,105900,5330990,5800,5800,5800,5800,0
20240821,105800,5330990,5800,5800,5800,5800,0
20240821,105700,5330990,5800,5800,5800,5800,0
20240821,105600,5330990,5800,5800,5800,5800,0
20240821,105500,5330990,5800,5800,5800,5800,0
20240821,105400,5330990,5800,5800,5800,5800,0
20240821,105300,5330990,5800,5800,5800,5800,0
20240821,105200,5330990,5800,5800,5800,5800,0
20240821,105100,5330990,5800,5800,5800,5800,0
20240821,105000,5330990,5800,5800,5800,5800,0
20240821,104900,5330990,5800,5800,5800,5800,0
20240821,104800,5330990,5800,5800,5800,5800,0
20240821,104700,5330990,5800,5800,5800,5800,0
20240821,104600,5330990,5800,5800,5800,5800,0
20240821,104500,5330990,5800,5800,5800,5800,0
20240821,104400,5330990,5800,5800,5800,5800,0
20240821,104300,5330990,5800,5800,5800,5800,0
20240821,104200,5330990,5800,5800,5800,5800,0
20240821,104100,5330990,5800,5800,5800,5800,1
20240821,104000,5325190,5790,5790,5790,5790,0
20240821,103900,5325190,5790,5790,5790,5790,1
20240821,103800,5319400,5800,5800,5800,5800,0
20240821,103700,5319400,5800,5800,5800,5800,0
20240821,103600,5319400,5800,5800,5800,5800,0
20240821,103500,5319400,5800,5800,5800,5800,3
20240821,103400,5302000,5800,5800,5800,5800,7
20240821,103300,5261400,5800,5800,5800,5800,0
20240821,103200,5261400,5800,5800,5800,5800,0
20240821,103100,5261400,5800,5800,5800,5800,0
20240821,103000,5261400,5800,5800,5800,5800,0
20240821,102900,5261400,5800,5800,5800,5800,0
20240821,102800,5261400,5800,5800,5800,5800,0
20240821,102700,5261400,5800,5800,5800,5800,0
20240821,102600,5261400,5800,5800,5800,5800,0
20240821,102500,5261400,5800,5800,5800,5800,0
20240821,102400,5261400,5800,5800,5800,5800,0
20240821,102300,5261400,5800,5800,5800,5800,0
20240821,102200,5261400,5800,5800,5800,5800,0
20240821,102100,5261400,5800,5800,5800,5800,0
20240821,102000,5261400,5800,5800,5800,5800,0
20240821,101900,5261400,5800,5800,5800,5800,0
20240821,101800,5261400,5800,5800,5800,5800,0
20240821,101700,5261400,5800,5800,5800,5800,0
20240821,101600,5261400,5800,5800,5800,5800,0
20240821,101500,5261400,5800,5800,5800,5800,0
20240821,101400,5261400,5800,5800,5800,5800,0
20240821,101300,5261400,5800,5800,5800,5800,0
20240821,101200,5261400,5800,5800,5800,5800,0
20240821,101100,5261400,5800,5800,5800,5800,0
20240821,101000,5261400,5800,5800,5800,5790,153
20240821,100900,4375060,5820,5820,5820,5820,0
20240821,100800,4375060,5820,5820,5820,5820,0
20240821,100700,4375060,5820,5820,5820,5820,0
20240821,100600,4375060,5820,5820,5820,5820,0
20240821,100500,4375060,5820,5820,5820,5820,0
20240821,100400,4375060,5820,5820,5820,5820,0
20240821,100300,4375060,5820,5820,5820,5820,0
20240821,100200,4375060,5820,5820,5820,5820,1
20240821,100100,4369240,5800,5800,5800,5800,0
20240821,100000,4369240,5800,5800,5800,5800,5
20240821,095900,4340240,5820,5810,5820,5810,10
20240821,095800,4282070,5810,5810,5810,5810,0
20240821,095700,4282070,5810,5810,5810,5810,0
20240821,095600,4282070,5810,5810,5810,5810,0
20240821,095500,4282070,5810,5810,5810,5810,0
20240821,095400,4282070,5810,5820,5820,5810,30
20240821,095300,4107570,5820,5820,5820,5820,0
20240821,095200,4107570,5820,5800,5820,5790,13
20240821,095100,4032190,5820,5820,5820,5820,0
20240821,095000,4032190,5820,5820,5820,5820,1
20240821,094900,4026370,5820,5820,5820,5820,0
20240821,094800,4026370,5820,5820,5820,5820,0
20240821,094700,4026370,5820,5820,5820,5820,0
20240821,094600,4026370,5820,5820,5820,5820,15
20240821,094500,3939070,5820,5810,5820,5810,300
20240821,094400,2194000,5810,5810,5810,5810,0
20240821,094300,2194000,5810,5810,5810,5810,3
20240821,094200,2176570,5810,5810,5810,5810,0
20240821,094100,2176570,5810,5810,5810,5810,1
20240821,094000,2170760,5810,5810,5810,5810,0
20240821,093900,2170760,5810,5810,5810,5810,0
20240821,093800,2170760,5810,5810,5810,5810,1
20240821,093700,2164950,5810,5810,5810,5810,201
20240821,093600,997140,5810,5810,5810,5810,1
20240821,093500,991330,5800,5800,5800,5800,0
20240821,093400,991330,5800,5800,5800,5800,0
20240821,093300,991330,5800,5800,5800,5800,0
20240821,093200,991330,5800,5800,5800,5800,0
20240821,093100,991330,5800,5800,5800,5800,0
20240821,093000,991330,5800,5800,5810,5800,11
20240821,092900,927520,5810,5810,5810,5810,0
20240821,092800,927520,5810,5810,5810,5800,7
20240821,092700,886900,5790,5790,5790,5790,10
20240821,092600,829000,5810,5810,5810,5810,100
20240821,092500,248000,5810,5810,5810,5810,0
20240821,092400,248000,5810,5810,5810,5810,0
20240821,092300,248000,5810,5810,5810,5810,0
20240821,092200,248000,5810,5810,5810,5810,0
20240821,092100,248000,5810,5790,5810,5790,3
20240821,092000,230610,5810,5810,5810,5810,0
20240821,091900,230610,5810,5810,5810,5810,0
20240821,091800,230610,5810,5810,5810,5810,0
20240821,091700,230610,5810,5810,5810,5810,0
20240821,091600,230610,5810,5810,5810,5810,0
20240821,091500,230610,5810,5810,5810,5810,0
20240821,091400,230610,5810,5810,5810,5810,0
20240821,091300,230610,5810,5810,5810,5810,0
20240821,091200,230610,5810,5810,5810,5810,0
20240821,091100,230610,5810,5810,5810,5810,0
20240821,091000,230610,5810,5810,5810,5810,0
20240821,090900,230610,5810,5790,5810,5790,2
20240821,090800,219010,5820,5820,5820,5820,0
20240821,090700,219010,5820,5820,5820,5820,0
20240821,090600,219010,5820,5820,5820,5820,1
20240821,090500,213190,5760,5760,5760,5760,0
20240821,090400,213190,5760,5760,5760,5760,0
20240821,090300,213190,5760,5760,5760,5760,0
20240821,090200,213190,5760,5760,5760,5760,8
20240821,090100,167110,5830,5830,5830,5830,0
20240821,090000,167110,5830,5760,5830,5760,29