KissMeData/038390/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192000,75353120,16110,16110,16110,16110,54
20240821,191900,75353120,16110,16110,16110,16110,0
20240821,191800,75353120,16110,16110,16110,16110,0
20240821,191700,75353120,16110,16110,16110,16110,0
20240821,191600,75353120,16110,16110,16110,16110,0
20240821,191500,75353120,16110,16110,16110,16110,0
20240821,191400,75353120,16110,16110,16110,16110,0
20240821,191300,75353120,16110,16110,16110,16110,0
20240821,191200,75353120,16110,16110,16110,16110,0
20240821,191100,75353120,16110,16110,16110,16110,0
20240821,191000,75353120,16110,16110,16110,16110,0
20240821,190900,75353120,16110,16110,16110,16110,0
20240821,190800,75353120,16110,16110,16110,16110,0
20240821,190700,75353120,16110,16110,16110,16110,0
20240821,190600,75353120,16110,16110,16110,16110,0
20240821,190500,75353120,16110,16110,16110,16110,0
20240821,190400,75353120,16110,16110,16110,16110,0
20240821,190300,75353120,16110,16110,16110,16110,0
20240821,190200,75353120,16110,16110,16110,16110,0
20240821,190100,75353120,16110,16110,16110,16110,0
20240821,190000,75353120,16110,16110,16110,16110,0
20240821,185900,75353120,16110,16110,16110,16110,0
20240821,185800,75353120,16110,16110,16110,16110,0
20240821,185700,75353120,16110,16110,16110,16110,0
20240821,185600,75353120,16110,16110,16110,16110,0
20240821,185500,75353120,16110,16110,16110,16110,0
20240821,185400,75353120,16110,16110,16110,16110,0
20240821,185300,75353120,16110,16110,16110,16110,0
20240821,185200,75353120,16110,16110,16110,16110,0
20240821,185100,75353120,16110,16110,16110,16110,0
20240821,185000,75353120,16110,16110,16110,16110,54
20240821,184900,75353120,16110,16110,16110,16110,0
20240821,184800,75353120,16110,16110,16110,16110,0
20240821,184700,75353120,16110,16110,16110,16110,0
20240821,184600,75353120,16110,16110,16110,16110,0
20240821,184500,75353120,16110,16110,16110,16110,0
20240821,184400,75353120,16110,16110,16110,16110,0
20240821,184300,75353120,16110,16110,16110,16110,0
20240821,184200,75353120,16110,16110,16110,16110,0
20240821,184100,75353120,16110,16110,16110,16110,0
20240821,184000,75353120,16110,16110,16110,16110,0
20240821,183900,75353120,16110,16110,16110,16110,0
20240821,183800,75353120,16110,16110,16110,16110,0
20240821,183700,75353120,16110,16110,16110,16110,0
20240821,183600,75353120,16110,16110,16110,16110,0
20240821,183500,75353120,16110,16110,16110,16110,0
20240821,183400,75353120,16110,16110,16110,16110,0
20240821,183300,75353120,16110,16110,16110,16110,0
20240821,183200,75353120,16110,16110,16110,16110,0
20240821,183100,75353120,16110,16110,16110,16110,0
20240821,183000,75353120,16110,16110,16110,16110,0
20240821,182900,75353120,16110,16110,16110,16110,0
20240821,182800,75353120,16110,16110,16110,16110,0
20240821,182700,75353120,16110,16110,16110,16110,0
20240821,182600,75353120,16110,16110,16110,16110,0
20240821,182500,75353120,16110,16110,16110,16110,0
20240821,182400,75353120,16110,16110,16110,16110,0
20240821,182300,75353120,16110,16110,16110,16110,0
20240821,182200,75353120,16110,16110,16110,16110,0
20240821,182100,75353120,16110,16110,16110,16110,0
20240821,182000,75353120,16110,16110,16110,16110,54
20240821,181900,75353120,16110,16110,16110,16110,0
20240821,181800,75353120,16110,16110,16110,16110,0
20240821,181700,75353120,16110,16110,16110,16110,0
20240821,181600,75353120,16110,16110,16110,16110,0
20240821,181500,75353120,16110,16110,16110,16110,0
20240821,181400,75353120,16110,16110,16110,16110,0
20240821,181300,75353120,16110,16110,16110,16110,0
20240821,181200,75353120,16110,16110,16110,16110,0
20240821,181100,75353120,16110,16110,16110,16110,0
20240821,181000,75353120,16110,16110,16110,16110,0
20240821,180900,75353120,16110,16110,16110,16110,0
20240821,180800,75353120,16110,16110,16110,16110,0
20240821,180700,75353120,16110,16110,16110,16110,0
20240821,180600,75353120,16110,16110,16110,16110,0
20240821,180500,75353120,16110,16110,16110,16110,0
20240821,180400,75353120,16110,16110,16110,16110,0
20240821,180300,75353120,16110,16110,16110,16110,0
20240821,180200,75353120,16110,16110,16110,16110,0
20240821,180100,75353120,16110,16110,16110,16110,0
20240821,180000,75353120,16110,16110,16110,16110,0
20240821,175900,75353120,16110,16110,16110,16110,0
20240821,175800,75353120,16110,16110,16110,16110,0
20240821,175700,75353120,16110,16110,16110,16110,0
20240821,175600,75353120,16110,16110,16110,16110,0
20240821,175500,75353120,16110,16110,16110,16110,0
20240821,175400,75353120,16110,16110,16110,16110,0
20240821,175300,75353120,16110,16110,16110,16110,0
20240821,175200,75353120,16110,16110,16110,16110,0
20240821,175100,75353120,16110,16110,16110,16110,0
20240821,175000,75353120,16110,16110,16110,16110,54
20240821,174900,75353120,16110,16110,16110,16110,0
20240821,174800,75353120,16110,16110,16110,16110,0
20240821,174700,75353120,16110,16110,16110,16110,0
20240821,174600,75353120,16110,16110,16110,16110,0
20240821,174500,75353120,16110,16110,16110,16110,0
20240821,174400,75353120,16110,16110,16110,16110,0
20240821,174300,75353120,16110,16110,16110,16110,0
20240821,174200,75353120,16110,16110,16110,16110,0
20240821,174100,75353120,16110,16110,16110,16110,0
20240821,174000,75353120,16110,16110,16110,16110,0
20240821,173900,75353120,16110,16110,16110,16110,0
20240821,173800,75353120,16110,16110,16110,16110,0
20240821,173700,75353120,16110,16110,16110,16110,0
20240821,173600,75353120,16110,16110,16110,16110,0
20240821,173500,75353120,16110,16110,16110,16110,0
20240821,173400,75353120,16110,16110,16110,16110,0
20240821,173300,75353120,16110,16110,16110,16110,0
20240821,173200,75353120,16110,16110,16110,16110,0
20240821,173100,75353120,16110,16110,16110,16110,0
20240821,173000,75353120,16110,16110,16110,16110,0
20240821,172900,75353120,16110,16110,16110,16110,0
20240821,172800,75353120,16110,16110,16110,16110,0
20240821,172700,75353120,16110,16110,16110,16110,0
20240821,172600,75353120,16110,16110,16110,16110,0
20240821,172500,75353120,16110,16110,16110,16110,0
20240821,172400,75353120,16110,16110,16110,16110,0
20240821,172300,75353120,16110,16110,16110,16110,0
20240821,172200,75353120,16110,16110,16110,16110,0
20240821,172100,75353120,16110,16110,16110,16110,0
20240821,172000,75353120,16110,16110,16110,16110,54
20240821,171900,75353120,16110,16110,16110,16110,0
20240821,171800,75353120,16110,16110,16110,16110,0
20240821,171700,75353120,16110,16110,16110,16110,0
20240821,171600,75353120,16110,16110,16110,16110,0
20240821,171500,75353120,16110,16110,16110,16110,0
20240821,171400,75353120,16110,16110,16110,16110,0
20240821,171300,75353120,16110,16110,16110,16110,0
20240821,171200,75353120,16110,16110,16110,16110,0
20240821,171100,75353120,16110,16110,16110,16110,0
20240821,171000,75353120,16110,16110,16110,16110,0
20240821,170900,75353120,16110,16110,16110,16110,0
20240821,170800,75353120,16110,16110,16110,16110,0
20240821,170700,75353120,16110,16110,16110,16110,0
20240821,170600,75353120,16110,16110,16110,16110,0
20240821,170500,75353120,16110,16110,16110,16110,0
20240821,170400,75353120,16110,16110,16110,16110,0
20240821,170300,75353120,16110,16110,16110,16110,0
20240821,170200,75353120,16110,16110,16110,16110,0
20240821,170100,75353120,16110,16110,16110,16110,0
20240821,170000,75353120,16110,16110,16110,16110,0
20240821,165900,75353120,16110,16110,16110,16110,0
20240821,165800,75353120,16110,16110,16110,16110,0
20240821,165700,75353120,16110,16110,16110,16110,0
20240821,165600,75353120,16110,16110,16110,16110,0
20240821,165500,75353120,16110,16110,16110,16110,0
20240821,165400,75353120,16110,16110,16110,16110,0
20240821,165300,75353120,16110,16110,16110,16110,0
20240821,165200,75353120,16110,16110,16110,16110,0
20240821,165100,75353120,16110,16110,16110,16110,0
20240821,165000,75353120,16110,16110,16110,16110,54
20240821,164900,75353120,16110,16110,16110,16110,0
20240821,164800,75353120,16110,16110,16110,16110,0
20240821,164700,75353120,16110,16110,16110,16110,0
20240821,164600,75353120,16110,16110,16110,16110,0
20240821,164500,75353120,16110,16110,16110,16110,0
20240821,164400,75353120,16110,16110,16110,16110,0
20240821,164300,75353120,16110,16110,16110,16110,0
20240821,164200,75353120,16110,16110,16110,16110,0
20240821,164100,75353120,16110,16110,16110,16110,0
20240821,164000,75353120,16110,16110,16110,16110,0
20240821,163900,75353120,16110,16110,16110,16110,0
20240821,163800,75353120,16110,16110,16110,16110,0
20240821,163700,75353120,16110,16110,16110,16110,0
20240821,163600,75353120,16110,16110,16110,16110,0
20240821,163500,75353120,16110,16110,16110,16110,0
20240821,163400,75353120,16110,16110,16110,16110,0
20240821,163300,75353120,16110,16110,16110,16110,0
20240821,163200,75353120,16110,16110,16110,16110,0
20240821,163100,75353120,16110,16110,16110,16110,0
20240821,163000,75353120,16110,16110,16110,16110,0
20240821,162900,75353120,16110,16110,16110,16110,0
20240821,162800,75353120,16110,16110,16110,16110,0
20240821,162700,75353120,16110,16110,16110,16110,0
20240821,162600,75353120,16110,16110,16110,16110,0
20240821,162500,75353120,16110,16110,16110,16110,0
20240821,162400,75353120,16110,16110,16110,16110,0
20240821,162300,75353120,16110,16110,16110,16110,0
20240821,162200,75353120,16110,16110,16110,16110,0
20240821,162100,75353120,16110,16110,16110,16110,0
20240821,162000,75353120,16110,16110,16110,16110,54
20240821,161900,75353120,16110,16110,16110,16110,0
20240821,161800,75353120,16110,16110,16110,16110,0
20240821,161700,75353120,16110,16110,16110,16110,0
20240821,161600,75353120,16110,16110,16110,16110,0
20240821,161500,75353120,16110,16110,16110,16110,0
20240821,161400,75353120,16110,16110,16110,16110,0
20240821,161300,75353120,16110,16110,16110,16110,0
20240821,161200,75353120,16110,16110,16110,16110,0
20240821,161100,75353120,16110,16110,16110,16110,0
20240821,161000,75353120,16110,16110,16110,16110,0
20240821,160900,75353120,16110,16110,16110,16110,0
20240821,160800,75353120,16110,16110,16110,16110,0
20240821,160700,75353120,16110,16110,16110,16110,0
20240821,160600,75353120,16110,16110,16110,16110,0
20240821,160500,75353120,16110,16110,16110,16110,0
20240821,160400,75353120,16110,16110,16110,16110,0
20240821,160300,75353120,16110,16110,16110,16110,0
20240821,160200,75353120,16110,16110,16110,16110,0
20240821,160100,75353120,16110,16110,16110,16110,0
20240821,160000,75353120,16110,16110,16110,16110,0
20240821,155900,75353120,16110,16110,16110,16110,0
20240821,155800,75353120,16110,16110,16110,16110,0
20240821,155700,75353120,16110,16110,16110,16110,0
20240821,155600,75353120,16110,16110,16110,16110,0
20240821,155500,75353120,16110,16110,16110,16110,0
20240821,155400,75353120,16110,16110,16110,16110,0
20240821,155300,75353120,16110,16110,16110,16110,0
20240821,155200,75353120,16110,16110,16110,16110,0
20240821,155100,75353120,16110,16110,16110,16110,0
20240821,155000,75353120,16110,16110,16110,16110,54
20240821,154900,75353120,16110,16110,16110,16110,0
20240821,154800,75353120,16110,16110,16110,16110,0
20240821,154700,75353120,16110,16110,16110,16110,0
20240821,154600,75353120,16110,16110,16110,16110,0
20240821,154500,75353120,16110,16110,16110,16110,0
20240821,154400,75353120,16110,16110,16110,16110,0
20240821,154300,75353120,16110,16110,16110,16110,0
20240821,154200,75353120,16110,16110,16110,16110,0
20240821,154100,75353120,16110,16110,16110,16110,0
20240821,154000,75353120,16110,16110,16110,16110,0
20240821,153900,75353120,16110,16110,16110,16110,0
20240821,153800,75353120,16110,16110,16110,16110,0
20240821,153700,75353120,16110,16110,16110,16110,0
20240821,153600,75353120,16110,16110,16110,16110,0
20240821,153500,75353120,16110,16110,16110,16110,0
20240821,153400,75353120,16110,16110,16110,16110,0
20240821,153300,75353120,16110,16110,16110,16110,0
20240821,153200,75353120,16110,16110,16110,16110,0
20240821,153100,75353120,16110,16110,16110,16110,0
20240821,153000,75353120,16110,16110,16110,16110,54
20240821,152900,74483180,16110,16110,16110,16110,0
20240821,152800,74483180,16110,16110,16110,16110,0
20240821,152700,74483180,16110,16110,16110,16110,0
20240821,152600,74483180,16110,16110,16110,16110,0
20240821,152500,74483180,16110,16110,16110,16110,0
20240821,152400,74483180,16110,16110,16110,16110,0
20240821,152300,74483180,16110,16110,16110,16110,0
20240821,152200,74483180,16110,16110,16110,16110,0
20240821,152100,74483180,16110,16110,16110,16110,0
20240821,152000,74483180,16110,16110,16110,16110,0
20240821,151900,74483180,16110,16110,16110,16110,1
20240821,151800,74467070,16000,16000,16000,16000,517
20240821,151700,66195070,16000,16000,16000,16000,0
20240821,151600,66195070,16000,16010,16010,16000,157
20240821,151500,63681700,16020,16020,16020,16020,0
20240821,151400,63681700,16020,16020,16020,16020,34
20240821,151300,63137020,16020,16020,16020,16020,0
20240821,151200,63137020,16020,16020,16020,16020,0
20240821,151100,63137020,16020,16020,16020,16020,0
20240821,151000,63137020,16020,16020,16020,16020,1
20240821,150900,63121000,16030,16030,16030,16030,0
20240821,150800,63121000,16030,16030,16030,16030,143
20240821,150700,60828710,16030,16030,16030,16030,0
20240821,150600,60828710,16030,16030,16030,16030,0
20240821,150500,60828710,16030,16030,16030,16030,99
20240821,150400,59241740,16040,16040,16040,16040,97
20240821,150300,57685860,16050,16040,16050,16040,7
20240821,150200,57573560,16030,16030,16030,16030,0
20240821,150100,57573560,16030,16030,16030,16030,0
20240821,150000,57573560,16030,16030,16030,16030,0
20240821,145900,57573560,16030,16030,16030,16030,0
20240821,145800,57573560,16030,16030,16030,16030,0
20240821,145700,57573560,16030,16030,16030,16030,0
20240821,145600,57573560,16030,16030,16030,16030,0
20240821,145500,57573560,16030,16030,16030,16030,78
20240821,145400,56323220,16020,16100,16100,16020,55
20240821,145300,55437800,16100,16100,16100,16100,0
20240821,145200,55437800,16100,16100,16100,16100,0
20240821,145100,55437800,16100,16100,16100,16100,0
20240821,145000,55437800,16100,16100,16100,16100,0
20240821,144900,55437800,16100,16100,16100,16100,0
20240821,144800,55437800,16100,16100,16100,16100,0
20240821,144700,55437800,16100,16100,16100,16100,2
20240821,144600,55405600,16020,16020,16020,16020,0
20240821,144500,55405600,16020,16020,16020,16020,0
20240821,144400,55405600,16020,16020,16020,16020,0
20240821,144300,55405600,16020,16020,16020,16020,0
20240821,144200,55405600,16020,16020,16020,16020,0
20240821,144100,55405600,16020,16020,16020,16020,0
20240821,144000,55405600,16020,16020,16020,16020,0
20240821,143900,55405600,16020,16020,16020,16020,0
20240821,143800,55405600,16020,16020,16020,16020,0
20240821,143700,55405600,16020,16020,16020,16020,0
20240821,143600,55405600,16020,16020,16020,16020,0
20240821,143500,55405600,16020,16020,16020,16020,0
20240821,143400,55405600,16020,16020,16020,16020,0
20240821,143300,55405600,16020,16020,16020,16020,0
20240821,143200,55405600,16020,16020,16020,16020,0
20240821,143100,55405600,16020,16020,16020,16020,0
20240821,143000,55405600,16020,16020,16020,16020,0
20240821,142900,55405600,16020,16020,16020,16020,0
20240821,142800,55405600,16020,16020,16020,16020,0
20240821,142700,55405600,16020,16020,16020,16020,10
20240821,142600,55245400,16000,16000,16000,16000,0
20240821,142500,55245400,16000,16000,16000,16000,0
20240821,142400,55245400,16000,16000,16000,16000,0
20240821,142300,55245400,16000,16000,16000,16000,0
20240821,142200,55245400,16000,16030,16030,16000,140
20240821,142100,53005180,16120,16120,16120,16120,0
20240821,142000,53005180,16120,16120,16120,16120,0
20240821,141900,53005180,16120,16120,16120,16120,0
20240821,141800,53005180,16120,16120,16120,16120,0
20240821,141700,53005180,16120,16120,16120,16120,0
20240821,141600,53005180,16120,16120,16120,16120,0
20240821,141500,53005180,16120,16120,16120,16120,0
20240821,141400,53005180,16120,16120,16120,16120,0
20240821,141300,53005180,16120,16120,16120,16120,0
20240821,141200,53005180,16120,16120,16120,16120,0
20240821,141100,53005180,16120,16120,16120,16120,0
20240821,141000,53005180,16120,16120,16120,16120,0
20240821,140900,53005180,16120,16120,16120,16120,0
20240821,140800,53005180,16120,16120,16120,16120,0
20240821,140700,53005180,16120,16120,16120,16120,0
20240821,140600,53005180,16120,16120,16120,16120,0
20240821,140500,53005180,16120,16120,16120,16120,0
20240821,140400,53005180,16120,16120,16120,16120,0
20240821,140300,53005180,16120,16120,16120,16120,0
20240821,140200,53005180,16120,16120,16120,16120,0
20240821,140100,53005180,16120,16120,16120,16120,0
20240821,140000,53005180,16120,16120,16120,16120,0
20240821,135900,53005180,16120,16120,16120,16120,0
20240821,135800,53005180,16120,16120,16120,16120,0
20240821,135700,53005180,16120,16120,16120,16120,0
20240821,135600,53005180,16120,16120,16120,16120,0
20240821,135500,53005180,16120,16120,16120,16120,0
20240821,135400,53005180,16120,16120,16120,16120,63
20240821,135300,51989620,15980,15980,15980,15980,0
20240821,135200,51989620,15980,15980,15980,15980,0
20240821,135100,51989620,15980,15980,15980,15980,0
20240821,135000,51989620,15980,15980,15980,15980,0
20240821,134900,51989620,15980,15980,15980,15980,0
20240821,134800,51989620,15980,15980,15980,15980,0
20240821,134700,51989620,15980,15980,15980,15980,0
20240821,134600,51989620,15980,15980,15980,15980,0
20240821,134500,51989620,15980,15980,15980,15980,0
20240821,134400,51989620,15980,15980,15980,15980,0
20240821,134300,51989620,15980,15980,15980,15980,0
20240821,134200,51989620,15980,15980,15980,15980,0
20240821,134100,51989620,15980,15980,15980,15980,0
20240821,134000,51989620,15980,15980,15980,15980,0
20240821,133900,51989620,15980,15980,15980,15980,0
20240821,133800,51989620,15980,15980,15980,15980,0
20240821,133700,51989620,15980,15980,15980,15980,0
20240821,133600,51989620,15980,15980,15980,15980,0
20240821,133500,51989620,15980,15980,15980,15980,0
20240821,133400,51989620,15980,15980,15980,15980,0
20240821,133300,51989620,15980,15980,15980,15980,0
20240821,133200,51989620,15980,15980,15980,15980,0
20240821,133100,51989620,15980,15980,15980,15980,0
20240821,133000,51989620,15980,15980,15980,15980,0
20240821,132900,51989620,15980,15980,15980,15980,0
20240821,132800,51989620,15980,15980,15980,15980,0
20240821,132700,51989620,15980,15980,15980,15980,0
20240821,132600,51989620,15980,15980,15980,15980,0
20240821,132500,51989620,15980,15980,15980,15980,0
20240821,132400,51989620,15980,15980,15980,15980,0
20240821,132300,51989620,15980,15980,15980,15980,0
20240821,132200,51989620,15980,15980,15980,15980,0
20240821,132100,51989620,15980,15980,15980,15980,0
20240821,132000,51989620,15980,15980,15980,15980,0
20240821,131900,51989620,15980,15980,15980,15980,0
20240821,131800,51989620,15980,15980,15980,15980,0
20240821,131700,51989620,15980,15980,15980,15980,0
20240821,131600,51989620,15980,15980,15980,15980,0
20240821,131500,51989620,15980,15980,15980,15980,0
20240821,131400,51989620,15980,15980,15980,15980,0
20240821,131300,51989620,15980,15980,15980,15980,0
20240821,131200,51989620,15980,15980,15980,15980,0
20240821,131100,51989620,15980,15980,15980,15980,0
20240821,131000,51989620,15980,15980,15980,15980,0
20240821,130900,51989620,15980,15980,15980,15980,0
20240821,130800,51989620,15980,15980,15980,15980,0
20240821,130700,51989620,15980,15980,15980,15980,0
20240821,130600,51989620,15980,15980,15980,15980,0
20240821,130500,51989620,15980,15980,15980,15980,0
20240821,130400,51989620,15980,15980,15980,15980,0
20240821,130300,51989620,15980,15980,15980,15980,0
20240821,130200,51989620,15980,15980,15980,15980,0
20240821,130100,51989620,15980,15980,15980,15980,0
20240821,130000,51989620,15980,15980,15980,15980,0
20240821,125900,51989620,15980,15980,15980,15980,0
20240821,125800,51989620,15980,15980,15980,15980,0
20240821,125700,51989620,15980,15980,15980,15980,0
20240821,125600,51989620,15980,15980,15980,15980,0
20240821,125500,51989620,15980,15980,15980,15980,0
20240821,125400,51989620,15980,15980,15980,15980,11
20240821,125300,51813840,15980,15980,15980,15980,0
20240821,125200,51813840,15980,15980,15980,15980,11
20240821,125100,51638060,15970,15970,15970,15970,0
20240821,125000,51638060,15970,16010,16010,15970,11
20240821,124900,51462300,16130,16130,16130,16130,0
20240821,124800,51462300,16130,16130,16130,16130,0
20240821,124700,51462300,16130,16130,16130,16130,0
20240821,124600,51462300,16130,16130,16130,16130,0
20240821,124500,51462300,16130,16130,16130,16130,0
20240821,124400,51462300,16130,16130,16130,16130,0
20240821,124300,51462300,16130,16130,16130,16130,0
20240821,124200,51462300,16130,16120,16130,16120,56
20240821,124100,50559040,16110,16110,16110,16110,0
20240821,124000,50559040,16110,16110,16110,16110,0
20240821,123900,50559040,16110,16110,16110,16110,0
20240821,123800,50559040,16110,16100,16110,16100,163
20240821,123700,47933620,16070,16040,16070,16040,41
20240821,123600,47275290,16020,15980,16020,15980,3
20240821,123500,47227270,15960,15960,15960,15960,0
20240821,123400,47227270,15960,15960,15960,15960,0
20240821,123300,47227270,15960,15960,15960,15960,0
20240821,123200,47227270,15960,15960,15960,15960,0
20240821,123100,47227270,15960,15960,15960,15960,48
20240821,123000,46461190,15960,15960,15960,15960,0
20240821,122900,46461190,15960,15960,15960,15960,0
20240821,122800,46461190,15960,15960,15960,15960,40
20240821,122700,45822790,15970,15970,15970,15970,0
20240821,122600,45822790,15970,15970,15970,15970,0
20240821,122500,45822790,15970,15970,15970,15970,0
20240821,122400,45822790,15970,15970,15970,15970,0
20240821,122300,45822790,15970,15970,15970,15970,0
20240821,122200,45822790,15970,15970,15970,15970,0
20240821,122100,45822790,15970,15970,15970,15970,0
20240821,122000,45822790,15970,15970,15970,15970,0
20240821,121900,45822790,15970,15970,15970,15970,0
20240821,121800,45822790,15970,15970,15970,15970,0
20240821,121700,45822790,15970,15970,15970,15970,0
20240821,121600,45822790,15970,15970,15970,15970,13
20240821,121500,45615180,15980,15980,15980,15980,0
20240821,121400,45615180,15980,15980,15980,15980,0
20240821,121300,45615180,15980,15980,15980,15980,2
20240821,121200,45583220,15980,15970,15980,15970,28
20240821,121100,45135880,15970,15960,15970,15960,17
20240821,121000,44864430,15910,15910,15910,15910,0
20240821,120900,44864430,15910,15910,15910,15910,0
20240821,120800,44864430,15910,15910,15910,15910,0
20240821,120700,44864430,15910,15910,15910,15910,0
20240821,120600,44864430,15910,15910,15910,15910,0
20240821,120500,44864430,15910,15910,15910,15910,0
20240821,120400,44864430,15910,15910,15910,15910,0
20240821,120300,44864430,15910,15910,15910,15910,0
20240821,120200,44864430,15910,15910,15910,15910,0
20240821,120100,44864430,15910,15910,15910,15910,0
20240821,120000,44864430,15910,15910,15910,15910,0
20240821,115900,44864430,15910,15910,15910,15910,0
20240821,115800,44864430,15910,15910,15910,15910,0
20240821,115700,44864430,15910,15910,15910,15910,0
20240821,115600,44864430,15910,15910,15910,15910,0
20240821,115500,44864430,15910,15910,15910,15910,0
20240821,115400,44864430,15910,15910,15910,15910,0
20240821,115300,44864430,15910,15910,15910,15910,0
20240821,115200,44864430,15910,15910,15910,15910,0
20240821,115100,44864430,15910,15910,15910,15910,0
20240821,115000,44864430,15910,15910,15910,15910,0
20240821,114900,44864430,15910,15910,15910,15910,0
20240821,114800,44864430,15910,15910,15910,15910,0
20240821,114700,44864430,15910,15910,15910,15910,0
20240821,114600,44864430,15910,15910,15910,15910,0
20240821,114500,44864430,15910,15910,15910,15910,0
20240821,114400,44864430,15910,15910,15910,15910,0
20240821,114300,44864430,15910,15910,15910,15910,0
20240821,114200,44864430,15910,15910,15910,15910,0
20240821,114100,44864430,15910,15910,15910,15910,0
20240821,114000,44864430,15910,15930,15930,15910,15
20240821,113900,44625750,15960,15960,15960,15960,0
20240821,113800,44625750,15960,15960,15960,15960,0
20240821,113700,44625750,15960,15960,15960,15960,0
20240821,113600,44625750,15960,15960,15960,15960,0
20240821,113500,44625750,15960,15960,15960,15960,1
20240821,113400,44609790,15900,15900,15900,15900,0
20240821,113300,44609790,15900,15900,15900,15900,0
20240821,113200,44609790,15900,15900,15900,15900,0
20240821,113100,44609790,15900,15900,15900,15900,0
20240821,113000,44609790,15900,15900,15900,15900,0
20240821,112900,44609790,15900,15900,15900,15900,0
20240821,112800,44609790,15900,15900,15900,15900,0
20240821,112700,44609790,15900,15900,15900,15900,0
20240821,112600,44609790,15900,15900,15900,15900,0
20240821,112500,44609790,15900,15900,15900,15900,0
20240821,112400,44609790,15900,15900,15900,15900,17
20240821,112300,44339490,15910,15930,15930,15910,94
20240821,112200,42842980,15930,15930,15930,15930,0
20240821,112100,42842980,15930,15930,15930,15930,0
20240821,112000,42842980,15930,15930,15930,15930,0
20240821,111900,42842980,15930,15930,15930,15930,0
20240821,111800,42842980,15930,15930,15930,15930,0
20240821,111700,42842980,15930,15930,15930,15930,0
20240821,111600,42842980,15930,15930,15930,15930,0
20240821,111500,42842980,15930,15930,15930,15930,0
20240821,111400,42842980,15930,15930,15930,15930,0
20240821,111300,42842980,15930,15940,15940,15930,48
20240821,111200,42078260,15940,15940,15940,15940,0
20240821,111100,42078260,15940,15940,15940,15940,0
20240821,111000,42078260,15940,15940,15940,15940,0
20240821,110900,42078260,15940,15940,15940,15940,0
20240821,110800,42078260,15940,15940,15940,15940,0
20240821,110700,42078260,15940,15940,15940,15940,0
20240821,110600,42078260,15940,15940,15940,15940,0
20240821,110500,42078260,15940,15940,15940,15940,0
20240821,110400,42078260,15940,15940,15940,15940,0
20240821,110300,42078260,15940,15950,15950,15940,45
20240821,110200,41360600,15940,15940,15940,15940,0
20240821,110100,41360600,15940,15940,15940,15940,0
20240821,110000,41360600,15940,15940,15940,15940,0
20240821,105900,41360600,15940,15940,15940,15940,0
20240821,105800,41360600,15940,15940,15940,15940,0
20240821,105700,41360600,15940,15940,15940,15940,0
20240821,105600,41360600,15940,15940,15940,15940,69
20240821,105500,40260740,15940,15940,15940,15940,0
20240821,105400,40260740,15940,15940,15940,15940,0
20240821,105300,40260740,15940,15940,15940,15940,0
20240821,105200,40260740,15940,15940,15940,15940,0
20240821,105100,40260740,15940,15940,15940,15940,0
20240821,105000,40260740,15940,15940,15940,15940,0
20240821,104900,40260740,15940,15940,15940,15940,0
20240821,104800,40260740,15940,15940,15940,15940,0
20240821,104700,40260740,15940,15940,15940,15940,0
20240821,104600,40260740,15940,15940,15940,15940,0
20240821,104500,40260740,15940,15940,15940,15940,0
20240821,104400,40260740,15940,15940,15940,15940,0
20240821,104300,40260740,15940,15940,15940,15940,0
20240821,104200,40260740,15940,15940,15940,15940,0
20240821,104100,40260740,15940,15940,15940,15940,1560
20240821,104000,15394340,15930,15930,15930,15930,0
20240821,103900,15394340,15930,15930,15930,15930,0
20240821,103800,15394340,15930,15930,15930,15930,6
20240821,103700,15298760,15940,15940,15940,15940,1
20240821,103600,15282820,15940,15940,15940,15940,0
20240821,103500,15282820,15940,15940,15940,15940,0
20240821,103400,15282820,15940,15940,15940,15940,0
20240821,103300,15282820,15940,15940,15940,15940,0
20240821,103200,15282820,15940,15940,15940,15940,0
20240821,103100,15282820,15940,15940,15940,15940,0
20240821,103000,15282820,15940,15940,15940,15940,0
20240821,102900,15282820,15940,15940,15940,15940,0
20240821,102800,15282820,15940,15940,15940,15940,0
20240821,102700,15282820,15940,15940,15940,15940,0
20240821,102600,15282820,15940,15940,15940,15940,0
20240821,102500,15282820,15940,15940,15940,15940,1
20240821,102400,15266880,15940,15940,15940,15940,0
20240821,102300,15266880,15940,15940,15940,15940,0
20240821,102200,15266880,15940,15940,15940,15940,0
20240821,102100,15266880,15940,15940,15940,15940,0
20240821,102000,15266880,15940,15940,15940,15940,0
20240821,101900,15266880,15940,15940,15940,15940,0
20240821,101800,15266880,15940,15940,15940,15940,0
20240821,101700,15266880,15940,15940,15940,15940,0
20240821,101600,15266880,15940,15940,15940,15940,0
20240821,101500,15266880,15940,15940,15940,15940,0
20240821,101400,15266880,15940,15940,15940,15940,1
20240821,101300,15250940,15940,15940,15940,15940,0
20240821,101200,15250940,15940,15940,15940,15940,1
20240821,101100,15235000,15940,15940,15940,15940,0
20240821,101000,15235000,15940,15940,15940,15940,0
20240821,100900,15235000,15940,15940,15940,15940,0
20240821,100800,15235000,15940,15940,15940,15940,0
20240821,100700,15235000,15940,15940,15940,15940,0
20240821,100600,15235000,15940,15940,15940,15940,0
20240821,100500,15235000,15940,15940,15940,15940,0
20240821,100400,15235000,15940,15940,15940,15940,0
20240821,100300,15235000,15940,15940,15940,15940,0
20240821,100200,15235000,15940,15940,15940,15940,10
20240821,100100,15075600,15940,15940,15940,15940,0
20240821,100000,15075600,15940,15940,15940,15940,0
20240821,095900,15075600,15940,15940,15940,15940,0
20240821,095800,15075600,15940,15940,15940,15940,0
20240821,095700,15075600,15940,15940,15940,15940,0
20240821,095600,15075600,15940,15940,15940,15940,0
20240821,095500,15075600,15940,15940,15940,15940,0
20240821,095400,15075600,15940,15940,15940,15940,0
20240821,095300,15075600,15940,15940,15940,15940,0
20240821,095200,15075600,15940,15940,15940,15940,0
20240821,095100,15075600,15940,15940,15940,15940,0
20240821,095000,15075600,15940,15940,15940,15940,0
20240821,094900,15075600,15940,15940,15940,15940,0
20240821,094800,15075600,15940,15940,15940,15940,20
20240821,094700,14756800,15940,15940,15940,15940,0
20240821,094600,14756800,15940,15940,15940,15940,4
20240821,094500,14693040,15940,15940,15940,15940,3
20240821,094400,14645220,15940,15940,15940,15940,1
20240821,094300,14629280,15940,15940,15940,15940,0
20240821,094200,14629280,15940,15940,15940,15940,0
20240821,094100,14629280,15940,15940,15940,15940,1
20240821,094000,14613340,15940,15940,15940,15940,0
20240821,093900,14613340,15940,15940,15940,15940,0
20240821,093800,14613340,15940,15940,15940,15940,0
20240821,093700,14613340,15940,15940,15940,15940,0
20240821,093600,14613340,15940,15940,15940,15940,0
20240821,093500,14613340,15940,15940,15940,15940,0
20240821,093400,14613340,15940,15990,15990,15940,512
20240821,093300,6435790,15940,15940,15940,15940,0
20240821,093200,6435790,15940,15940,15940,15940,0
20240821,093100,6435790,15940,15940,15940,15940,0
20240821,093000,6435790,15940,15940,15940,15940,0
20240821,092900,6435790,15940,15940,15940,15940,0
20240821,092800,6435790,15940,15940,15940,15940,0
20240821,092700,6435790,15940,15940,15940,15940,77
20240821,092600,5208410,15920,15920,15920,15920,0
20240821,092500,5208410,15920,15920,15920,15920,0
20240821,092400,5208410,15920,15920,15920,15920,0
20240821,092300,5208410,15920,15920,15920,15920,0
20240821,092200,5208410,15920,15920,15920,15920,0
20240821,092100,5208410,15920,15920,15920,15920,0
20240821,092000,5208410,15920,15920,15920,15920,0
20240821,091900,5208410,15920,15920,15920,15920,0
20240821,091800,5208410,15920,15920,15920,15920,0
20240821,091700,5208410,15920,15920,15920,15920,1
20240821,091600,5192490,15920,15920,15920,15920,0
20240821,091500,5192490,15920,15920,15920,15920,3
20240821,091400,5144730,15940,15940,15940,15940,124
20240821,091300,3168170,15910,15910,15910,15910,0
20240821,091200,3168170,15910,15910,15910,15910,0
20240821,091100,3168170,15910,15910,15910,15910,0
20240821,091000,3168170,15910,15940,15940,15910,5
20240821,090900,3088560,15940,15940,15940,15940,0
20240821,090800,3088560,15940,15940,15940,15940,0
20240821,090700,3088560,15940,15940,15940,15940,47
20240821,090600,2339380,15940,15940,15940,15940,0
20240821,090500,2339380,15940,15940,15940,15940,1
20240821,090400,2323440,16000,16000,16000,16000,0
20240821,090300,2323440,16000,16000,16000,16000,5
20240821,090200,2243440,16120,16120,16120,16120,1
20240821,090100,2227320,16140,16140,16140,16140,0
20240821,090000,2227320,16140,16140,16140,16140,138