KissMeData/080010/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195000,27464650,5370,5370,5370,5370,216
20240822,194900,27464650,5370,5370,5370,5370,0
20240822,194800,27464650,5370,5370,5370,5370,0
20240822,194700,27464650,5370,5370,5370,5370,0
20240822,194600,27464650,5370,5370,5370,5370,0
20240822,194500,27464650,5370,5370,5370,5370,0
20240822,194400,27464650,5370,5370,5370,5370,0
20240822,194300,27464650,5370,5370,5370,5370,0
20240822,194200,27464650,5370,5370,5370,5370,0
20240822,194100,27464650,5370,5370,5370,5370,0
20240822,194000,27464650,5370,5370,5370,5370,0
20240822,193900,27464650,5370,5370,5370,5370,0
20240822,193800,27464650,5370,5370,5370,5370,0
20240822,193700,27464650,5370,5370,5370,5370,0
20240822,193600,27464650,5370,5370,5370,5370,0
20240822,193500,27464650,5370,5370,5370,5370,0
20240822,193400,27464650,5370,5370,5370,5370,0
20240822,193300,27464650,5370,5370,5370,5370,0
20240822,193200,27464650,5370,5370,5370,5370,0
20240822,193100,27464650,5370,5370,5370,5370,0
20240822,193000,27464650,5370,5370,5370,5370,0
20240822,192900,27464650,5370,5370,5370,5370,0
20240822,192800,27464650,5370,5370,5370,5370,0
20240822,192700,27464650,5370,5370,5370,5370,0
20240822,192600,27464650,5370,5370,5370,5370,0
20240822,192500,27464650,5370,5370,5370,5370,0
20240822,192400,27464650,5370,5370,5370,5370,0
20240822,192300,27464650,5370,5370,5370,5370,0
20240822,192200,27464650,5370,5370,5370,5370,0
20240822,192100,27464650,5370,5370,5370,5370,0
20240822,192000,27464650,5370,5370,5370,5370,216
20240822,191900,27464650,5370,5370,5370,5370,0
20240822,191800,27464650,5370,5370,5370,5370,0
20240822,191700,27464650,5370,5370,5370,5370,0
20240822,191600,27464650,5370,5370,5370,5370,0
20240822,191500,27464650,5370,5370,5370,5370,0
20240822,191400,27464650,5370,5370,5370,5370,0
20240822,191300,27464650,5370,5370,5370,5370,0
20240822,191200,27464650,5370,5370,5370,5370,0
20240822,191100,27464650,5370,5370,5370,5370,0
20240822,191000,27464650,5370,5370,5370,5370,0
20240822,190900,27464650,5370,5370,5370,5370,0
20240822,190800,27464650,5370,5370,5370,5370,0
20240822,190700,27464650,5370,5370,5370,5370,0
20240822,190600,27464650,5370,5370,5370,5370,0
20240822,190500,27464650,5370,5370,5370,5370,0
20240822,190400,27464650,5370,5370,5370,5370,0
20240822,190300,27464650,5370,5370,5370,5370,0
20240822,190200,27464650,5370,5370,5370,5370,0
20240822,190100,27464650,5370,5370,5370,5370,0
20240822,190000,27464650,5370,5370,5370,5370,0
20240822,185900,27464650,5370,5370,5370,5370,0
20240822,185800,27464650,5370,5370,5370,5370,0
20240822,185700,27464650,5370,5370,5370,5370,0
20240822,185600,27464650,5370,5370,5370,5370,0
20240822,185500,27464650,5370,5370,5370,5370,0
20240822,185400,27464650,5370,5370,5370,5370,0
20240822,185300,27464650,5370,5370,5370,5370,0
20240822,185200,27464650,5370,5370,5370,5370,0
20240822,185100,27464650,5370,5370,5370,5370,0
20240822,185000,27464650,5370,5370,5370,5370,216
20240822,184900,27464650,5370,5370,5370,5370,0
20240822,184800,27464650,5370,5370,5370,5370,0
20240822,184700,27464650,5370,5370,5370,5370,0
20240822,184600,27464650,5370,5370,5370,5370,0
20240822,184500,27464650,5370,5370,5370,5370,0
20240822,184400,27464650,5370,5370,5370,5370,0
20240822,184300,27464650,5370,5370,5370,5370,0
20240822,184200,27464650,5370,5370,5370,5370,0
20240822,184100,27464650,5370,5370,5370,5370,0
20240822,184000,27464650,5370,5370,5370,5370,0
20240822,183900,27464650,5370,5370,5370,5370,0
20240822,183800,27464650,5370,5370,5370,5370,0
20240822,183700,27464650,5370,5370,5370,5370,0
20240822,183600,27464650,5370,5370,5370,5370,0
20240822,183500,27464650,5370,5370,5370,5370,0
20240822,183400,27464650,5370,5370,5370,5370,0
20240822,183300,27464650,5370,5370,5370,5370,0
20240822,183200,27464650,5370,5370,5370,5370,0
20240822,183100,27464650,5370,5370,5370,5370,0
20240822,183000,27464650,5370,5370,5370,5370,0
20240822,182900,27464650,5370,5370,5370,5370,0
20240822,182800,27464650,5370,5370,5370,5370,0
20240822,182700,27464650,5370,5370,5370,5370,0
20240822,182600,27464650,5370,5370,5370,5370,0
20240822,182500,27464650,5370,5370,5370,5370,0
20240822,182400,27464650,5370,5370,5370,5370,0
20240822,182300,27464650,5370,5370,5370,5370,0
20240822,182200,27464650,5370,5370,5370,5370,0
20240822,182100,27464650,5370,5370,5370,5370,0
20240822,182000,27464650,5370,5370,5370,5370,216
20240822,181900,27464650,5370,5370,5370,5370,0
20240822,181800,27464650,5370,5370,5370,5370,0
20240822,181700,27464650,5370,5370,5370,5370,0
20240822,181600,27464650,5370,5370,5370,5370,0
20240822,181500,27464650,5370,5370,5370,5370,0
20240822,181400,27464650,5370,5370,5370,5370,0
20240822,181300,27464650,5370,5370,5370,5370,0
20240822,181200,27464650,5370,5370,5370,5370,0
20240822,181100,27464650,5370,5370,5370,5370,0
20240822,181000,27464650,5370,5370,5370,5370,0
20240822,180900,27464650,5370,5370,5370,5370,0
20240822,180800,27464650,5370,5370,5370,5370,0
20240822,180700,27464650,5370,5370,5370,5370,0
20240822,180600,27464650,5370,5370,5370,5370,0
20240822,180500,27464650,5370,5370,5370,5370,0
20240822,180400,27464650,5370,5370,5370,5370,0
20240822,180300,27464650,5370,5370,5370,5370,0
20240822,180200,27464650,5370,5370,5370,5370,0
20240822,180100,27464650,5370,5370,5370,5370,0
20240822,180000,27464650,5370,5370,5370,5370,0
20240822,175900,27464650,5370,5370,5370,5370,0
20240822,175800,27464650,5370,5370,5370,5370,0
20240822,175700,27464650,5370,5370,5370,5370,0
20240822,175600,27464650,5370,5370,5370,5370,0
20240822,175500,27464650,5370,5370,5370,5370,0
20240822,175400,27464650,5370,5370,5370,5370,0
20240822,175300,27464650,5370,5370,5370,5370,0
20240822,175200,27464650,5370,5370,5370,5370,0
20240822,175100,27464650,5370,5370,5370,5370,0
20240822,175000,27464650,5370,5370,5370,5370,216
20240822,174900,27464650,5370,5370,5370,5370,0
20240822,174800,27464650,5370,5370,5370,5370,0
20240822,174700,27464650,5370,5370,5370,5370,0
20240822,174600,27464650,5370,5370,5370,5370,0
20240822,174500,27464650,5370,5370,5370,5370,0
20240822,174400,27464650,5370,5370,5370,5370,0
20240822,174300,27464650,5370,5370,5370,5370,0
20240822,174200,27464650,5370,5370,5370,5370,0
20240822,174100,27464650,5370,5370,5370,5370,0
20240822,174000,27464650,5370,5370,5370,5370,0
20240822,173900,27464650,5370,5370,5370,5370,0
20240822,173800,27464650,5370,5370,5370,5370,0
20240822,173700,27464650,5370,5370,5370,5370,0
20240822,173600,27464650,5370,5370,5370,5370,0
20240822,173500,27464650,5370,5370,5370,5370,0
20240822,173400,27464650,5370,5370,5370,5370,0
20240822,173300,27464650,5370,5370,5370,5370,0
20240822,173200,27464650,5370,5370,5370,5370,0
20240822,173100,27464650,5370,5370,5370,5370,0
20240822,173000,27464650,5370,5370,5370,5370,0
20240822,172900,27464650,5370,5370,5370,5370,0
20240822,172800,27464650,5370,5370,5370,5370,0
20240822,172700,27464650,5370,5370,5370,5370,0
20240822,172600,27464650,5370,5370,5370,5370,0
20240822,172500,27464650,5370,5370,5370,5370,0
20240822,172400,27464650,5370,5370,5370,5370,0
20240822,172300,27464650,5370,5370,5370,5370,0
20240822,172200,27464650,5370,5370,5370,5370,0
20240822,172100,27464650,5370,5370,5370,5370,0
20240822,172000,27464650,5370,5370,5370,5370,216
20240822,171900,27464650,5370,5370,5370,5370,0
20240822,171800,27464650,5370,5370,5370,5370,0
20240822,171700,27464650,5370,5370,5370,5370,0
20240822,171600,27464650,5370,5370,5370,5370,0
20240822,171500,27464650,5370,5370,5370,5370,0
20240822,171400,27464650,5370,5370,5370,5370,0
20240822,171300,27464650,5370,5370,5370,5370,0
20240822,171200,27464650,5370,5370,5370,5370,0
20240822,171100,27464650,5370,5370,5370,5370,0
20240822,171000,27464650,5370,5370,5370,5370,0
20240822,170900,27464650,5370,5370,5370,5370,0
20240822,170800,27464650,5370,5370,5370,5370,0
20240822,170700,27464650,5370,5370,5370,5370,0
20240822,170600,27464650,5370,5370,5370,5370,0
20240822,170500,27464650,5370,5370,5370,5370,0
20240822,170400,27464650,5370,5370,5370,5370,0
20240822,170300,27464650,5370,5370,5370,5370,0
20240822,170200,27464650,5370,5370,5370,5370,0
20240822,170100,27464650,5370,5370,5370,5370,0
20240822,170000,27464650,5370,5370,5370,5370,0
20240822,165900,27464650,5370,5370,5370,5370,0
20240822,165800,27464650,5370,5370,5370,5370,0
20240822,165700,27464650,5370,5370,5370,5370,0
20240822,165600,27464650,5370,5370,5370,5370,0
20240822,165500,27464650,5370,5370,5370,5370,0
20240822,165400,27464650,5370,5370,5370,5370,0
20240822,165300,27464650,5370,5370,5370,5370,0
20240822,165200,27464650,5370,5370,5370,5370,0
20240822,165100,27464650,5370,5370,5370,5370,0
20240822,165000,27464650,5370,5370,5370,5370,216
20240822,164900,27464650,5370,5370,5370,5370,0
20240822,164800,27464650,5370,5370,5370,5370,0
20240822,164700,27464650,5370,5370,5370,5370,0
20240822,164600,27464650,5370,5370,5370,5370,0
20240822,164500,27464650,5370,5370,5370,5370,0
20240822,164400,27464650,5370,5370,5370,5370,0
20240822,164300,27464650,5370,5370,5370,5370,0
20240822,164200,27464650,5370,5370,5370,5370,0
20240822,164100,27464650,5370,5370,5370,5370,0
20240822,164000,27464650,5370,5370,5370,5370,0
20240822,163900,27464650,5370,5370,5370,5370,0
20240822,163800,27464650,5370,5370,5370,5370,0
20240822,163700,27464650,5370,5370,5370,5370,0
20240822,163600,27464650,5370,5370,5370,5370,0
20240822,163500,27464650,5370,5370,5370,5370,0
20240822,163400,27464650,5370,5370,5370,5370,0
20240822,163300,27464650,5370,5370,5370,5370,0
20240822,163200,27464650,5370,5370,5370,5370,0
20240822,163100,27464650,5370,5370,5370,5370,0
20240822,163000,27464650,5370,5370,5370,5370,0
20240822,162900,27464650,5370,5370,5370,5370,0
20240822,162800,27464650,5370,5370,5370,5370,0
20240822,162700,27464650,5370,5370,5370,5370,0
20240822,162600,27464650,5370,5370,5370,5370,0
20240822,162500,27464650,5370,5370,5370,5370,0
20240822,162400,27464650,5370,5370,5370,5370,0
20240822,162300,27464650,5370,5370,5370,5370,0
20240822,162200,27464650,5370,5370,5370,5370,0
20240822,162100,27464650,5370,5370,5370,5370,0
20240822,162000,27464650,5370,5370,5370,5370,216
20240822,161900,27464650,5370,5370,5370,5370,0
20240822,161800,27464650,5370,5370,5370,5370,0
20240822,161700,27464650,5370,5370,5370,5370,0
20240822,161600,27464650,5370,5370,5370,5370,0
20240822,161500,27464650,5370,5370,5370,5370,0
20240822,161400,27464650,5370,5370,5370,5370,0
20240822,161300,27464650,5370,5370,5370,5370,0
20240822,161200,27464650,5370,5370,5370,5370,0
20240822,161100,27464650,5370,5370,5370,5370,0
20240822,161000,27464650,5370,5370,5370,5370,0
20240822,160900,27464650,5370,5370,5370,5370,0
20240822,160800,27464650,5370,5370,5370,5370,0
20240822,160700,27464650,5370,5370,5370,5370,0
20240822,160600,27464650,5370,5370,5370,5370,0
20240822,160500,27464650,5370,5370,5370,5370,0
20240822,160400,27464650,5370,5370,5370,5370,0
20240822,160300,27464650,5370,5370,5370,5370,0
20240822,160200,27464650,5370,5370,5370,5370,0
20240822,160100,27464650,5370,5370,5370,5370,0
20240822,160000,27464650,5370,5370,5370,5370,0
20240822,155900,27464650,5370,5370,5370,5370,0
20240822,155800,27464650,5370,5370,5370,5370,0
20240822,155700,27464650,5370,5370,5370,5370,0
20240822,155600,27464650,5370,5370,5370,5370,0
20240822,155500,27464650,5370,5370,5370,5370,0
20240822,155400,27464650,5370,5370,5370,5370,0
20240822,155300,27464650,5370,5370,5370,5370,0
20240822,155200,27464650,5370,5370,5370,5370,0
20240822,155100,27464650,5370,5370,5370,5370,0
20240822,155000,27464650,5370,5370,5370,5370,216
20240822,154900,27464650,5370,5370,5370,5370,0
20240822,154800,27464650,5370,5370,5370,5370,0
20240822,154700,27464650,5370,5370,5370,5370,0
20240822,154600,27464650,5370,5370,5370,5370,0
20240822,154500,27464650,5370,5370,5370,5370,0
20240822,154400,27464650,5370,5370,5370,5370,0
20240822,154300,27464650,5370,5370,5370,5370,0
20240822,154200,27464650,5370,5370,5370,5370,0
20240822,154100,27464650,5370,5370,5370,5370,0
20240822,154000,27464650,5370,5370,5370,5370,0
20240822,153900,27464650,5370,5370,5370,5370,0
20240822,153800,27464650,5370,5370,5370,5370,0
20240822,153700,27464650,5370,5370,5370,5370,0
20240822,153600,27464650,5370,5370,5370,5370,0
20240822,153500,27464650,5370,5370,5370,5370,0
20240822,153400,27464650,5370,5370,5370,5370,0
20240822,153300,27464650,5370,5370,5370,5370,0
20240822,153200,27464650,5370,5370,5370,5370,0
20240822,153100,27464650,5370,5370,5370,5370,0
20240822,153000,27464650,5370,5370,5370,5370,216
20240822,152900,26304730,5360,5360,5360,5360,0
20240822,152800,26304730,5360,5360,5360,5360,0
20240822,152700,26304730,5360,5360,5360,5360,0
20240822,152600,26304730,5360,5360,5360,5360,0
20240822,152500,26304730,5360,5360,5360,5360,0
20240822,152400,26304730,5360,5360,5360,5360,0
20240822,152300,26304730,5360,5360,5360,5360,0
20240822,152200,26304730,5360,5360,5360,5360,0
20240822,152100,26304730,5360,5360,5360,5360,0
20240822,152000,26304730,5360,5360,5360,5360,0
20240822,151900,26304730,5360,5340,5360,5340,12
20240822,151800,26240590,5310,5310,5310,5310,11
20240822,151700,26182180,5340,5340,5340,5340,0
20240822,151600,26182180,5340,5340,5340,5340,1
20240822,151500,26176840,5300,5300,5300,5300,0
20240822,151400,26176840,5300,5300,5300,5300,0
20240822,151300,26176840,5300,5300,5300,5300,0
20240822,151200,26176840,5300,5300,5300,5300,0
20240822,151100,26176840,5300,5300,5300,5300,0
20240822,151000,26176840,5300,5330,5330,5300,400
20240822,150900,24054630,5360,5360,5360,5360,0
20240822,150800,24054630,5360,5360,5360,5360,0
20240822,150700,24054630,5360,5360,5360,5360,0
20240822,150600,24054630,5360,5360,5360,5360,0
20240822,150500,24054630,5360,5360,5360,5360,0
20240822,150400,24054630,5360,5360,5360,5360,0
20240822,150300,24054630,5360,5360,5360,5360,0
20240822,150200,24054630,5360,5360,5360,5360,0
20240822,150100,24054630,5360,5360,5360,5360,0
20240822,150000,24054630,5360,5360,5360,5360,0
20240822,145900,24054630,5360,5360,5360,5360,0
20240822,145800,24054630,5360,5360,5360,5360,0
20240822,145700,24054630,5360,5360,5360,5360,0
20240822,145600,24054630,5360,5360,5360,5360,0
20240822,145500,24054630,5360,5360,5360,5360,0
20240822,145400,24054630,5360,5360,5360,5360,0
20240822,145300,24054630,5360,5360,5360,5360,0
20240822,145200,24054630,5360,5360,5360,5360,0
20240822,145100,24054630,5360,5360,5360,5360,0
20240822,145000,24054630,5360,5360,5360,5360,0
20240822,144900,24054630,5360,5360,5360,5360,0
20240822,144800,24054630,5360,5360,5360,5360,5
20240822,144700,24027830,5370,5370,5370,5370,0
20240822,144600,24027830,5370,5370,5370,5370,0
20240822,144500,24027830,5370,5370,5370,5370,0
20240822,144400,24027830,5370,5370,5370,5370,0
20240822,144300,24027830,5370,5370,5370,5370,0
20240822,144200,24027830,5370,5370,5370,5370,0
20240822,144100,24027830,5370,5370,5370,5370,0
20240822,144000,24027830,5370,5370,5370,5370,0
20240822,143900,24027830,5370,5370,5370,5370,0
20240822,143800,24027830,5370,5370,5370,5370,0
20240822,143700,24027830,5370,5370,5370,5370,0
20240822,143600,24027830,5370,5370,5370,5370,0
20240822,143500,24027830,5370,5370,5370,5370,0
20240822,143400,24027830,5370,5370,5370,5370,0
20240822,143300,24027830,5370,5370,5370,5370,0
20240822,143200,24027830,5370,5370,5370,5370,0
20240822,143100,24027830,5370,5370,5370,5370,0
20240822,143000,24027830,5370,5370,5370,5370,0
20240822,142900,24027830,5370,5370,5370,5370,0
20240822,142800,24027830,5370,5370,5370,5370,0
20240822,142700,24027830,5370,5370,5370,5370,0
20240822,142600,24027830,5370,5370,5370,5370,0
20240822,142500,24027830,5370,5370,5370,5370,0
20240822,142400,24027830,5370,5370,5370,5370,0
20240822,142300,24027830,5370,5370,5370,5370,0
20240822,142200,24027830,5370,5370,5370,5370,0
20240822,142100,24027830,5370,5370,5370,5370,0
20240822,142000,24027830,5370,5370,5370,5370,0
20240822,141900,24027830,5370,5370,5370,5370,0
20240822,141800,24027830,5370,5370,5370,5370,0
20240822,141700,24027830,5370,5370,5370,5370,0
20240822,141600,24027830,5370,5370,5370,5370,0
20240822,141500,24027830,5370,5370,5370,5370,0
20240822,141400,24027830,5370,5370,5370,5370,0
20240822,141300,24027830,5370,5350,5370,5350,50
20240822,141200,23760050,5340,5330,5340,5330,100
20240822,141100,23226270,5330,5330,5330,5330,0
20240822,141000,23226270,5330,5330,5330,5330,20
20240822,140900,23119670,5330,5330,5330,5330,0
20240822,140800,23119670,5330,5330,5330,5330,0
20240822,140700,23119670,5330,5330,5330,5330,0
20240822,140600,23119670,5330,5330,5330,5330,0
20240822,140500,23119670,5330,5330,5330,5330,0
20240822,140400,23119670,5330,5330,5330,5330,0
20240822,140300,23119670,5330,5330,5330,5330,0
20240822,140200,23119670,5330,5330,5330,5330,0
20240822,140100,23119670,5330,5330,5330,5330,0
20240822,140000,23119670,5330,5330,5330,5330,0
20240822,135900,23119670,5330,5330,5330,5330,0
20240822,135800,23119670,5330,5330,5330,5330,0
20240822,135700,23119670,5330,5330,5330,5330,0
20240822,135600,23119670,5330,5330,5330,5330,0
20240822,135500,23119670,5330,5330,5330,5330,0
20240822,135400,23119670,5330,5330,5330,5330,0
20240822,135300,23119670,5330,5330,5330,5330,0
20240822,135200,23119670,5330,5330,5330,5330,0
20240822,135100,23119670,5330,5330,5330,5330,0
20240822,135000,23119670,5330,5330,5330,5330,0
20240822,134900,23119670,5330,5330,5330,5330,0
20240822,134800,23119670,5330,5330,5330,5330,0
20240822,134700,23119670,5330,5330,5330,5330,0
20240822,134600,23119670,5330,5330,5330,5330,0
20240822,134500,23119670,5330,5330,5330,5330,0
20240822,134400,23119670,5330,5330,5330,5330,0
20240822,134300,23119670,5330,5330,5330,5330,0
20240822,134200,23119670,5330,5330,5330,5330,0
20240822,134100,23119670,5330,5330,5330,5330,0
20240822,134000,23119670,5330,5330,5330,5330,0
20240822,133900,23119670,5330,5330,5330,5330,0
20240822,133800,23119670,5330,5330,5330,5330,0
20240822,133700,23119670,5330,5330,5330,5330,0
20240822,133600,23119670,5330,5330,5330,5330,0
20240822,133500,23119670,5330,5330,5330,5330,0
20240822,133400,23119670,5330,5330,5330,5330,0
20240822,133300,23119670,5330,5330,5330,5330,0
20240822,133200,23119670,5330,5330,5330,5330,0
20240822,133100,23119670,5330,5330,5330,5330,0
20240822,133000,23119670,5330,5330,5330,5330,0
20240822,132900,23119670,5330,5330,5330,5330,0
20240822,132800,23119670,5330,5330,5330,5330,0
20240822,132700,23119670,5330,5330,5330,5330,0
20240822,132600,23119670,5330,5330,5330,5330,0
20240822,132500,23119670,5330,5330,5330,5330,0
20240822,132400,23119670,5330,5330,5330,5330,0
20240822,132300,23119670,5330,5330,5330,5330,0
20240822,132200,23119670,5330,5330,5330,5330,0
20240822,132100,23119670,5330,5330,5330,5330,0
20240822,132000,23119670,5330,5330,5330,5330,0
20240822,131900,23119670,5330,5330,5330,5330,0
20240822,131800,23119670,5330,5330,5330,5330,0
20240822,131700,23119670,5330,5330,5330,5330,0
20240822,131600,23119670,5330,5330,5330,5330,0
20240822,131500,23119670,5330,5330,5330,5330,0
20240822,131400,23119670,5330,5330,5330,5330,0
20240822,131300,23119670,5330,5330,5330,5330,0
20240822,131200,23119670,5330,5330,5330,5330,0
20240822,131100,23119670,5330,5330,5330,5330,0
20240822,131000,23119670,5330,5330,5330,5330,0
20240822,130900,23119670,5330,5330,5330,5330,0
20240822,130800,23119670,5330,5330,5330,5330,0
20240822,130700,23119670,5330,5330,5330,5330,0
20240822,130600,23119670,5330,5330,5330,5330,0
20240822,130500,23119670,5330,5330,5330,5330,0
20240822,130400,23119670,5330,5330,5330,5330,0
20240822,130300,23119670,5330,5330,5330,5330,8
20240822,130200,23077030,5310,5310,5310,5310,0
20240822,130100,23077030,5310,5310,5310,5310,0
20240822,130000,23077030,5310,5310,5310,5310,0
20240822,125900,23077030,5310,5310,5310,5310,0
20240822,125800,23077030,5310,5310,5310,5310,0
20240822,125700,23077030,5310,5310,5310,5310,0
20240822,125600,23077030,5310,5310,5310,5310,0
20240822,125500,23077030,5310,5310,5310,5310,0
20240822,125400,23077030,5310,5310,5310,5310,0
20240822,125300,23077030,5310,5310,5310,5310,0
20240822,125200,23077030,5310,5310,5310,5310,0
20240822,125100,23077030,5310,5310,5310,5310,0
20240822,125000,23077030,5310,5310,5310,5310,0
20240822,124900,23077030,5310,5310,5310,5310,0
20240822,124800,23077030,5310,5310,5310,5310,0
20240822,124700,23077030,5310,5310,5310,5310,0
20240822,124600,23077030,5310,5310,5310,5310,0
20240822,124500,23077030,5310,5310,5310,5310,0
20240822,124400,23077030,5310,5310,5310,5310,0
20240822,124300,23077030,5310,5310,5310,5310,0
20240822,124200,23077030,5310,5310,5310,5310,0
20240822,124100,23077030,5310,5310,5310,5310,50
20240822,124000,22811530,5330,5330,5330,5330,0
20240822,123900,22811530,5330,5330,5330,5330,0
20240822,123800,22811530,5330,5330,5330,5330,0
20240822,123700,22811530,5330,5330,5330,5330,0
20240822,123600,22811530,5330,5330,5330,5330,0
20240822,123500,22811530,5330,5330,5330,5330,0
20240822,123400,22811530,5330,5330,5330,5330,0
20240822,123300,22811530,5330,5330,5330,5330,0
20240822,123200,22811530,5330,5330,5330,5330,0
20240822,123100,22811530,5330,5330,5330,5330,0
20240822,123000,22811530,5330,5330,5330,5330,0
20240822,122900,22811530,5330,5330,5330,5330,0
20240822,122800,22811530,5330,5330,5330,5330,0
20240822,122700,22811530,5330,5330,5330,5330,0
20240822,122600,22811530,5330,5330,5330,5330,0
20240822,122500,22811530,5330,5330,5330,5330,0
20240822,122400,22811530,5330,5330,5330,5330,0
20240822,122300,22811530,5330,5330,5330,5330,0
20240822,122200,22811530,5330,5330,5330,5330,0
20240822,122100,22811530,5330,5330,5330,5330,0
20240822,122000,22811530,5330,5330,5330,5330,0
20240822,121900,22811530,5330,5330,5330,5330,0
20240822,121800,22811530,5330,5330,5330,5330,0
20240822,121700,22811530,5330,5330,5330,5330,0
20240822,121600,22811530,5330,5330,5330,5330,0
20240822,121500,22811530,5330,5330,5330,5330,0
20240822,121400,22811530,5330,5330,5330,5330,0
20240822,121300,22811530,5330,5330,5330,5330,0
20240822,121200,22811530,5330,5330,5330,5330,0
20240822,121100,22811530,5330,5330,5330,5330,0
20240822,121000,22811530,5330,5330,5330,5330,0
20240822,120900,22811530,5330,5330,5330,5330,0
20240822,120800,22811530,5330,5330,5330,5330,0
20240822,120700,22811530,5330,5330,5330,5330,0
20240822,120600,22811530,5330,5330,5330,5330,0
20240822,120500,22811530,5330,5330,5330,5330,0
20240822,120400,22811530,5330,5330,5330,5330,0
20240822,120300,22811530,5330,5330,5330,5330,0
20240822,120200,22811530,5330,5330,5330,5330,0
20240822,120100,22811530,5330,5330,5330,5330,0
20240822,120000,22811530,5330,5330,5330,5330,0
20240822,115900,22811530,5330,5330,5330,5330,0
20240822,115800,22811530,5330,5330,5330,5330,0
20240822,115700,22811530,5330,5330,5330,5330,0
20240822,115600,22811530,5330,5330,5330,5330,0
20240822,115500,22811530,5330,5330,5330,5330,0
20240822,115400,22811530,5330,5330,5330,5330,0
20240822,115300,22811530,5330,5320,5330,5320,50
20240822,115200,22545170,5310,5310,5310,5310,0
20240822,115100,22545170,5310,5310,5310,5310,0
20240822,115000,22545170,5310,5310,5310,5310,0
20240822,114900,22545170,5310,5310,5310,5310,0
20240822,114800,22545170,5310,5310,5310,5310,0
20240822,114700,22545170,5310,5310,5310,5310,0
20240822,114600,22545170,5310,5310,5310,5310,0
20240822,114500,22545170,5310,5310,5310,5310,0
20240822,114400,22545170,5310,5310,5310,5310,0
20240822,114300,22545170,5310,5310,5310,5310,0
20240822,114200,22545170,5310,5310,5310,5310,90
20240822,114100,22067270,5310,5310,5310,5310,0
20240822,114000,22067270,5310,5310,5310,5310,0
20240822,113900,22067270,5310,5310,5310,5310,0
20240822,113800,22067270,5310,5310,5310,5310,0
20240822,113700,22067270,5310,5310,5310,5310,32
20240822,113600,21897350,5310,5310,5310,5310,0
20240822,113500,21897350,5310,5310,5310,5310,10
20240822,113400,21844250,5310,5310,5310,5310,10
20240822,113300,21791150,5320,5320,5320,5320,0
20240822,113200,21791150,5320,5320,5320,5320,0
20240822,113100,21791150,5320,5320,5320,5320,0
20240822,113000,21791150,5320,5320,5320,5320,0
20240822,112900,21791150,5320,5320,5320,5320,0
20240822,112800,21791150,5320,5320,5320,5320,0
20240822,112700,21791150,5320,5320,5320,5320,0
20240822,112600,21791150,5320,5320,5320,5320,0
20240822,112500,21791150,5320,5320,5320,5320,0
20240822,112400,21791150,5320,5320,5320,5320,0
20240822,112300,21791150,5320,5320,5320,5320,22
20240822,112200,21674110,5320,5320,5320,5320,20
20240822,112100,21567710,5300,5300,5300,5300,0
20240822,112000,21567710,5300,5300,5300,5300,0
20240822,111900,21567710,5300,5300,5300,5300,0
20240822,111800,21567710,5300,5300,5300,5300,0
20240822,111700,21567710,5300,5300,5300,5300,0
20240822,111600,21567710,5300,5300,5300,5300,0
20240822,111500,21567710,5300,5300,5300,5300,0
20240822,111400,21567710,5300,5300,5300,5300,0
20240822,111300,21567710,5300,5300,5300,5300,0
20240822,111200,21567710,5300,5300,5300,5300,0
20240822,111100,21567710,5300,5300,5300,5300,0
20240822,111000,21567710,5300,5300,5300,5300,0
20240822,110900,21567710,5300,5300,5300,5300,0
20240822,110800,21567710,5300,5300,5300,5300,0
20240822,110700,21567710,5300,5300,5300,5300,0
20240822,110600,21567710,5300,5300,5300,5300,0
20240822,110500,21567710,5300,5300,5300,5300,0
20240822,110400,21567710,5300,5300,5300,5300,0
20240822,110300,21567710,5300,5300,5300,5300,0
20240822,110200,21567710,5300,5300,5300,5300,0
20240822,110100,21567710,5300,5300,5300,5300,0
20240822,110000,21567710,5300,5300,5300,5300,0
20240822,105900,21567710,5300,5300,5300,5300,0
20240822,105800,21567710,5300,5300,5300,5300,0
20240822,105700,21567710,5300,5300,5300,5300,0
20240822,105600,21567710,5300,5300,5300,5300,0
20240822,105500,21567710,5300,5300,5300,5300,0
20240822,105400,21567710,5300,5300,5300,5300,0
20240822,105300,21567710,5300,5300,5300,5300,0
20240822,105200,21567710,5300,5300,5300,5300,0
20240822,105100,21567710,5300,5300,5300,5300,0
20240822,105000,21567710,5300,5300,5300,5300,0
20240822,104900,21567710,5300,5300,5300,5300,0
20240822,104800,21567710,5300,5300,5300,5300,0
20240822,104700,21567710,5300,5300,5300,5300,0
20240822,104600,21567710,5300,5300,5300,5300,0
20240822,104500,21567710,5300,5300,5300,5300,0
20240822,104400,21567710,5300,5300,5300,5300,0
20240822,104300,21567710,5300,5300,5300,5300,0
20240822,104200,21567710,5300,5300,5300,5300,0
20240822,104100,21567710,5300,5300,5300,5300,0
20240822,104000,21567710,5300,5300,5300,5300,0
20240822,103900,21567710,5300,5300,5300,5300,0
20240822,103800,21567710,5300,5300,5300,5300,0
20240822,103700,21567710,5300,5300,5300,5300,0
20240822,103600,21567710,5300,5300,5300,5300,0
20240822,103500,21567710,5300,5300,5300,5300,0
20240822,103400,21567710,5300,5300,5300,5300,0
20240822,103300,21567710,5300,5300,5300,5300,0
20240822,103200,21567710,5300,5300,5300,5300,0
20240822,103100,21567710,5300,5300,5300,5300,0
20240822,103000,21567710,5300,5300,5300,5300,0
20240822,102900,21567710,5300,5300,5300,5300,432
20240822,102800,19278110,5300,5300,5300,5300,0
20240822,102700,19278110,5300,5300,5300,5300,0
20240822,102600,19278110,5300,5300,5300,5300,0
20240822,102500,19278110,5300,5300,5300,5300,0
20240822,102400,19278110,5300,5300,5300,5300,0
20240822,102300,19278110,5300,5300,5300,5300,796
20240822,102200,15059310,5310,5310,5310,5310,204
20240822,102100,13976070,5310,5310,5310,5310,0
20240822,102000,13976070,5310,5310,5310,5310,0
20240822,101900,13976070,5310,5310,5310,5310,0
20240822,101800,13976070,5310,5310,5310,5310,0
20240822,101700,13976070,5310,5310,5310,5310,0
20240822,101600,13976070,5310,5310,5310,5310,0
20240822,101500,13976070,5310,5310,5310,5310,0
20240822,101400,13976070,5310,5310,5310,5310,0
20240822,101300,13976070,5310,5310,5310,5310,0
20240822,101200,13976070,5310,5310,5310,5310,0
20240822,101100,13976070,5310,5310,5310,5310,0
20240822,101000,13976070,5310,5310,5310,5310,0
20240822,100900,13976070,5310,5310,5310,5310,0
20240822,100800,13976070,5310,5310,5310,5310,0
20240822,100700,13976070,5310,5320,5320,5310,173
20240822,100600,13057400,5320,5320,5320,5320,0
20240822,100500,13057400,5320,5320,5320,5320,0
20240822,100400,13057400,5320,5320,5320,5320,0
20240822,100300,13057400,5320,5320,5320,5320,0
20240822,100200,13057400,5320,5320,5320,5320,0
20240822,100100,13057400,5320,5320,5320,5320,66
20240822,100000,12706280,5320,5320,5320,5320,0
20240822,095900,12706280,5320,5320,5320,5320,0
20240822,095800,12706280,5320,5320,5320,5320,0
20240822,095700,12706280,5320,5320,5320,5320,0
20240822,095600,12706280,5320,5320,5320,5320,0
20240822,095500,12706280,5320,5320,5320,5320,1
20240822,095400,12700960,5320,5320,5320,5320,1
20240822,095300,12695640,5320,5320,5320,5320,0
20240822,095200,12695640,5320,5320,5320,5320,0
20240822,095100,12695640,5320,5320,5320,5320,0
20240822,095000,12695640,5320,5320,5320,5320,0
20240822,094900,12695640,5320,5320,5320,5320,0
20240822,094800,12695640,5320,5320,5320,5320,0
20240822,094700,12695640,5320,5320,5320,5320,1500
20240822,094600,4715640,5310,5310,5310,5310,0
20240822,094500,4715640,5310,5340,5340,5310,426
20240822,094400,2451360,5340,5340,5340,5340,0
20240822,094300,2451360,5340,5340,5340,5340,0
20240822,094200,2451360,5340,5340,5340,5340,0
20240822,094100,2451360,5340,5320,5340,5320,216
20240822,094000,1299030,5320,5320,5320,5320,0
20240822,093900,1299030,5320,5320,5320,5320,0
20240822,093800,1299030,5320,5320,5320,5320,0
20240822,093700,1299030,5320,5320,5320,5320,0
20240822,093600,1299030,5320,5320,5320,5320,0
20240822,093500,1299030,5320,5320,5320,5320,20
20240822,093400,1192630,5330,5330,5330,5330,0
20240822,093300,1192630,5330,5330,5330,5330,0
20240822,093200,1192630,5330,5330,5330,5330,0
20240822,093100,1192630,5330,5330,5330,5330,0
20240822,093000,1192630,5330,5330,5330,5330,0
20240822,092900,1192630,5330,5330,5330,5330,0
20240822,092800,1192630,5330,5330,5330,5330,0
20240822,092700,1192630,5330,5330,5330,5330,0
20240822,092600,1192630,5330,5330,5330,5330,0
20240822,092500,1192630,5330,5330,5330,5330,0
20240822,092400,1192630,5330,5330,5330,5330,0
20240822,092300,1192630,5330,5330,5330,5330,0
20240822,092200,1192630,5330,5330,5330,5330,0
20240822,092100,1192630,5330,5330,5330,5330,0
20240822,092000,1192630,5330,5330,5330,5330,0
20240822,091900,1192630,5330,5330,5330,5330,0
20240822,091800,1192630,5330,5330,5330,5330,0
20240822,091700,1192630,5330,5330,5330,5330,0
20240822,091600,1192630,5330,5330,5330,5330,0
20240822,091500,1192630,5330,5330,5330,5330,36
20240822,091400,1000750,5330,5330,5330,5330,0
20240822,091300,1000750,5330,5330,5330,5330,8
20240822,091200,958110,5320,5320,5320,5320,0
20240822,091100,958110,5320,5320,5320,5320,0
20240822,091000,958110,5320,5320,5320,5320,0
20240822,090900,958110,5320,5320,5320,5320,0
20240822,090800,958110,5320,5320,5320,5320,22
20240822,090700,841070,5320,5320,5320,5320,0
20240822,090600,841070,5320,5310,5320,5310,20
20240822,090500,734820,5320,5320,5320,5320,20
20240822,090400,628420,5320,5320,5320,5320,0
20240822,090300,628420,5320,5330,5330,5320,87
20240822,090200,165410,5330,5330,5330,5330,0
20240822,090100,165410,5330,5330,5330,5330,13
20240822,090000,96120,5340,5340,5340,5340,18