KissMeData/001070/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183300,24070930,5850,5850,5850,5850,96
20240813,183200,24070930,5850,5850,5850,5850,0
20240813,183100,24070930,5850,5850,5850,5850,0
20240813,183000,24070930,5850,5850,5850,5850,0
20240813,182900,24070930,5850,5850,5850,5850,0
20240813,182800,24070930,5850,5850,5850,5850,0
20240813,182700,24070930,5850,5850,5850,5850,0
20240813,182600,24070930,5850,5850,5850,5850,0
20240813,182500,24070930,5850,5850,5850,5850,0
20240813,182400,24070930,5850,5850,5850,5850,0
20240813,182300,24070930,5850,5850,5850,5850,0
20240813,182200,24070930,5850,5850,5850,5850,0
20240813,182100,24070930,5850,5850,5850,5850,0
20240813,182000,24070930,5850,5850,5850,5850,0
20240813,181900,24070930,5850,5850,5850,5850,0
20240813,181800,24070930,5850,5850,5850,5850,0
20240813,181700,24070930,5850,5850,5850,5850,0
20240813,181600,24070930,5850,5850,5850,5850,0
20240813,181500,24070930,5850,5850,5850,5850,0
20240813,181400,24070930,5850,5850,5850,5850,0
20240813,181300,24070930,5850,5850,5850,5850,0
20240813,181200,24070930,5850,5850,5850,5850,0
20240813,181100,24070930,5850,5850,5850,5850,0
20240813,181000,24070930,5850,5850,5850,5850,0
20240813,180900,24070930,5850,5850,5850,5850,0
20240813,180800,24070930,5850,5850,5850,5850,0
20240813,180700,24070930,5850,5850,5850,5850,0
20240813,180600,24070930,5850,5850,5850,5850,0
20240813,180500,24070930,5850,5850,5850,5850,0
20240813,180400,24070930,5850,5850,5850,5850,0
20240813,180300,24070930,5850,5850,5850,5850,96
20240813,180200,24070930,5850,5850,5850,5850,0
20240813,180100,24070930,5850,5850,5850,5850,0
20240813,180000,24070930,5850,5850,5850,5850,0
20240813,175900,24070930,5850,5850,5850,5850,0
20240813,175800,24070930,5850,5850,5850,5850,0
20240813,175700,24070930,5850,5850,5850,5850,0
20240813,175600,24070930,5850,5850,5850,5850,0
20240813,175500,24070930,5850,5850,5850,5850,0
20240813,175400,24070930,5850,5850,5850,5850,0
20240813,175300,24070930,5850,5850,5850,5850,0
20240813,175200,24070930,5850,5850,5850,5850,0
20240813,175100,24070930,5850,5850,5850,5850,0
20240813,175000,24070930,5850,5850,5850,5850,0
20240813,174900,24070930,5850,5850,5850,5850,0
20240813,174800,24070930,5850,5850,5850,5850,0
20240813,174700,24070930,5850,5850,5850,5850,0
20240813,174600,24070930,5850,5850,5850,5850,0
20240813,174500,24070930,5850,5850,5850,5850,0
20240813,174400,24070930,5850,5850,5850,5850,0
20240813,174300,24070930,5850,5850,5850,5850,0
20240813,174200,24070930,5850,5850,5850,5850,0
20240813,174100,24070930,5850,5850,5850,5850,0
20240813,174000,24070930,5850,5850,5850,5850,0
20240813,173900,24070930,5850,5850,5850,5850,0
20240813,173800,24070930,5850,5850,5850,5850,0
20240813,173700,24070930,5850,5850,5850,5850,0
20240813,173600,24070930,5850,5850,5850,5850,0
20240813,173500,24070930,5850,5850,5850,5850,0
20240813,173400,24070930,5850,5850,5850,5850,0
20240813,173300,24070930,5850,5850,5850,5850,96
20240813,173200,24070930,5850,5850,5850,5850,0
20240813,173100,24070930,5850,5850,5850,5850,0
20240813,173000,24070930,5850,5850,5850,5850,0
20240813,172900,24070930,5850,5850,5850,5850,0
20240813,172800,24070930,5850,5850,5850,5850,0
20240813,172700,24070930,5850,5850,5850,5850,0
20240813,172600,24070930,5850,5850,5850,5850,0
20240813,172500,24070930,5850,5850,5850,5850,0
20240813,172400,24070930,5850,5850,5850,5850,0
20240813,172300,24070930,5850,5850,5850,5850,0
20240813,172200,24070930,5850,5850,5850,5850,0
20240813,172100,24070930,5850,5850,5850,5850,0
20240813,172000,24070930,5850,5850,5850,5850,0
20240813,171900,24070930,5850,5850,5850,5850,0
20240813,171800,24070930,5850,5850,5850,5850,0
20240813,171700,24070930,5850,5850,5850,5850,0
20240813,171600,24070930,5850,5850,5850,5850,0
20240813,171500,24070930,5850,5850,5850,5850,0
20240813,171400,24070930,5850,5850,5850,5850,0
20240813,171300,24070930,5850,5850,5850,5850,0
20240813,171200,24070930,5850,5850,5850,5850,0
20240813,171100,24070930,5850,5850,5850,5850,0
20240813,171000,24070930,5850,5850,5850,5850,0
20240813,170900,24070930,5850,5850,5850,5850,0
20240813,170800,24070930,5850,5850,5850,5850,0
20240813,170700,24070930,5850,5850,5850,5850,0
20240813,170600,24070930,5850,5850,5850,5850,0
20240813,170500,24070930,5850,5850,5850,5850,0
20240813,170400,24070930,5850,5850,5850,5850,0
20240813,170300,24070930,5850,5850,5850,5850,96
20240813,170200,24070930,5850,5850,5850,5850,0
20240813,170100,24070930,5850,5850,5850,5850,0
20240813,170000,24070930,5850,5850,5850,5850,0
20240813,165900,24070930,5850,5850,5850,5850,0
20240813,165800,24070930,5850,5850,5850,5850,0
20240813,165700,24070930,5850,5850,5850,5850,0
20240813,165600,24070930,5850,5850,5850,5850,0
20240813,165500,24070930,5850,5850,5850,5850,0
20240813,165400,24070930,5850,5850,5850,5850,0
20240813,165300,24070930,5850,5850,5850,5850,0
20240813,165200,24070930,5850,5850,5850,5850,0
20240813,165100,24070930,5850,5850,5850,5850,0
20240813,165000,24070930,5850,5850,5850,5850,0
20240813,164900,24070930,5850,5850,5850,5850,0
20240813,164800,24070930,5850,5850,5850,5850,0
20240813,164700,24070930,5850,5850,5850,5850,0
20240813,164600,24070930,5850,5850,5850,5850,0
20240813,164500,24070930,5850,5850,5850,5850,0
20240813,164400,24070930,5850,5850,5850,5850,0
20240813,164300,24070930,5850,5850,5850,5850,0
20240813,164200,24070930,5850,5850,5850,5850,0
20240813,164100,24070930,5850,5850,5850,5850,0
20240813,164000,24070930,5850,5850,5850,5850,0
20240813,163900,24070930,5850,5850,5850,5850,0
20240813,163800,24070930,5850,5850,5850,5850,0
20240813,163700,24070930,5850,5850,5850,5850,0
20240813,163600,24070930,5850,5850,5850,5850,0
20240813,163500,24070930,5850,5850,5850,5850,0
20240813,163400,24070930,5850,5850,5850,5850,0
20240813,163300,24070930,5850,5850,5850,5850,96
20240813,163200,24070930,5850,5850,5850,5850,0
20240813,163100,24070930,5850,5850,5850,5850,0
20240813,163000,24070930,5850,5850,5850,5850,0
20240813,162900,24070930,5850,5850,5850,5850,0
20240813,162800,24070930,5850,5850,5850,5850,0
20240813,162700,24070930,5850,5850,5850,5850,0
20240813,162600,24070930,5850,5850,5850,5850,0
20240813,162500,24070930,5850,5850,5850,5850,0
20240813,162400,24070930,5850,5850,5850,5850,0
20240813,162300,24070930,5850,5850,5850,5850,0
20240813,162200,24070930,5850,5850,5850,5850,0
20240813,162100,24070930,5850,5850,5850,5850,0
20240813,162000,24070930,5850,5850,5850,5850,0
20240813,161900,24070930,5850,5850,5850,5850,0
20240813,161800,24070930,5850,5850,5850,5850,0
20240813,161700,24070930,5850,5850,5850,5850,0
20240813,161600,24070930,5850,5850,5850,5850,0
20240813,161500,24070930,5850,5850,5850,5850,0
20240813,161400,24070930,5850,5850,5850,5850,0
20240813,161300,24070930,5850,5850,5850,5850,0
20240813,161200,24070930,5850,5850,5850,5850,0
20240813,161100,24070930,5850,5850,5850,5850,0
20240813,161000,24070930,5850,5850,5850,5850,0
20240813,160900,24070930,5850,5850,5850,5850,0
20240813,160800,24070930,5850,5850,5850,5850,0
20240813,160700,24070930,5850,5850,5850,5850,0
20240813,160600,24070930,5850,5850,5850,5850,0
20240813,160500,24070930,5850,5850,5850,5850,0
20240813,160400,24070930,5850,5850,5850,5850,0
20240813,160300,24070930,5850,5850,5850,5850,96
20240813,160200,24070930,5850,5850,5850,5850,0
20240813,160100,24070930,5850,5850,5850,5850,0
20240813,160000,24070930,5850,5850,5850,5850,0
20240813,155900,24070930,5850,5850,5850,5850,0
20240813,155800,24070930,5850,5850,5850,5850,0
20240813,155700,24070930,5850,5850,5850,5850,0
20240813,155600,24070930,5850,5850,5850,5850,0
20240813,155500,24070930,5850,5850,5850,5850,0
20240813,155400,24070930,5850,5850,5850,5850,0
20240813,155300,24070930,5850,5850,5850,5850,0
20240813,155200,24070930,5850,5850,5850,5850,0
20240813,155100,24070930,5850,5850,5850,5850,0
20240813,155000,24070930,5850,5850,5850,5850,0
20240813,154900,24070930,5850,5850,5850,5850,0
20240813,154800,24070930,5850,5850,5850,5850,0
20240813,154700,24070930,5850,5850,5850,5850,0
20240813,154600,24070930,5850,5850,5850,5850,0
20240813,154500,24070930,5850,5850,5850,5850,0
20240813,154400,24070930,5850,5850,5850,5850,0
20240813,154300,24070930,5850,5850,5850,5850,0
20240813,154200,24070930,5850,5850,5850,5850,0
20240813,154100,24070930,5850,5850,5850,5850,0
20240813,154000,24070930,5850,5850,5850,5850,0
20240813,153900,24070930,5850,5850,5850,5850,0
20240813,153800,24070930,5850,5850,5850,5850,0
20240813,153700,24070930,5850,5850,5850,5850,0
20240813,153600,24070930,5850,5850,5850,5850,0
20240813,153500,24070930,5850,5850,5850,5850,0
20240813,153400,24070930,5850,5850,5850,5850,0
20240813,153300,24070930,5850,5850,5850,5850,96
20240813,153200,24070930,5850,5850,5850,5850,0
20240813,153100,24070930,5850,5850,5850,5850,0
20240813,153000,24070930,5850,5850,5850,5850,96
20240813,152900,23509330,5850,5850,5850,5850,0
20240813,152800,23509330,5850,5850,5850,5850,0
20240813,152700,23509330,5850,5850,5850,5850,0
20240813,152600,23509330,5850,5850,5850,5850,0
20240813,152500,23509330,5850,5850,5850,5850,0
20240813,152400,23509330,5850,5850,5850,5850,0
20240813,152300,23509330,5850,5850,5850,5850,0
20240813,152200,23509330,5850,5850,5850,5850,0
20240813,152100,23509330,5850,5850,5850,5850,0
20240813,152000,23509330,5850,5850,5850,5850,0
20240813,151900,23509330,5850,5810,5850,5810,4
20240813,151800,23486050,5820,5830,5830,5820,13
20240813,151700,23410310,5850,5850,5850,5850,0
20240813,151600,23410310,5850,5850,5850,5850,0
20240813,151500,23410310,5850,5850,5850,5850,4
20240813,151400,23386910,5830,5830,5830,5830,0
20240813,151300,23386910,5830,5830,5830,5830,0
20240813,151200,23386910,5830,5830,5830,5830,0
20240813,151100,23386910,5830,5830,5830,5830,0
20240813,151000,23386910,5830,5830,5830,5830,0
20240813,150900,23386910,5830,5840,5840,5830,806
20240813,150800,18687900,5840,5840,5840,5840,0
20240813,150700,18687900,5840,5840,5840,5840,0
20240813,150600,18687900,5840,5840,5840,5840,0
20240813,150500,18687900,5840,5840,5840,5840,0
20240813,150400,18687900,5840,5840,5840,5840,0
20240813,150300,18687900,5840,5840,5840,5840,0
20240813,150200,18687900,5840,5840,5840,5840,0
20240813,150100,18687900,5840,5840,5840,5840,1
20240813,150000,18682060,5840,5840,5840,5840,2
20240813,145900,18670380,5840,5840,5840,5840,0
20240813,145800,18670380,5840,5840,5840,5840,0
20240813,145700,18670380,5840,5840,5840,5840,200
20240813,145600,17502380,5840,5840,5840,5840,0
20240813,145500,17502380,5840,5840,5840,5840,0
20240813,145400,17502380,5840,5840,5840,5840,0
20240813,145300,17502380,5840,5840,5840,5840,0
20240813,145200,17502380,5840,5840,5840,5840,0
20240813,145100,17502380,5840,5840,5840,5840,45
20240813,145000,17239580,5840,5840,5840,5840,0
20240813,144900,17239580,5840,5840,5840,5840,0
20240813,144800,17239580,5840,5840,5840,5840,0
20240813,144700,17239580,5840,5840,5840,5840,0
20240813,144600,17239580,5840,5840,5840,5840,0
20240813,144500,17239580,5840,5840,5840,5840,0
20240813,144400,17239580,5840,5840,5840,5840,0
20240813,144300,17239580,5840,5840,5840,5840,0
20240813,144200,17239580,5840,5840,5840,5840,423
20240813,144100,14769260,5840,5840,5840,5840,0
20240813,144000,14769260,5840,5840,5840,5840,0
20240813,143900,14769260,5840,5840,5840,5840,0
20240813,143800,14769260,5840,5840,5840,5840,0
20240813,143700,14769260,5840,5840,5840,5840,0
20240813,143600,14769260,5840,5840,5840,5840,0
20240813,143500,14769260,5840,5840,5840,5840,0
20240813,143400,14769260,5840,5840,5840,5840,0
20240813,143300,14769260,5840,5840,5840,5840,0
20240813,143200,14769260,5840,5840,5840,5840,0
20240813,143100,14769260,5840,5840,5840,5840,340
20240813,143000,12783660,5840,5840,5840,5840,9
20240813,142900,12731100,5840,5840,5840,5840,0
20240813,142800,12731100,5840,5840,5840,5840,0
20240813,142700,12731100,5840,5840,5840,5840,0
20240813,142600,12731100,5840,5840,5840,5840,0
20240813,142500,12731100,5840,5840,5840,5840,0
20240813,142400,12731100,5840,5840,5840,5840,0
20240813,142300,12731100,5840,5840,5840,5840,0
20240813,142200,12731100,5840,5840,5840,5840,0
20240813,142100,12731100,5840,5840,5840,5840,0
20240813,142000,12731100,5840,5840,5840,5840,0
20240813,141900,12731100,5840,5840,5840,5840,0
20240813,141800,12731100,5840,5840,5840,5840,0
20240813,141700,12731100,5840,5820,5840,5820,308
20240813,141600,10938520,5830,5830,5830,5830,0
20240813,141500,10938520,5830,5830,5830,5830,0
20240813,141400,10938520,5830,5830,5830,5830,13
20240813,141300,10862730,5830,5830,5830,5830,200
20240813,141200,9696730,5840,5840,5840,5840,1
20240813,141100,9690890,5830,5830,5830,5830,0
20240813,141000,9690890,5830,5830,5830,5830,300
20240813,140900,7941890,5830,5830,5830,5830,0
20240813,140800,7941890,5830,5830,5830,5830,197
20240813,140700,6793380,5840,5840,5840,5840,1
20240813,140600,6787540,5830,5830,5830,5830,200
20240813,140500,5621540,5840,5840,5840,5840,0
20240813,140400,5621540,5840,5840,5840,5840,0
20240813,140300,5621540,5840,5840,5840,5840,0
20240813,140200,5621540,5840,5840,5840,5840,0
20240813,140100,5621540,5840,5840,5840,5840,0
20240813,140000,5621540,5840,5840,5840,5840,0
20240813,135900,5621540,5840,5840,5840,5840,0
20240813,135800,5621540,5840,5840,5840,5840,0
20240813,135700,5621540,5840,5840,5840,5840,0
20240813,135600,5621540,5840,5840,5840,5840,1
20240813,135500,5615700,5820,5820,5820,5820,0
20240813,135400,5615700,5820,5820,5820,5820,0
20240813,135300,5615700,5820,5820,5820,5820,142
20240813,135200,4789260,5850,5850,5850,5850,0
20240813,135100,4789260,5850,5850,5850,5850,0
20240813,135000,4789260,5850,5850,5850,5850,0
20240813,134900,4789260,5850,5850,5850,5850,0
20240813,134800,4789260,5850,5850,5850,5850,0
20240813,134700,4789260,5850,5840,5850,5840,86
20240813,134600,4286900,5830,5830,5830,5830,0
20240813,134500,4286900,5830,5830,5830,5830,0
20240813,134400,4286900,5830,5830,5830,5830,0
20240813,134300,4286900,5830,5830,5830,5830,0
20240813,134200,4286900,5830,5830,5830,5830,0
20240813,134100,4286900,5830,5830,5830,5830,0
20240813,134000,4286900,5830,5830,5830,5830,0
20240813,133900,4286900,5830,5830,5830,5830,0
20240813,133800,4286900,5830,5830,5830,5830,0
20240813,133700,4286900,5830,5830,5830,5830,0
20240813,133600,4286900,5830,5830,5830,5830,0
20240813,133500,4286900,5830,5830,5830,5830,0
20240813,133400,4286900,5830,5830,5830,5830,2
20240813,133300,4275240,5830,5830,5830,5830,0
20240813,133200,4275240,5830,5830,5830,5830,0
20240813,133100,4275240,5830,5830,5830,5830,7
20240813,133000,4234430,5830,5830,5830,5830,0
20240813,132900,4234430,5830,5830,5830,5830,0
20240813,132800,4234430,5830,5830,5830,5830,0
20240813,132700,4234430,5830,5830,5830,5830,0
20240813,132600,4234430,5830,5830,5830,5830,0
20240813,132500,4234430,5830,5830,5830,5830,1
20240813,132400,4228600,5840,5840,5840,5840,0
20240813,132300,4228600,5840,5840,5840,5840,0
20240813,132200,4228600,5840,5840,5840,5840,0
20240813,132100,4228600,5840,5840,5840,5840,0
20240813,132000,4228600,5840,5840,5840,5840,0
20240813,131900,4228600,5840,5840,5840,5840,0
20240813,131800,4228600,5840,5840,5840,5840,0
20240813,131700,4228600,5840,5840,5840,5840,0
20240813,131600,4228600,5840,5840,5840,5840,0
20240813,131500,4228600,5840,5840,5840,5840,0
20240813,131400,4228600,5840,5840,5840,5840,0
20240813,131300,4228600,5840,5840,5840,5840,0
20240813,131200,4228600,5840,5840,5840,5840,5
20240813,131100,4199400,5840,5840,5840,5840,5
20240813,131000,4170200,5840,5840,5840,5840,0
20240813,130900,4170200,5840,5840,5840,5840,0
20240813,130800,4170200,5840,5840,5840,5840,0
20240813,130700,4170200,5840,5840,5840,5840,0
20240813,130600,4170200,5840,5840,5840,5840,0
20240813,130500,4170200,5840,5840,5840,5840,0
20240813,130400,4170200,5840,5840,5840,5840,0
20240813,130300,4170200,5840,5840,5840,5840,0
20240813,130200,4170200,5840,5840,5840,5840,0
20240813,130100,4170200,5840,5840,5840,5840,0
20240813,130000,4170200,5840,5840,5840,5840,0
20240813,125900,4170200,5840,5840,5840,5840,0
20240813,125800,4170200,5840,5840,5840,5840,0
20240813,125700,4170200,5840,5840,5840,5840,1
20240813,125600,4164360,5830,5840,5840,5830,3
20240813,125500,4146850,5800,5800,5800,5800,0
20240813,125400,4146850,5800,5800,5800,5800,0
20240813,125300,4146850,5800,5800,5800,5800,0
20240813,125200,4146850,5800,5800,5800,5800,0
20240813,125100,4146850,5800,5800,5800,5800,0
20240813,125000,4146850,5800,5800,5800,5800,0
20240813,124900,4146850,5800,5800,5800,5800,0
20240813,124800,4146850,5800,5800,5800,5800,0
20240813,124700,4146850,5800,5800,5800,5800,0
20240813,124600,4146850,5800,5800,5800,5800,0
20240813,124500,4146850,5800,5800,5800,5800,0
20240813,124400,4146850,5800,5800,5800,5800,0
20240813,124300,4146850,5800,5800,5800,5800,0
20240813,124200,4146850,5800,5800,5800,5800,0
20240813,124100,4146850,5800,5800,5800,5800,0
20240813,124000,4146850,5800,5800,5800,5800,0
20240813,123900,4146850,5800,5800,5800,5800,0
20240813,123800,4146850,5800,5800,5800,5800,0
20240813,123700,4146850,5800,5800,5800,5800,0
20240813,123600,4146850,5800,5800,5800,5800,0
20240813,123500,4146850,5800,5800,5800,5800,0
20240813,123400,4146850,5800,5800,5800,5800,0
20240813,123300,4146850,5800,5800,5800,5800,0
20240813,123200,4146850,5800,5800,5800,5800,0
20240813,123100,4146850,5800,5800,5800,5800,0
20240813,123000,4146850,5800,5800,5800,5800,123
20240813,122900,3433450,5800,5800,5800,5800,0
20240813,122800,3433450,5800,5800,5800,5800,0
20240813,122700,3433450,5800,5800,5800,5800,0
20240813,122600,3433450,5800,5800,5800,5800,0
20240813,122500,3433450,5800,5800,5800,5800,0
20240813,122400,3433450,5800,5800,5800,5800,0
20240813,122300,3433450,5800,5800,5800,5800,0
20240813,122200,3433450,5800,5800,5800,5800,0
20240813,122100,3433450,5800,5800,5800,5800,0
20240813,122000,3433450,5800,5800,5800,5800,0
20240813,121900,3433450,5800,5800,5800,5800,0
20240813,121800,3433450,5800,5800,5800,5800,0
20240813,121700,3433450,5800,5800,5800,5800,0
20240813,121600,3433450,5800,5800,5800,5800,0
20240813,121500,3433450,5800,5800,5800,5800,0
20240813,121400,3433450,5800,5800,5800,5800,0
20240813,121300,3433450,5800,5800,5800,5800,0
20240813,121200,3433450,5800,5800,5800,5800,0
20240813,121100,3433450,5800,5800,5800,5800,0
20240813,121000,3433450,5800,5800,5800,5800,0
20240813,120900,3433450,5800,5800,5800,5800,0
20240813,120800,3433450,5800,5800,5800,5800,0
20240813,120700,3433450,5800,5800,5800,5800,0
20240813,120600,3433450,5800,5800,5800,5800,0
20240813,120500,3433450,5800,5800,5800,5800,0
20240813,120400,3433450,5800,5800,5800,5800,0
20240813,120300,3433450,5800,5800,5800,5800,0
20240813,120200,3433450,5800,5800,5800,5800,0
20240813,120100,3433450,5800,5800,5800,5800,0
20240813,120000,3433450,5800,5800,5800,5800,0
20240813,115900,3433450,5800,5800,5800,5800,0
20240813,115800,3433450,5800,5800,5800,5800,0
20240813,115700,3433450,5800,5800,5800,5800,0
20240813,115600,3433450,5800,5800,5800,5800,0
20240813,115500,3433450,5800,5800,5800,5800,0
20240813,115400,3433450,5800,5800,5800,5800,0
20240813,115300,3433450,5800,5800,5800,5800,0
20240813,115200,3433450,5800,5800,5800,5800,0
20240813,115100,3433450,5800,5800,5800,5800,0
20240813,115000,3433450,5800,5800,5800,5800,0
20240813,114900,3433450,5800,5800,5800,5800,0
20240813,114800,3433450,5800,5800,5800,5800,0
20240813,114700,3433450,5800,5800,5800,5800,0
20240813,114600,3433450,5800,5800,5800,5800,0
20240813,114500,3433450,5800,5800,5800,5800,0
20240813,114400,3433450,5800,5800,5800,5800,0
20240813,114300,3433450,5800,5800,5800,5800,0
20240813,114200,3433450,5800,5800,5800,5800,0
20240813,114100,3433450,5800,5800,5800,5800,0
20240813,114000,3433450,5800,5800,5800,5800,0
20240813,113900,3433450,5800,5800,5800,5800,0
20240813,113800,3433450,5800,5800,5800,5800,0
20240813,113700,3433450,5800,5800,5800,5800,0
20240813,113600,3433450,5800,5800,5800,5800,0
20240813,113500,3433450,5800,5800,5800,5800,0
20240813,113400,3433450,5800,5800,5800,5800,1
20240813,113300,3427650,5750,5750,5750,5750,20
20240813,113200,3312650,5760,5760,5760,5760,0
20240813,113100,3312650,5760,5760,5760,5760,0
20240813,113000,3312650,5760,5760,5760,5760,0
20240813,112900,3312650,5760,5760,5760,5760,0
20240813,112800,3312650,5760,5760,5760,5760,1
20240813,112700,3306890,5760,5760,5760,5760,0
20240813,112600,3306890,5760,5760,5760,5760,0
20240813,112500,3306890,5760,5790,5790,5760,284
20240813,112400,1669470,5790,5790,5790,5790,1
20240813,112300,1663680,5790,5790,5790,5790,0
20240813,112200,1663680,5790,5790,5790,5790,0
20240813,112100,1663680,5790,5790,5790,5790,0
20240813,112000,1663680,5790,5790,5790,5790,67
20240813,111900,1275750,5800,5800,5800,5800,0
20240813,111800,1275750,5800,5800,5800,5800,0
20240813,111700,1275750,5800,5800,5800,5800,0
20240813,111600,1275750,5800,5800,5800,5800,0
20240813,111500,1275750,5800,5800,5800,5800,0
20240813,111400,1275750,5800,5800,5800,5800,3
20240813,111300,1258350,5790,5790,5790,5790,0
20240813,111200,1258350,5790,5790,5790,5790,0
20240813,111100,1258350,5790,5790,5790,5790,0
20240813,111000,1258350,5790,5790,5790,5790,0
20240813,110900,1258350,5790,5790,5790,5790,1
20240813,110800,1252560,5800,5800,5800,5800,0
20240813,110700,1252560,5800,5800,5800,5800,0
20240813,110600,1252560,5800,5800,5800,5800,0
20240813,110500,1252560,5800,5800,5800,5800,0
20240813,110400,1252560,5800,5800,5800,5800,0
20240813,110300,1252560,5800,5800,5800,5800,0
20240813,110200,1252560,5800,5800,5800,5800,0
20240813,110100,1252560,5800,5800,5800,5800,0
20240813,110000,1252560,5800,5800,5800,5800,0
20240813,105900,1252560,5800,5800,5800,5800,0
20240813,105800,1252560,5800,5800,5800,5800,0
20240813,105700,1252560,5800,5800,5800,5800,0
20240813,105600,1252560,5800,5800,5800,5800,0
20240813,105500,1252560,5800,5800,5800,5800,0
20240813,105400,1252560,5800,5800,5800,5800,0
20240813,105300,1252560,5800,5800,5800,5800,0
20240813,105200,1252560,5800,5800,5800,5800,0
20240813,105100,1252560,5800,5800,5800,5800,0
20240813,105000,1252560,5800,5800,5800,5800,0
20240813,104900,1252560,5800,5800,5800,5800,0
20240813,104800,1252560,5800,5800,5800,5800,0
20240813,104700,1252560,5800,5800,5800,5800,0
20240813,104600,1252560,5800,5800,5800,5800,0
20240813,104500,1252560,5800,5800,5800,5800,0
20240813,104400,1252560,5800,5800,5800,5800,0
20240813,104300,1252560,5800,5800,5800,5800,0
20240813,104200,1252560,5800,5800,5800,5800,0
20240813,104100,1252560,5800,5800,5800,5800,0
20240813,104000,1252560,5800,5800,5800,5800,0
20240813,103900,1252560,5800,5800,5800,5800,0
20240813,103800,1252560,5800,5800,5800,5800,0
20240813,103700,1252560,5800,5800,5800,5800,0
20240813,103600,1252560,5800,5800,5800,5800,0
20240813,103500,1252560,5800,5800,5800,5800,0
20240813,103400,1252560,5800,5800,5800,5800,0
20240813,103300,1252560,5800,5800,5800,5800,2
20240813,103200,1240960,5790,5810,5810,5790,77
20240813,103100,794400,5810,5810,5810,5810,0
20240813,103000,794400,5810,5810,5810,5810,0
20240813,102900,794400,5810,5810,5810,5810,0
20240813,102800,794400,5810,5820,5820,5810,2
20240813,102700,782770,5830,5830,5830,5830,0
20240813,102600,782770,5830,5830,5830,5830,0
20240813,102500,782770,5830,5830,5830,5830,0
20240813,102400,782770,5830,5830,5830,5830,0
20240813,102300,782770,5830,5830,5830,5830,0
20240813,102200,782770,5830,5830,5830,5830,0
20240813,102100,782770,5830,5830,5830,5830,0
20240813,102000,782770,5830,5830,5830,5830,0
20240813,101900,782770,5830,5830,5830,5830,0
20240813,101800,782770,5830,5830,5830,5830,0
20240813,101700,782770,5830,5830,5830,5830,0
20240813,101600,782770,5830,5830,5830,5830,0
20240813,101500,782770,5830,5830,5830,5830,0
20240813,101400,782770,5830,5830,5830,5830,0
20240813,101300,782770,5830,5830,5830,5830,0
20240813,101200,782770,5830,5830,5830,5830,0
20240813,101100,782770,5830,5830,5830,5830,0
20240813,101000,782770,5830,5830,5830,5830,0
20240813,100900,782770,5830,5830,5830,5830,0
20240813,100800,782770,5830,5830,5830,5830,0
20240813,100700,782770,5830,5830,5830,5830,2
20240813,100600,771110,5830,5830,5830,5830,1
20240813,100500,765280,5850,5850,5850,5850,0
20240813,100400,765280,5850,5850,5850,5850,0
20240813,100300,765280,5850,5850,5850,5850,0
20240813,100200,765280,5850,5850,5850,5850,0
20240813,100100,765280,5850,5850,5850,5850,0
20240813,100000,765280,5850,5850,5850,5850,0
20240813,095900,765280,5850,5850,5850,5850,0
20240813,095800,765280,5850,5850,5850,5850,0
20240813,095700,765280,5850,5850,5850,5850,0
20240813,095600,765280,5850,5850,5850,5850,0
20240813,095500,765280,5850,5850,5850,5850,0
20240813,095400,765280,5850,5850,5850,5850,0
20240813,095300,765280,5850,5850,5850,5850,0
20240813,095200,765280,5850,5850,5850,5850,0
20240813,095100,765280,5850,5850,5850,5850,0
20240813,095000,765280,5850,5850,5850,5850,0
20240813,094900,765280,5850,5850,5850,5850,0
20240813,094800,765280,5850,5850,5850,5850,0
20240813,094700,765280,5850,5850,5850,5850,0
20240813,094600,765280,5850,5850,5850,5850,0
20240813,094500,765280,5850,5850,5850,5850,0
20240813,094400,765280,5850,5850,5850,5850,0
20240813,094300,765280,5850,5850,5850,5850,0
20240813,094200,765280,5850,5850,5850,5850,0
20240813,094100,765280,5850,5850,5850,5850,0
20240813,094000,765280,5850,5850,5850,5850,0
20240813,093900,765280,5850,5850,5850,5850,0
20240813,093800,765280,5850,5850,5850,5850,0
20240813,093700,765280,5850,5850,5850,5850,0
20240813,093600,765280,5850,5850,5850,5850,0
20240813,093500,765280,5850,5850,5850,5850,0
20240813,093400,765280,5850,5850,5850,5850,1
20240813,093300,759430,5840,5840,5840,5840,0
20240813,093200,759430,5840,5840,5840,5840,0
20240813,093100,759430,5840,5840,5840,5840,4
20240813,093000,736070,5860,5860,5860,5860,0
20240813,092900,736070,5860,5860,5860,5860,0
20240813,092800,736070,5860,5860,5860,5860,0
20240813,092700,736070,5860,5860,5860,5860,0
20240813,092600,736070,5860,5860,5860,5860,0
20240813,092500,736070,5860,5860,5860,5860,0
20240813,092400,736070,5860,5860,5860,5860,0
20240813,092300,736070,5860,5860,5860,5860,0
20240813,092200,736070,5860,5860,5860,5860,0
20240813,092100,736070,5860,5860,5860,5860,0
20240813,092000,736070,5860,5860,5860,5860,0
20240813,091900,736070,5860,5860,5860,5860,0
20240813,091800,736070,5860,5860,5860,5860,0
20240813,091700,736070,5860,5860,5860,5860,0
20240813,091600,736070,5860,5860,5860,5860,0
20240813,091500,736070,5860,5860,5860,5860,0
20240813,091400,736070,5860,5860,5860,5860,0
20240813,091300,736070,5860,5860,5860,5860,0
20240813,091200,736070,5860,5860,5860,5860,0
20240813,091100,736070,5860,5860,5860,5860,0
20240813,091000,736070,5860,5860,5860,5860,1
20240813,090900,730210,5850,5850,5850,5850,0
20240813,090800,730210,5850,5850,5850,5850,1
20240813,090700,724360,5860,5870,5870,5860,2
20240813,090600,712630,5870,5870,5870,5870,0
20240813,090500,712630,5870,5870,5870,5870,0
20240813,090400,712630,5870,5870,5870,5870,0
20240813,090300,712630,5870,5870,5870,5870,1
20240813,090200,706760,5840,5840,5840,5840,0
20240813,090100,706760,5840,5840,5840,5840,117
20240813,090000,23480,5870,5870,5870,5870,4