KissMeData/001070/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183300,26499020,5870,5870,5870,5870,15
20240820,183200,26499020,5870,5870,5870,5870,0
20240820,183100,26499020,5870,5870,5870,5870,0
20240820,183000,26499020,5870,5870,5870,5870,0
20240820,182900,26499020,5870,5870,5870,5870,0
20240820,182800,26499020,5870,5870,5870,5870,0
20240820,182700,26499020,5870,5870,5870,5870,0
20240820,182600,26499020,5870,5870,5870,5870,0
20240820,182500,26499020,5870,5870,5870,5870,0
20240820,182400,26499020,5870,5870,5870,5870,0
20240820,182300,26499020,5870,5870,5870,5870,0
20240820,182200,26499020,5870,5870,5870,5870,0
20240820,182100,26499020,5870,5870,5870,5870,0
20240820,182000,26499020,5870,5870,5870,5870,0
20240820,181900,26499020,5870,5870,5870,5870,0
20240820,181800,26499020,5870,5870,5870,5870,0
20240820,181700,26499020,5870,5870,5870,5870,0
20240820,181600,26499020,5870,5870,5870,5870,0
20240820,181500,26499020,5870,5870,5870,5870,0
20240820,181400,26499020,5870,5870,5870,5870,0
20240820,181300,26499020,5870,5870,5870,5870,0
20240820,181200,26499020,5870,5870,5870,5870,0
20240820,181100,26499020,5870,5870,5870,5870,0
20240820,181000,26499020,5870,5870,5870,5870,0
20240820,180900,26499020,5870,5870,5870,5870,0
20240820,180800,26499020,5870,5870,5870,5870,0
20240820,180700,26499020,5870,5870,5870,5870,0
20240820,180600,26499020,5870,5870,5870,5870,0
20240820,180500,26499020,5870,5870,5870,5870,0
20240820,180400,26499020,5870,5870,5870,5870,0
20240820,180300,26499020,5870,5870,5870,5870,15
20240820,180200,26499020,5870,5870,5870,5870,0
20240820,180100,26499020,5870,5870,5870,5870,0
20240820,180000,26499020,5870,5870,5870,5870,0
20240820,175900,26499020,5870,5870,5870,5870,0
20240820,175800,26499020,5870,5870,5870,5870,0
20240820,175700,26499020,5870,5870,5870,5870,0
20240820,175600,26499020,5870,5870,5870,5870,0
20240820,175500,26499020,5870,5870,5870,5870,0
20240820,175400,26499020,5870,5870,5870,5870,0
20240820,175300,26499020,5870,5870,5870,5870,0
20240820,175200,26499020,5870,5870,5870,5870,0
20240820,175100,26499020,5870,5870,5870,5870,0
20240820,175000,26499020,5870,5870,5870,5870,0
20240820,174900,26499020,5870,5870,5870,5870,0
20240820,174800,26499020,5870,5870,5870,5870,0
20240820,174700,26499020,5870,5870,5870,5870,0
20240820,174600,26499020,5870,5870,5870,5870,0
20240820,174500,26499020,5870,5870,5870,5870,0
20240820,174400,26499020,5870,5870,5870,5870,0
20240820,174300,26499020,5870,5870,5870,5870,0
20240820,174200,26499020,5870,5870,5870,5870,0
20240820,174100,26499020,5870,5870,5870,5870,0
20240820,174000,26499020,5870,5870,5870,5870,0
20240820,173900,26499020,5870,5870,5870,5870,0
20240820,173800,26499020,5870,5870,5870,5870,0
20240820,173700,26499020,5870,5870,5870,5870,0
20240820,173600,26499020,5870,5870,5870,5870,0
20240820,173500,26499020,5870,5870,5870,5870,0
20240820,173400,26499020,5870,5870,5870,5870,0
20240820,173300,26499020,5870,5870,5870,5870,15
20240820,173200,26499020,5870,5870,5870,5870,0
20240820,173100,26499020,5870,5870,5870,5870,0
20240820,173000,26499020,5870,5870,5870,5870,0
20240820,172900,26499020,5870,5870,5870,5870,0
20240820,172800,26499020,5870,5870,5870,5870,0
20240820,172700,26499020,5870,5870,5870,5870,0
20240820,172600,26499020,5870,5870,5870,5870,0
20240820,172500,26499020,5870,5870,5870,5870,0
20240820,172400,26499020,5870,5870,5870,5870,0
20240820,172300,26499020,5870,5870,5870,5870,0
20240820,172200,26499020,5870,5870,5870,5870,0
20240820,172100,26499020,5870,5870,5870,5870,0
20240820,172000,26499020,5870,5870,5870,5870,0
20240820,171900,26499020,5870,5870,5870,5870,0
20240820,171800,26499020,5870,5870,5870,5870,0
20240820,171700,26499020,5870,5870,5870,5870,0
20240820,171600,26499020,5870,5870,5870,5870,0
20240820,171500,26499020,5870,5870,5870,5870,0
20240820,171400,26499020,5870,5870,5870,5870,0
20240820,171300,26499020,5870,5870,5870,5870,0
20240820,171200,26499020,5870,5870,5870,5870,0
20240820,171100,26499020,5870,5870,5870,5870,0
20240820,171000,26499020,5870,5870,5870,5870,0
20240820,170900,26499020,5870,5870,5870,5870,0
20240820,170800,26499020,5870,5870,5870,5870,0
20240820,170700,26499020,5870,5870,5870,5870,0
20240820,170600,26499020,5870,5870,5870,5870,0
20240820,170500,26499020,5870,5870,5870,5870,0
20240820,170400,26499020,5870,5870,5870,5870,0
20240820,170300,26499020,5870,5870,5870,5870,15
20240820,170200,26499020,5870,5870,5870,5870,0
20240820,170100,26499020,5870,5870,5870,5870,0
20240820,170000,26499020,5870,5870,5870,5870,0
20240820,165900,26499020,5870,5870,5870,5870,0
20240820,165800,26499020,5870,5870,5870,5870,0
20240820,165700,26499020,5870,5870,5870,5870,0
20240820,165600,26499020,5870,5870,5870,5870,0
20240820,165500,26499020,5870,5870,5870,5870,0
20240820,165400,26499020,5870,5870,5870,5870,0
20240820,165300,26499020,5870,5870,5870,5870,0
20240820,165200,26499020,5870,5870,5870,5870,0
20240820,165100,26499020,5870,5870,5870,5870,0
20240820,165000,26499020,5870,5870,5870,5870,0
20240820,164900,26499020,5870,5870,5870,5870,0
20240820,164800,26499020,5870,5870,5870,5870,0
20240820,164700,26499020,5870,5870,5870,5870,0
20240820,164600,26499020,5870,5870,5870,5870,0
20240820,164500,26499020,5870,5870,5870,5870,0
20240820,164400,26499020,5870,5870,5870,5870,0
20240820,164300,26499020,5870,5870,5870,5870,0
20240820,164200,26499020,5870,5870,5870,5870,0
20240820,164100,26499020,5870,5870,5870,5870,0
20240820,164000,26499020,5870,5870,5870,5870,0
20240820,163900,26499020,5870,5870,5870,5870,0
20240820,163800,26499020,5870,5870,5870,5870,0
20240820,163700,26499020,5870,5870,5870,5870,0
20240820,163600,26499020,5870,5870,5870,5870,0
20240820,163500,26499020,5870,5870,5870,5870,0
20240820,163400,26499020,5870,5870,5870,5870,0
20240820,163300,26499020,5870,5870,5870,5870,15
20240820,163200,26499020,5870,5870,5870,5870,0
20240820,163100,26499020,5870,5870,5870,5870,0
20240820,163000,26499020,5870,5870,5870,5870,0
20240820,162900,26499020,5870,5870,5870,5870,0
20240820,162800,26499020,5870,5870,5870,5870,0
20240820,162700,26499020,5870,5870,5870,5870,0
20240820,162600,26499020,5870,5870,5870,5870,0
20240820,162500,26499020,5870,5870,5870,5870,0
20240820,162400,26499020,5870,5870,5870,5870,0
20240820,162300,26499020,5870,5870,5870,5870,0
20240820,162200,26499020,5870,5870,5870,5870,0
20240820,162100,26499020,5870,5870,5870,5870,0
20240820,162000,26499020,5870,5870,5870,5870,0
20240820,161900,26499020,5870,5870,5870,5870,0
20240820,161800,26499020,5870,5870,5870,5870,0
20240820,161700,26499020,5870,5870,5870,5870,0
20240820,161600,26499020,5870,5870,5870,5870,0
20240820,161500,26499020,5870,5870,5870,5870,0
20240820,161400,26499020,5870,5870,5870,5870,0
20240820,161300,26499020,5870,5870,5870,5870,0
20240820,161200,26499020,5870,5870,5870,5870,0
20240820,161100,26499020,5870,5870,5870,5870,0
20240820,161000,26499020,5870,5870,5870,5870,0
20240820,160900,26499020,5870,5870,5870,5870,0
20240820,160800,26499020,5870,5870,5870,5870,0
20240820,160700,26499020,5870,5870,5870,5870,0
20240820,160600,26499020,5870,5870,5870,5870,0
20240820,160500,26499020,5870,5870,5870,5870,0
20240820,160400,26499020,5870,5870,5870,5870,0
20240820,160300,26499020,5870,5870,5870,5870,15
20240820,160200,26499020,5870,5870,5870,5870,0
20240820,160100,26499020,5870,5870,5870,5870,0
20240820,160000,26499020,5870,5870,5870,5870,0
20240820,155900,26499020,5870,5870,5870,5870,0
20240820,155800,26499020,5870,5870,5870,5870,0
20240820,155700,26499020,5870,5870,5870,5870,0
20240820,155600,26499020,5870,5870,5870,5870,0
20240820,155500,26499020,5870,5870,5870,5870,0
20240820,155400,26499020,5870,5870,5870,5870,0
20240820,155300,26499020,5870,5870,5870,5870,0
20240820,155200,26499020,5870,5870,5870,5870,0
20240820,155100,26499020,5870,5870,5870,5870,0
20240820,155000,26499020,5870,5870,5870,5870,0
20240820,154900,26499020,5870,5870,5870,5870,0
20240820,154800,26499020,5870,5870,5870,5870,0
20240820,154700,26499020,5870,5870,5870,5870,0
20240820,154600,26499020,5870,5870,5870,5870,0
20240820,154500,26499020,5870,5870,5870,5870,0
20240820,154400,26499020,5870,5870,5870,5870,0
20240820,154300,26499020,5870,5870,5870,5870,0
20240820,154200,26499020,5870,5870,5870,5870,0
20240820,154100,26499020,5870,5870,5870,5870,0
20240820,154000,26499020,5870,5870,5870,5870,0
20240820,153900,26499020,5870,5870,5870,5870,0
20240820,153800,26499020,5870,5870,5870,5870,0
20240820,153700,26499020,5870,5870,5870,5870,0
20240820,153600,26499020,5870,5870,5870,5870,0
20240820,153500,26499020,5870,5870,5870,5870,0
20240820,153400,26499020,5870,5870,5870,5870,0
20240820,153300,26499020,5870,5870,5870,5870,15
20240820,153200,26499020,5870,5870,5870,5870,0
20240820,153100,26499020,5870,5870,5870,5870,0
20240820,153000,26499020,5870,5870,5870,5870,15
20240820,152900,26410970,5860,5860,5860,5860,0
20240820,152800,26410970,5860,5860,5860,5860,0
20240820,152700,26410970,5860,5860,5860,5860,0
20240820,152600,26410970,5860,5860,5860,5860,0
20240820,152500,26410970,5860,5860,5860,5860,0
20240820,152400,26410970,5860,5860,5860,5860,0
20240820,152300,26410970,5860,5860,5860,5860,0
20240820,152200,26410970,5860,5860,5860,5860,0
20240820,152100,26410970,5860,5860,5860,5860,0
20240820,152000,26410970,5860,5860,5860,5860,0
20240820,151900,26410970,5860,5860,5860,5860,0
20240820,151800,26410970,5860,5840,5870,5810,29
20240820,151700,26242130,5870,5870,5870,5870,0
20240820,151600,26242130,5870,5870,5870,5870,0
20240820,151500,26242130,5870,5870,5870,5870,0
20240820,151400,26242130,5870,5870,5870,5870,0
20240820,151300,26242130,5870,5870,5870,5870,1
20240820,151200,26236260,5850,5850,5850,5850,0
20240820,151100,26236260,5850,5850,5850,5850,0
20240820,151000,26236260,5850,5850,5850,5850,1
20240820,150900,26230410,5870,5870,5870,5870,0
20240820,150800,26230410,5870,5870,5870,5870,0
20240820,150700,26230410,5870,5870,5870,5870,0
20240820,150600,26230410,5870,5870,5870,5870,0
20240820,150500,26230410,5870,5870,5870,5870,0
20240820,150400,26230410,5870,5850,5870,5850,8
20240820,150300,26183570,5850,5850,5850,5850,0
20240820,150200,26183570,5850,5850,5850,5850,50
20240820,150100,25891070,5850,5850,5850,5850,0
20240820,150000,25891070,5850,5850,5850,5850,0
20240820,145900,25891070,5850,5850,5850,5850,0
20240820,145800,25891070,5850,5850,5850,5850,0
20240820,145700,25891070,5850,5850,5850,5850,0
20240820,145600,25891070,5850,5850,5850,5850,0
20240820,145500,25891070,5850,5850,5850,5850,0
20240820,145400,25891070,5850,5850,5850,5850,0
20240820,145300,25891070,5850,5850,5850,5850,0
20240820,145200,25891070,5850,5850,5850,5850,0
20240820,145100,25891070,5850,5850,5850,5850,0
20240820,145000,25891070,5850,5850,5850,5850,0
20240820,144900,25891070,5850,5850,5850,5850,10
20240820,144800,25832570,5850,5850,5850,5850,0
20240820,144700,25832570,5850,5850,5850,5850,0
20240820,144600,25832570,5850,5850,5850,5850,0
20240820,144500,25832570,5850,5850,5850,5850,0
20240820,144400,25832570,5850,5850,5850,5850,0
20240820,144300,25832570,5850,5850,5850,5850,0
20240820,144200,25832570,5850,5850,5850,5850,0
20240820,144100,25832570,5850,5850,5850,5850,0
20240820,144000,25832570,5850,5850,5850,5850,0
20240820,143900,25832570,5850,5840,5850,5840,5
20240820,143800,25803360,5850,5850,5850,5850,0
20240820,143700,25803360,5850,5850,5850,5850,0
20240820,143600,25803360,5850,5850,5850,5850,0
20240820,143500,25803360,5850,5850,5850,5850,0
20240820,143400,25803360,5850,5850,5850,5850,0
20240820,143300,25803360,5850,5850,5850,5850,0
20240820,143200,25803360,5850,5850,5850,5850,0
20240820,143100,25803360,5850,5850,5850,5850,0
20240820,143000,25803360,5850,5850,5850,5850,0
20240820,142900,25803360,5850,5850,5850,5850,0
20240820,142800,25803360,5850,5850,5850,5850,0
20240820,142700,25803360,5850,5850,5850,5850,0
20240820,142600,25803360,5850,5850,5850,5850,0
20240820,142500,25803360,5850,5850,5850,5850,1
20240820,142400,25797510,5790,5790,5790,5790,0
20240820,142300,25797510,5790,5790,5790,5790,0
20240820,142200,25797510,5790,5790,5790,5790,0
20240820,142100,25797510,5790,5790,5790,5790,0
20240820,142000,25797510,5790,5840,5840,5790,98
20240820,141900,25229850,5880,5880,5880,5880,0
20240820,141800,25229850,5880,5880,5880,5880,0
20240820,141700,25229850,5880,5880,5880,5880,0
20240820,141600,25229850,5880,5880,5880,5880,0
20240820,141500,25229850,5880,5880,5880,5880,0
20240820,141400,25229850,5880,5880,5880,5880,0
20240820,141300,25229850,5880,5880,5880,5880,0
20240820,141200,25229850,5880,5860,5880,5860,2
20240820,141100,25218110,5790,5790,5790,5790,0
20240820,141000,25218110,5790,5790,5790,5790,0
20240820,140900,25218110,5790,5790,5790,5790,0
20240820,140800,25218110,5790,5790,5790,5790,0
20240820,140700,25218110,5790,5790,5790,5790,0
20240820,140600,25218110,5790,5790,5790,5790,0
20240820,140500,25218110,5790,5860,5860,5790,55
20240820,140400,24898570,5870,5870,5870,5870,44
20240820,140300,24640290,5880,5880,5880,5880,0
20240820,140200,24640290,5880,5880,5880,5880,0
20240820,140100,24640290,5880,5880,5880,5880,50
20240820,140000,24346290,5880,5880,5880,5880,0
20240820,135900,24346290,5880,5880,5880,5880,0
20240820,135800,24346290,5880,5880,5880,5880,0
20240820,135700,24346290,5880,5880,5880,5880,0
20240820,135600,24346290,5880,5880,5880,5880,0
20240820,135500,24346290,5880,5880,5880,5880,0
20240820,135400,24346290,5880,5880,5880,5880,0
20240820,135300,24346290,5880,5880,5880,5880,0
20240820,135200,24346290,5880,5880,5880,5880,0
20240820,135100,24346290,5880,5880,5880,5880,0
20240820,135000,24346290,5880,5880,5880,5880,0
20240820,134900,24346290,5880,5880,5880,5880,0
20240820,134800,24346290,5880,5880,5880,5880,0
20240820,134700,24346290,5880,5880,5880,5880,0
20240820,134600,24346290,5880,5880,5880,5880,0
20240820,134500,24346290,5880,5880,5880,5880,0
20240820,134400,24346290,5880,5880,5880,5880,0
20240820,134300,24346290,5880,5880,5880,5880,0
20240820,134200,24346290,5880,5880,5880,5880,0
20240820,134100,24346290,5880,5880,5880,5880,0
20240820,134000,24346290,5880,5880,5880,5880,1
20240820,133900,24340410,5870,5870,5870,5870,1
20240820,133800,24334540,5880,5880,5880,5880,0
20240820,133700,24334540,5880,5880,5880,5880,0
20240820,133600,24334540,5880,5880,5880,5880,0
20240820,133500,24334540,5880,5880,5880,5880,0
20240820,133400,24334540,5880,5880,5880,5880,0
20240820,133300,24334540,5880,5880,5880,5880,0
20240820,133200,24334540,5880,5880,5880,5880,0
20240820,133100,24334540,5880,5880,5880,5880,0
20240820,133000,24334540,5880,5880,5880,5880,0
20240820,132900,24334540,5880,5880,5880,5880,0
20240820,132800,24334540,5880,5880,5880,5880,0
20240820,132700,24334540,5880,5880,5880,5880,0
20240820,132600,24334540,5880,5880,5880,5880,0
20240820,132500,24334540,5880,5880,5880,5880,0
20240820,132400,24334540,5880,5880,5880,5880,0
20240820,132300,24334540,5880,5880,5880,5880,0
20240820,132200,24334540,5880,5880,5880,5880,0
20240820,132100,24334540,5880,5880,5880,5880,0
20240820,132000,24334540,5880,5880,5880,5880,0
20240820,131900,24334540,5880,5880,5880,5880,0
20240820,131800,24334540,5880,5880,5880,5880,0
20240820,131700,24334540,5880,5880,5880,5880,0
20240820,131600,24334540,5880,5880,5880,5880,0
20240820,131500,24334540,5880,5880,5880,5880,0
20240820,131400,24334540,5880,5880,5880,5880,0
20240820,131300,24334540,5880,5880,5880,5880,0
20240820,131200,24334540,5880,5880,5880,5880,0
20240820,131100,24334540,5880,5880,5880,5880,0
20240820,131000,24334540,5880,5880,5880,5880,0
20240820,130900,24334540,5880,5880,5880,5880,0
20240820,130800,24334540,5880,5880,5880,5880,50
20240820,130700,24040540,5880,5880,5880,5880,0
20240820,130600,24040540,5880,5880,5880,5880,0
20240820,130500,24040540,5880,5880,5880,5880,0
20240820,130400,24040540,5880,5880,5880,5880,0
20240820,130300,24040540,5880,5880,5880,5880,0
20240820,130200,24040540,5880,5880,5880,5880,0
20240820,130100,24040540,5880,5880,5880,5880,0
20240820,130000,24040540,5880,5880,5880,5880,0
20240820,125900,24040540,5880,5880,5880,5880,0
20240820,125800,24040540,5880,5880,5880,5880,0
20240820,125700,24040540,5880,5880,5880,5880,1
20240820,125600,24034660,5880,5880,5880,5880,0
20240820,125500,24034660,5880,5880,5880,5880,0
20240820,125400,24034660,5880,5880,5880,5880,0
20240820,125300,24034660,5880,5880,5880,5880,1
20240820,125200,24028780,5870,5870,5870,5870,22
20240820,125100,23899640,5880,5900,5900,5880,55
20240820,125000,23575210,5910,5910,5910,5910,0
20240820,124900,23575210,5910,5910,5910,5910,0
20240820,124800,23575210,5910,5890,5910,5890,4
20240820,124700,23551620,5880,5850,5880,5850,2453
20240820,124600,9161270,5850,5850,5850,5850,0
20240820,124500,9161270,5850,5850,5850,5850,0
20240820,124400,9161270,5850,5850,5850,5850,0
20240820,124300,9161270,5850,5850,5850,5850,0
20240820,124200,9161270,5850,5850,5850,5850,0
20240820,124100,9161270,5850,5850,5850,5850,0
20240820,124000,9161270,5850,5850,5850,5850,0
20240820,123900,9161270,5850,5850,5850,5850,0
20240820,123800,9161270,5850,5850,5850,5850,0
20240820,123700,9161270,5850,5850,5850,5850,0
20240820,123600,9161270,5850,5850,5850,5850,1
20240820,123500,9155420,5850,5850,5850,5850,0
20240820,123400,9155420,5850,5850,5850,5850,0
20240820,123300,9155420,5850,5840,5850,5840,30
20240820,123200,8979970,5850,5850,5850,5850,0
20240820,123100,8979970,5850,5850,5850,5850,0
20240820,123000,8979970,5850,5850,5850,5850,0
20240820,122900,8979970,5850,5850,5850,5850,0
20240820,122800,8979970,5850,5850,5850,5850,0
20240820,122700,8979970,5850,5850,5850,5850,0
20240820,122600,8979970,5850,5840,5850,5840,89
20240820,122500,8459340,5790,5820,5820,5790,119
20240820,122400,7769660,5840,5840,5840,5840,0
20240820,122300,7769660,5840,5840,5840,5840,0
20240820,122200,7769660,5840,5840,5840,5840,0
20240820,122100,7769660,5840,5840,5840,5840,0
20240820,122000,7769660,5840,5840,5840,5840,0
20240820,121900,7769660,5840,5840,5840,5840,0
20240820,121800,7769660,5840,5840,5840,5840,0
20240820,121700,7769660,5840,5840,5840,5840,0
20240820,121600,7769660,5840,5840,5840,5840,0
20240820,121500,7769660,5840,5840,5840,5840,0
20240820,121400,7769660,5840,5840,5840,5840,8
20240820,121300,7722940,5850,5850,5850,5850,0
20240820,121200,7722940,5850,5850,5850,5850,0
20240820,121100,7722940,5850,5850,5850,5850,0
20240820,121000,7722940,5850,5850,5850,5850,0
20240820,120900,7722940,5850,5850,5850,5850,0
20240820,120800,7722940,5850,5850,5850,5850,0
20240820,120700,7722940,5850,5850,5850,5850,0
20240820,120600,7722940,5850,5850,5850,5850,0
20240820,120500,7722940,5850,5850,5850,5850,0
20240820,120400,7722940,5850,5850,5850,5850,0
20240820,120300,7722940,5850,5850,5850,5850,0
20240820,120200,7722940,5850,5850,5850,5850,0
20240820,120100,7722940,5850,5850,5850,5850,0
20240820,120000,7722940,5850,5850,5850,5850,0
20240820,115900,7722940,5850,5850,5850,5850,0
20240820,115800,7722940,5850,5850,5850,5850,0
20240820,115700,7722940,5850,5850,5850,5850,0
20240820,115600,7722940,5850,5850,5850,5850,0
20240820,115500,7722940,5850,5850,5850,5850,0
20240820,115400,7722940,5850,5850,5850,5850,0
20240820,115300,7722940,5850,5850,5850,5850,0
20240820,115200,7722940,5850,5850,5850,5850,0
20240820,115100,7722940,5850,5850,5850,5850,0
20240820,115000,7722940,5850,5850,5850,5850,0
20240820,114900,7722940,5850,5850,5850,5850,0
20240820,114800,7722940,5850,5850,5850,5850,0
20240820,114700,7722940,5850,5850,5850,5850,0
20240820,114600,7722940,5850,5850,5850,5850,0
20240820,114500,7722940,5850,5840,5850,5840,41
20240820,114400,7483490,5850,5850,5850,5850,0
20240820,114300,7483490,5850,5850,5850,5850,0
20240820,114200,7483490,5850,5850,5850,5850,0
20240820,114100,7483490,5850,5850,5850,5850,0
20240820,114000,7483490,5850,5850,5850,5850,0
20240820,113900,7483490,5850,5850,5850,5850,0
20240820,113800,7483490,5850,5850,5850,5850,0
20240820,113700,7483490,5850,5850,5850,5850,0
20240820,113600,7483490,5850,5850,5850,5850,0
20240820,113500,7483490,5850,5850,5850,5850,0
20240820,113400,7483490,5850,5850,5850,5850,0
20240820,113300,7483490,5850,5850,5850,5850,0
20240820,113200,7483490,5850,5850,5850,5850,0
20240820,113100,7483490,5850,5850,5850,5850,0
20240820,113000,7483490,5850,5850,5850,5850,0
20240820,112900,7483490,5850,5850,5850,5850,0
20240820,112800,7483490,5850,5850,5850,5850,0
20240820,112700,7483490,5850,5850,5850,5850,0
20240820,112600,7483490,5850,5850,5850,5850,0
20240820,112500,7483490,5850,5850,5850,5850,0
20240820,112400,7483490,5850,5850,5850,5850,0
20240820,112300,7483490,5850,5850,5850,5850,0
20240820,112200,7483490,5850,5850,5850,5850,0
20240820,112100,7483490,5850,5850,5850,5850,0
20240820,112000,7483490,5850,5850,5850,5850,0
20240820,111900,7483490,5850,5850,5850,5850,0
20240820,111800,7483490,5850,5850,5850,5850,0
20240820,111700,7483490,5850,5850,5850,5850,0
20240820,111600,7483490,5850,5850,5850,5850,0
20240820,111500,7483490,5850,5850,5850,5850,0
20240820,111400,7483490,5850,5850,5850,5850,0
20240820,111300,7483490,5850,5850,5850,5850,0
20240820,111200,7483490,5850,5850,5850,5850,0
20240820,111100,7483490,5850,5850,5850,5850,0
20240820,111000,7483490,5850,5850,5850,5850,0
20240820,110900,7483490,5850,5850,5850,5850,0
20240820,110800,7483490,5850,5850,5850,5850,0
20240820,110700,7483490,5850,5850,5850,5850,0
20240820,110600,7483490,5850,5850,5850,5850,0
20240820,110500,7483490,5850,5850,5850,5850,0
20240820,110400,7483490,5850,5850,5850,5850,0
20240820,110300,7483490,5850,5850,5850,5850,0
20240820,110200,7483490,5850,5850,5850,5850,0
20240820,110100,7483490,5850,5850,5850,5850,0
20240820,110000,7483490,5850,5850,5850,5850,0
20240820,105900,7483490,5850,5850,5850,5850,0
20240820,105800,7483490,5850,5850,5850,5850,0
20240820,105700,7483490,5850,5850,5850,5850,0
20240820,105600,7483490,5850,5850,5850,5850,0
20240820,105500,7483490,5850,5850,5850,5850,0
20240820,105400,7483490,5850,5850,5850,5850,0
20240820,105300,7483490,5850,5850,5850,5850,0
20240820,105200,7483490,5850,5850,5850,5850,0
20240820,105100,7483490,5850,5850,5850,5850,1
20240820,105000,7477640,5840,5840,5840,5840,654
20240820,104900,3658280,5830,5830,5830,5830,0
20240820,104800,3658280,5830,5830,5830,5830,0
20240820,104700,3658280,5830,5830,5830,5830,0
20240820,104600,3658280,5830,5830,5830,5830,1
20240820,104500,3652450,5780,5780,5780,5780,0
20240820,104400,3652450,5780,5780,5780,5780,0
20240820,104300,3652450,5780,5780,5780,5780,0
20240820,104200,3652450,5780,5780,5780,5780,0
20240820,104100,3652450,5780,5780,5780,5780,0
20240820,104000,3652450,5780,5780,5780,5780,0
20240820,103900,3652450,5780,5780,5780,5780,0
20240820,103800,3652450,5780,5780,5780,5780,0
20240820,103700,3652450,5780,5780,5780,5780,0
20240820,103600,3652450,5780,5780,5780,5780,0
20240820,103500,3652450,5780,5780,5780,5780,0
20240820,103400,3652450,5780,5780,5780,5780,0
20240820,103300,3652450,5780,5780,5780,5780,0
20240820,103200,3652450,5780,5780,5780,5780,0
20240820,103100,3652450,5780,5780,5780,5780,0
20240820,103000,3652450,5780,5780,5780,5780,0
20240820,102900,3652450,5780,5780,5780,5780,0
20240820,102800,3652450,5780,5780,5780,5780,0
20240820,102700,3652450,5780,5810,5810,5780,150
20240820,102600,2783740,5840,5840,5840,5840,0
20240820,102500,2783740,5840,5840,5840,5840,0
20240820,102400,2783740,5840,5840,5840,5840,0
20240820,102300,2783740,5840,5830,5840,5830,2
20240820,102200,2772070,5820,5820,5820,5820,0
20240820,102100,2772070,5820,5820,5820,5820,0
20240820,102000,2772070,5820,5820,5820,5820,0
20240820,101900,2772070,5820,5820,5820,5820,0
20240820,101800,2772070,5820,5840,5850,5820,13
20240820,101700,2696360,5830,5830,5830,5830,5
20240820,101600,2667210,5830,5830,5830,5830,0
20240820,101500,2667210,5830,5830,5830,5830,0
20240820,101400,2667210,5830,5830,5830,5830,0
20240820,101300,2667210,5830,5830,5830,5830,0
20240820,101200,2667210,5830,5830,5830,5830,0
20240820,101100,2667210,5830,5830,5830,5830,0
20240820,101000,2667210,5830,5830,5830,5830,0
20240820,100900,2667210,5830,5830,5830,5830,0
20240820,100800,2667210,5830,5830,5830,5830,0
20240820,100700,2667210,5830,5830,5830,5830,0
20240820,100600,2667210,5830,5830,5830,5830,0
20240820,100500,2667210,5830,5830,5830,5830,0
20240820,100400,2667210,5830,5830,5830,5830,1
20240820,100300,2661380,5820,5810,5820,5810,294
20240820,100200,951050,5810,5810,5810,5810,0
20240820,100100,951050,5810,5810,5810,5810,0
20240820,100000,951050,5810,5810,5810,5810,0
20240820,095900,951050,5810,5810,5810,5810,0
20240820,095800,951050,5810,5810,5810,5810,0
20240820,095700,951050,5810,5810,5810,5810,0
20240820,095600,951050,5810,5810,5810,5810,8
20240820,095500,904570,5820,5820,5820,5820,0
20240820,095400,904570,5820,5820,5820,5820,0
20240820,095300,904570,5820,5820,5820,5820,0
20240820,095200,904570,5820,5820,5820,5820,0
20240820,095100,904570,5820,5820,5820,5820,0
20240820,095000,904570,5820,5820,5820,5820,0
20240820,094900,904570,5820,5820,5820,5820,0
20240820,094800,904570,5820,5820,5820,5820,0
20240820,094700,904570,5820,5820,5820,5820,0
20240820,094600,904570,5820,5820,5820,5820,5
20240820,094500,875470,5820,5820,5820,5820,0
20240820,094400,875470,5820,5820,5820,5820,0
20240820,094300,875470,5820,5820,5820,5820,0
20240820,094200,875470,5820,5820,5820,5820,0
20240820,094100,875470,5820,5820,5820,5820,0
20240820,094000,875470,5820,5820,5820,5820,0
20240820,093900,875470,5820,5820,5820,5820,0
20240820,093800,875470,5820,5820,5820,5820,0
20240820,093700,875470,5820,5820,5820,5820,5
20240820,093600,846370,5820,5820,5820,5820,0
20240820,093500,846370,5820,5820,5820,5820,0
20240820,093400,846370,5820,5820,5820,5820,0
20240820,093300,846370,5820,5820,5820,5820,0
20240820,093200,846370,5820,5820,5820,5820,0
20240820,093100,846370,5820,5820,5820,5820,0
20240820,093000,846370,5820,5820,5820,5820,5
20240820,092900,817270,5820,5820,5820,5820,0
20240820,092800,817270,5820,5820,5820,5820,0
20240820,092700,817270,5820,5820,5820,5820,0
20240820,092600,817270,5820,5820,5820,5820,0
20240820,092500,817270,5820,5820,5820,5820,0
20240820,092400,817270,5820,5820,5820,5820,0
20240820,092300,817270,5820,5820,5820,5820,0
20240820,092200,817270,5820,5820,5820,5820,0
20240820,092100,817270,5820,5820,5820,5820,0
20240820,092000,817270,5820,5820,5820,5820,1
20240820,091900,811450,5780,5830,5830,5770,51
20240820,091800,515510,5820,5850,5850,5820,6
20240820,091700,480500,5860,5860,5860,5860,0
20240820,091600,480500,5860,5860,5860,5860,0
20240820,091500,480500,5860,5860,5860,5860,0
20240820,091400,480500,5860,5860,5860,5860,0
20240820,091300,480500,5860,5860,5860,5860,0
20240820,091200,480500,5860,5860,5860,5860,0
20240820,091100,480500,5860,5860,5860,5860,0
20240820,091000,480500,5860,5860,5860,5860,0
20240820,090900,480500,5860,5860,5860,5860,0
20240820,090800,480500,5860,5850,5860,5850,31
20240820,090700,299140,5860,5860,5860,5860,1
20240820,090600,293280,5820,5820,5820,5820,0
20240820,090500,293280,5820,5850,5850,5820,6
20240820,090400,258290,5880,5880,5880,5880,0
20240820,090300,258290,5880,5880,5880,5880,0
20240820,090200,258290,5880,5880,5880,5880,1
20240820,090100,252410,5870,5870,5870,5870,0
20240820,090000,252410,5870,5870,5870,5870,43