KissMeData/200780/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203100,40336410,5680,5680,5680,5680,130
20240823,203000,40336410,5680,5680,5680,5680,0
20240823,202900,40336410,5680,5680,5680,5680,0
20240823,202800,40336410,5680,5680,5680,5680,0
20240823,202700,40336410,5680,5680,5680,5680,0
20240823,202600,40336410,5680,5680,5680,5680,0
20240823,202500,40336410,5680,5680,5680,5680,0
20240823,202400,40336410,5680,5680,5680,5680,0
20240823,202300,40336410,5680,5680,5680,5680,0
20240823,202200,40336410,5680,5680,5680,5680,0
20240823,202100,40336410,5680,5680,5680,5680,0
20240823,202000,40336410,5680,5680,5680,5680,0
20240823,201900,40336410,5680,5680,5680,5680,0
20240823,201800,40336410,5680,5680,5680,5680,0
20240823,201700,40336410,5680,5680,5680,5680,0
20240823,201600,40336410,5680,5680,5680,5680,0
20240823,201500,40336410,5680,5680,5680,5680,0
20240823,201400,40336410,5680,5680,5680,5680,0
20240823,201300,40336410,5680,5680,5680,5680,0
20240823,201200,40336410,5680,5680,5680,5680,0
20240823,201100,40336410,5680,5680,5680,5680,0
20240823,201000,40336410,5680,5680,5680,5680,0
20240823,200900,40336410,5680,5680,5680,5680,0
20240823,200800,40336410,5680,5680,5680,5680,0
20240823,200700,40336410,5680,5680,5680,5680,0
20240823,200600,40336410,5680,5680,5680,5680,0
20240823,200500,40336410,5680,5680,5680,5680,0
20240823,200400,40336410,5680,5680,5680,5680,0
20240823,200300,40336410,5680,5680,5680,5680,0
20240823,200200,40336410,5680,5680,5680,5680,0
20240823,200100,40336410,5680,5680,5680,5680,130
20240823,200000,40336410,5680,5680,5680,5680,0
20240823,195900,40336410,5680,5680,5680,5680,0
20240823,195800,40336410,5680,5680,5680,5680,0
20240823,195700,40336410,5680,5680,5680,5680,0
20240823,195600,40336410,5680,5680,5680,5680,0
20240823,195500,40336410,5680,5680,5680,5680,0
20240823,195400,40336410,5680,5680,5680,5680,0
20240823,195300,40336410,5680,5680,5680,5680,0
20240823,195200,40336410,5680,5680,5680,5680,0
20240823,195100,40336410,5680,5680,5680,5680,0
20240823,195000,40336410,5680,5680,5680,5680,0
20240823,194900,40336410,5680,5680,5680,5680,0
20240823,194800,40336410,5680,5680,5680,5680,0
20240823,194700,40336410,5680,5680,5680,5680,0
20240823,194600,40336410,5680,5680,5680,5680,0
20240823,194500,40336410,5680,5680,5680,5680,0
20240823,194400,40336410,5680,5680,5680,5680,0
20240823,194300,40336410,5680,5680,5680,5680,0
20240823,194200,40336410,5680,5680,5680,5680,0
20240823,194100,40336410,5680,5680,5680,5680,0
20240823,194000,40336410,5680,5680,5680,5680,0
20240823,193900,40336410,5680,5680,5680,5680,0
20240823,193800,40336410,5680,5680,5680,5680,0
20240823,193700,40336410,5680,5680,5680,5680,0
20240823,193600,40336410,5680,5680,5680,5680,0
20240823,193500,40336410,5680,5680,5680,5680,0
20240823,193400,40336410,5680,5680,5680,5680,0
20240823,193300,40336410,5680,5680,5680,5680,0
20240823,193200,40336410,5680,5680,5680,5680,0
20240823,193100,40336410,5680,5680,5680,5680,130
20240823,193000,40336410,5680,5680,5680,5680,0
20240823,192900,40336410,5680,5680,5680,5680,0
20240823,192800,40336410,5680,5680,5680,5680,0
20240823,192700,40336410,5680,5680,5680,5680,0
20240823,192600,40336410,5680,5680,5680,5680,0
20240823,192500,40336410,5680,5680,5680,5680,0
20240823,192400,40336410,5680,5680,5680,5680,0
20240823,192300,40336410,5680,5680,5680,5680,0
20240823,192200,40336410,5680,5680,5680,5680,0
20240823,192100,40336410,5680,5680,5680,5680,0
20240823,192000,40336410,5680,5680,5680,5680,0
20240823,191900,40336410,5680,5680,5680,5680,0
20240823,191800,40336410,5680,5680,5680,5680,0
20240823,191700,40336410,5680,5680,5680,5680,0
20240823,191600,40336410,5680,5680,5680,5680,0
20240823,191500,40336410,5680,5680,5680,5680,0
20240823,191400,40336410,5680,5680,5680,5680,0
20240823,191300,40336410,5680,5680,5680,5680,0
20240823,191200,40336410,5680,5680,5680,5680,0
20240823,191100,40336410,5680,5680,5680,5680,0
20240823,191000,40336410,5680,5680,5680,5680,0
20240823,190900,40336410,5680,5680,5680,5680,0
20240823,190800,40336410,5680,5680,5680,5680,0
20240823,190700,40336410,5680,5680,5680,5680,0
20240823,190600,40336410,5680,5680,5680,5680,0
20240823,190500,40336410,5680,5680,5680,5680,0
20240823,190400,40336410,5680,5680,5680,5680,0
20240823,190300,40336410,5680,5680,5680,5680,0
20240823,190200,40336410,5680,5680,5680,5680,0
20240823,190100,40336410,5680,5680,5680,5680,130
20240823,190000,40336410,5680,5680,5680,5680,0
20240823,185900,40336410,5680,5680,5680,5680,0
20240823,185800,40336410,5680,5680,5680,5680,0
20240823,185700,40336410,5680,5680,5680,5680,0
20240823,185600,40336410,5680,5680,5680,5680,0
20240823,185500,40336410,5680,5680,5680,5680,0
20240823,185400,40336410,5680,5680,5680,5680,0
20240823,185300,40336410,5680,5680,5680,5680,0
20240823,185200,40336410,5680,5680,5680,5680,0
20240823,185100,40336410,5680,5680,5680,5680,0
20240823,185000,40336410,5680,5680,5680,5680,0
20240823,184900,40336410,5680,5680,5680,5680,0
20240823,184800,40336410,5680,5680,5680,5680,0
20240823,184700,40336410,5680,5680,5680,5680,0
20240823,184600,40336410,5680,5680,5680,5680,0
20240823,184500,40336410,5680,5680,5680,5680,0
20240823,184400,40336410,5680,5680,5680,5680,0
20240823,184300,40336410,5680,5680,5680,5680,0
20240823,184200,40336410,5680,5680,5680,5680,0
20240823,184100,40336410,5680,5680,5680,5680,0
20240823,184000,40336410,5680,5680,5680,5680,0
20240823,183900,40336410,5680,5680,5680,5680,0
20240823,183800,40336410,5680,5680,5680,5680,0
20240823,183700,40336410,5680,5680,5680,5680,0
20240823,183600,40336410,5680,5680,5680,5680,0
20240823,183500,40336410,5680,5680,5680,5680,0
20240823,183400,40336410,5680,5680,5680,5680,0
20240823,183300,40336410,5680,5680,5680,5680,0
20240823,183200,40336410,5680,5680,5680,5680,0
20240823,183100,40336410,5680,5680,5680,5680,130
20240823,183000,40336410,5680,5680,5680,5680,0
20240823,182900,40336410,5680,5680,5680,5680,0
20240823,182800,40336410,5680,5680,5680,5680,0
20240823,182700,40336410,5680,5680,5680,5680,0
20240823,182600,40336410,5680,5680,5680,5680,0
20240823,182500,40336410,5680,5680,5680,5680,0
20240823,182400,40336410,5680,5680,5680,5680,0
20240823,182300,40336410,5680,5680,5680,5680,0
20240823,182200,40336410,5680,5680,5680,5680,0
20240823,182100,40336410,5680,5680,5680,5680,0
20240823,182000,40336410,5680,5680,5680,5680,0
20240823,181900,40336410,5680,5680,5680,5680,0
20240823,181800,40336410,5680,5680,5680,5680,0
20240823,181700,40336410,5680,5680,5680,5680,0
20240823,181600,40336410,5680,5680,5680,5680,0
20240823,181500,40336410,5680,5680,5680,5680,0
20240823,181400,40336410,5680,5680,5680,5680,0
20240823,181300,40336410,5680,5680,5680,5680,0
20240823,181200,40336410,5680,5680,5680,5680,0
20240823,181100,40336410,5680,5680,5680,5680,0
20240823,181000,40336410,5680,5680,5680,5680,0
20240823,180900,40336410,5680,5680,5680,5680,0
20240823,180800,40336410,5680,5680,5680,5680,0
20240823,180700,40336410,5680,5680,5680,5680,0
20240823,180600,40336410,5680,5680,5680,5680,0
20240823,180500,40336410,5680,5680,5680,5680,0
20240823,180400,40336410,5680,5680,5680,5680,0
20240823,180300,40336410,5680,5680,5680,5680,0
20240823,180200,40336410,5680,5680,5680,5680,0
20240823,180100,40336410,5680,5680,5680,5680,130
20240823,180000,40336410,5680,5680,5680,5680,0
20240823,175900,40336410,5680,5680,5680,5680,0
20240823,175800,40336410,5680,5680,5680,5680,0
20240823,175700,40336410,5680,5680,5680,5680,0
20240823,175600,40336410,5680,5680,5680,5680,0
20240823,175500,40336410,5680,5680,5680,5680,0
20240823,175400,40336410,5680,5680,5680,5680,0
20240823,175300,40336410,5680,5680,5680,5680,0
20240823,175200,40336410,5680,5680,5680,5680,0
20240823,175100,40336410,5680,5680,5680,5680,0
20240823,175000,40336410,5680,5680,5680,5680,0
20240823,174900,40336410,5680,5680,5680,5680,0
20240823,174800,40336410,5680,5680,5680,5680,0
20240823,174700,40336410,5680,5680,5680,5680,0
20240823,174600,40336410,5680,5680,5680,5680,0
20240823,174500,40336410,5680,5680,5680,5680,0
20240823,174400,40336410,5680,5680,5680,5680,0
20240823,174300,40336410,5680,5680,5680,5680,0
20240823,174200,40336410,5680,5680,5680,5680,0
20240823,174100,40336410,5680,5680,5680,5680,0
20240823,174000,40336410,5680,5680,5680,5680,0
20240823,173900,40336410,5680,5680,5680,5680,0
20240823,173800,40336410,5680,5680,5680,5680,0
20240823,173700,40336410,5680,5680,5680,5680,0
20240823,173600,40336410,5680,5680,5680,5680,0
20240823,173500,40336410,5680,5680,5680,5680,0
20240823,173400,40336410,5680,5680,5680,5680,0
20240823,173300,40336410,5680,5680,5680,5680,0
20240823,173200,40336410,5680,5680,5680,5680,0
20240823,173100,40336410,5680,5680,5680,5680,130
20240823,173000,40336410,5680,5680,5680,5680,0
20240823,172900,40336410,5680,5680,5680,5680,0
20240823,172800,40336410,5680,5680,5680,5680,0
20240823,172700,40336410,5680,5680,5680,5680,0
20240823,172600,40336410,5680,5680,5680,5680,0
20240823,172500,40336410,5680,5680,5680,5680,0
20240823,172400,40336410,5680,5680,5680,5680,0
20240823,172300,40336410,5680,5680,5680,5680,0
20240823,172200,40336410,5680,5680,5680,5680,0
20240823,172100,40336410,5680,5680,5680,5680,0
20240823,172000,40336410,5680,5680,5680,5680,0
20240823,171900,40336410,5680,5680,5680,5680,0
20240823,171800,40336410,5680,5680,5680,5680,0
20240823,171700,40336410,5680,5680,5680,5680,0
20240823,171600,40336410,5680,5680,5680,5680,0
20240823,171500,40336410,5680,5680,5680,5680,0
20240823,171400,40336410,5680,5680,5680,5680,0
20240823,171300,40336410,5680,5680,5680,5680,0
20240823,171200,40336410,5680,5680,5680,5680,0
20240823,171100,40336410,5680,5680,5680,5680,0
20240823,171000,40336410,5680,5680,5680,5680,0
20240823,170900,40336410,5680,5680,5680,5680,0
20240823,170800,40336410,5680,5680,5680,5680,0
20240823,170700,40336410,5680,5680,5680,5680,0
20240823,170600,40336410,5680,5680,5680,5680,0
20240823,170500,40336410,5680,5680,5680,5680,0
20240823,170400,40336410,5680,5680,5680,5680,0
20240823,170300,40336410,5680,5680,5680,5680,0
20240823,170200,40336410,5680,5680,5680,5680,0
20240823,170100,40336410,5680,5680,5680,5680,130
20240823,170000,40336410,5680,5680,5680,5680,0
20240823,165900,40336410,5680,5680,5680,5680,0
20240823,165800,40336410,5680,5680,5680,5680,0
20240823,165700,40336410,5680,5680,5680,5680,0
20240823,165600,40336410,5680,5680,5680,5680,0
20240823,165500,40336410,5680,5680,5680,5680,0
20240823,165400,40336410,5680,5680,5680,5680,0
20240823,165300,40336410,5680,5680,5680,5680,0
20240823,165200,40336410,5680,5680,5680,5680,0
20240823,165100,40336410,5680,5680,5680,5680,0
20240823,165000,40336410,5680,5680,5680,5680,0
20240823,164900,40336410,5680,5680,5680,5680,0
20240823,164800,40336410,5680,5680,5680,5680,0
20240823,164700,40336410,5680,5680,5680,5680,0
20240823,164600,40336410,5680,5680,5680,5680,0
20240823,164500,40336410,5680,5680,5680,5680,0
20240823,164400,40336410,5680,5680,5680,5680,0
20240823,164300,40336410,5680,5680,5680,5680,0
20240823,164200,40336410,5680,5680,5680,5680,0
20240823,164100,40336410,5680,5680,5680,5680,0
20240823,164000,40336410,5680,5680,5680,5680,0
20240823,163900,40336410,5680,5680,5680,5680,0
20240823,163800,40336410,5680,5680,5680,5680,0
20240823,163700,40336410,5680,5680,5680,5680,0
20240823,163600,40336410,5680,5680,5680,5680,0
20240823,163500,40336410,5680,5680,5680,5680,0
20240823,163400,40336410,5680,5680,5680,5680,0
20240823,163300,40336410,5680,5680,5680,5680,0
20240823,163200,40336410,5680,5680,5680,5680,0
20240823,163100,40336410,5680,5680,5680,5680,130
20240823,163000,40336410,5680,5680,5680,5680,0
20240823,162900,40336410,5680,5680,5680,5680,0
20240823,162800,40336410,5680,5680,5680,5680,0
20240823,162700,40336410,5680,5680,5680,5680,0
20240823,162600,40336410,5680,5680,5680,5680,0
20240823,162500,40336410,5680,5680,5680,5680,0
20240823,162400,40336410,5680,5680,5680,5680,0
20240823,162300,40336410,5680,5680,5680,5680,0
20240823,162200,40336410,5680,5680,5680,5680,0
20240823,162100,40336410,5680,5680,5680,5680,0
20240823,162000,40336410,5680,5680,5680,5680,0
20240823,161900,40336410,5680,5680,5680,5680,0
20240823,161800,40336410,5680,5680,5680,5680,0
20240823,161700,40336410,5680,5680,5680,5680,0
20240823,161600,40336410,5680,5680,5680,5680,0
20240823,161500,40336410,5680,5680,5680,5680,0
20240823,161400,40336410,5680,5680,5680,5680,0
20240823,161300,40336410,5680,5680,5680,5680,0
20240823,161200,40336410,5680,5680,5680,5680,0
20240823,161100,40336410,5680,5680,5680,5680,0
20240823,161000,40336410,5680,5680,5680,5680,0
20240823,160900,40336410,5680,5680,5680,5680,0
20240823,160800,40336410,5680,5680,5680,5680,0
20240823,160700,40336410,5680,5680,5680,5680,0
20240823,160600,40336410,5680,5680,5680,5680,0
20240823,160500,40336410,5680,5680,5680,5680,0
20240823,160400,40336410,5680,5680,5680,5680,0
20240823,160300,40336410,5680,5680,5680,5680,0
20240823,160200,40336410,5680,5680,5680,5680,0
20240823,160100,40336410,5680,5680,5680,5680,130
20240823,160000,40336410,5680,5680,5680,5680,0
20240823,155900,40336410,5680,5680,5680,5680,0
20240823,155800,40336410,5680,5680,5680,5680,0
20240823,155700,40336410,5680,5680,5680,5680,0
20240823,155600,40336410,5680,5680,5680,5680,0
20240823,155500,40336410,5680,5680,5680,5680,0
20240823,155400,40336410,5680,5680,5680,5680,0
20240823,155300,40336410,5680,5680,5680,5680,0
20240823,155200,40336410,5680,5680,5680,5680,0
20240823,155100,40336410,5680,5680,5680,5680,0
20240823,155000,40336410,5680,5680,5680,5680,0
20240823,154900,40336410,5680,5680,5680,5680,0
20240823,154800,40336410,5680,5680,5680,5680,0
20240823,154700,40336410,5680,5680,5680,5680,0
20240823,154600,40336410,5680,5680,5680,5680,0
20240823,154500,40336410,5680,5680,5680,5680,0
20240823,154400,40336410,5680,5680,5680,5680,0
20240823,154300,40336410,5680,5680,5680,5680,0
20240823,154200,40336410,5680,5680,5680,5680,0
20240823,154100,40336410,5680,5680,5680,5680,0
20240823,154000,40336410,5680,5680,5680,5680,0
20240823,153900,40336410,5680,5680,5680,5680,0
20240823,153800,40336410,5680,5680,5680,5680,0
20240823,153700,40336410,5680,5680,5680,5680,0
20240823,153600,40336410,5680,5680,5680,5680,0
20240823,153500,40336410,5680,5680,5680,5680,0
20240823,153400,40336410,5680,5680,5680,5680,0
20240823,153300,40336410,5680,5680,5680,5680,0
20240823,153200,40336410,5680,5680,5680,5680,0
20240823,153100,40336410,5680,5680,5680,5680,130
20240823,153000,40336410,5680,5680,5680,5680,130
20240823,152900,39598010,5680,5680,5680,5680,0
20240823,152800,39598010,5680,5680,5680,5680,0
20240823,152700,39598010,5680,5680,5680,5680,0
20240823,152600,39598010,5680,5680,5680,5680,0
20240823,152500,39598010,5680,5680,5680,5680,0
20240823,152400,39598010,5680,5680,5680,5680,0
20240823,152300,39598010,5680,5680,5680,5680,0
20240823,152200,39598010,5680,5680,5680,5680,0
20240823,152100,39598010,5680,5680,5680,5680,0
20240823,152000,39598010,5680,5680,5680,5680,0
20240823,151900,39598010,5680,5580,5680,5580,536
20240823,151800,36588890,5580,5580,5580,5580,0
20240823,151700,36588890,5580,5520,5580,5520,514
20240823,151600,33750590,5520,5520,5520,5520,0
20240823,151500,33750590,5520,5520,5520,5520,0
20240823,151400,33750590,5520,5530,5530,5520,38
20240823,151300,33540820,5580,5580,5580,5580,158
20240823,151200,32659180,5580,5580,5580,5580,0
20240823,151100,32659180,5580,5580,5580,5580,1
20240823,151000,32653600,5580,5580,5580,5580,0
20240823,150900,32653600,5580,5580,5580,5580,0
20240823,150800,32653600,5580,5580,5580,5580,0
20240823,150700,32653600,5580,5580,5580,5580,0
20240823,150600,32653600,5580,5580,5580,5580,0
20240823,150500,32653600,5580,5580,5580,5580,0
20240823,150400,32653600,5580,5580,5580,5580,0
20240823,150300,32653600,5580,5580,5580,5580,0
20240823,150200,32653600,5580,5580,5580,5580,0
20240823,150100,32653600,5580,5580,5580,5580,0
20240823,150000,32653600,5580,5580,5580,5580,0
20240823,145900,32653600,5580,5580,5580,5580,0
20240823,145800,32653600,5580,5580,5580,5580,0
20240823,145700,32653600,5580,5580,5580,5580,1
20240823,145600,32648020,5570,5570,5570,5570,190
20240823,145500,31589720,5570,5570,5570,5570,0
20240823,145400,31589720,5570,5570,5570,5570,82
20240823,145300,31132980,5570,5570,5570,5570,0
20240823,145200,31132980,5570,5570,5570,5570,728
20240823,145100,27078020,5570,5570,5570,5570,0
20240823,145000,27078020,5570,5570,5570,5570,0
20240823,144900,27078020,5570,5570,5570,5570,0
20240823,144800,27078020,5570,5570,5570,5570,10
20240823,144700,27022320,5570,5570,5570,5570,5
20240823,144600,26994470,5570,5570,5570,5570,0
20240823,144500,26994470,5570,5570,5570,5570,0
20240823,144400,26994470,5570,5570,5570,5570,0
20240823,144300,26994470,5570,5570,5570,5570,0
20240823,144200,26994470,5570,5570,5570,5570,0
20240823,144100,26994470,5570,5570,5570,5570,0
20240823,144000,26994470,5570,5570,5570,5570,79
20240823,143900,26554440,5560,5560,5560,5560,1
20240823,143800,26548880,5570,5570,5570,5570,0
20240823,143700,26548880,5570,5570,5570,5570,1
20240823,143600,26543310,5560,5560,5560,5560,1000
20240823,143500,20983310,5560,5560,5560,5560,0
20240823,143400,20983310,5560,5560,5560,5560,0
20240823,143300,20983310,5560,5560,5560,5560,0
20240823,143200,20983310,5560,5560,5560,5560,0
20240823,143100,20983310,5560,5560,5560,5560,0
20240823,143000,20983310,5560,5560,5560,5560,0
20240823,142900,20983310,5560,5560,5560,5560,0
20240823,142800,20983310,5560,5560,5560,5560,0
20240823,142700,20983310,5560,5560,5560,5560,0
20240823,142600,20983310,5560,5560,5560,5560,0
20240823,142500,20983310,5560,5550,5560,5550,29
20240823,142400,20822340,5550,5550,5550,5550,0
20240823,142300,20822340,5550,5550,5550,5550,0
20240823,142200,20822340,5550,5550,5550,5550,0
20240823,142100,20822340,5550,5550,5550,5550,0
20240823,142000,20822340,5550,5550,5550,5550,0
20240823,141900,20822340,5550,5550,5550,5550,0
20240823,141800,20822340,5550,5550,5550,5550,0
20240823,141700,20822340,5550,5550,5550,5550,0
20240823,141600,20822340,5550,5550,5550,5550,0
20240823,141500,20822340,5550,5550,5550,5550,0
20240823,141400,20822340,5550,5550,5550,5550,0
20240823,141300,20822340,5550,5550,5550,5550,0
20240823,141200,20822340,5550,5550,5550,5550,0
20240823,141100,20822340,5550,5550,5550,5550,0
20240823,141000,20822340,5550,5550,5550,5550,0
20240823,140900,20822340,5550,5550,5550,5550,0
20240823,140800,20822340,5550,5550,5550,5550,0
20240823,140700,20822340,5550,5550,5550,5550,0
20240823,140600,20822340,5550,5550,5550,5550,1
20240823,140500,20816790,5540,5540,5540,5540,1
20240823,140400,20811250,5530,5530,5530,5530,1
20240823,140300,20805720,5520,5520,5520,5520,1
20240823,140200,20800200,5470,5510,5510,5470,958
20240823,140100,15541120,5560,5560,5560,5560,0
20240823,140000,15541120,5560,5560,5560,5560,0
20240823,135900,15541120,5560,5560,5560,5560,0
20240823,135800,15541120,5560,5560,5560,5560,0
20240823,135700,15541120,5560,5560,5560,5560,0
20240823,135600,15541120,5560,5560,5560,5560,0
20240823,135500,15541120,5560,5560,5560,5560,0
20240823,135400,15541120,5560,5560,5560,5560,0
20240823,135300,15541120,5560,5560,5560,5560,0
20240823,135200,15541120,5560,5560,5560,5560,0
20240823,135100,15541120,5560,5560,5560,5560,0
20240823,135000,15541120,5560,5560,5560,5560,0
20240823,134900,15541120,5560,5560,5560,5560,0
20240823,134800,15541120,5560,5560,5560,5560,0
20240823,134700,15541120,5560,5560,5560,5560,0
20240823,134600,15541120,5560,5560,5560,5560,0
20240823,134500,15541120,5560,5560,5560,5560,0
20240823,134400,15541120,5560,5560,5560,5560,0
20240823,134300,15541120,5560,5560,5560,5560,0
20240823,134200,15541120,5560,5560,5560,5560,0
20240823,134100,15541120,5560,5560,5560,5560,0
20240823,134000,15541120,5560,5560,5560,5560,0
20240823,133900,15541120,5560,5560,5560,5560,1
20240823,133800,15535560,5550,5550,5550,5550,0
20240823,133700,15535560,5550,5540,5550,5540,10
20240823,133600,15480140,5530,5530,5530,5530,10
20240823,133500,15424840,5530,5530,5530,5530,1
20240823,133400,15419310,5480,5510,5510,5480,189
20240823,133300,14382120,5560,5560,5560,5560,0
20240823,133200,14382120,5560,5560,5560,5560,0
20240823,133100,14382120,5560,5560,5560,5560,0
20240823,133000,14382120,5560,5560,5560,5560,0
20240823,132900,14382120,5560,5560,5560,5560,0
20240823,132800,14382120,5560,5560,5560,5560,0
20240823,132700,14382120,5560,5560,5560,5560,0
20240823,132600,14382120,5560,5560,5560,5560,0
20240823,132500,14382120,5560,5560,5560,5560,0
20240823,132400,14382120,5560,5560,5560,5560,0
20240823,132300,14382120,5560,5560,5560,5560,0
20240823,132200,14382120,5560,5560,5560,5560,0
20240823,132100,14382120,5560,5560,5560,5560,0
20240823,132000,14382120,5560,5560,5560,5560,0
20240823,131900,14382120,5560,5560,5560,5560,4
20240823,131800,14359880,5520,5520,5520,5520,0
20240823,131700,14359880,5520,5520,5520,5520,0
20240823,131600,14359880,5520,5520,5520,5520,0
20240823,131500,14359880,5520,5520,5520,5520,0
20240823,131400,14359880,5520,5520,5520,5520,0
20240823,131300,14359880,5520,5520,5520,5520,0
20240823,131200,14359880,5520,5520,5520,5520,50
20240823,131100,14083880,5520,5520,5520,5520,0
20240823,131000,14083880,5520,5520,5520,5520,0
20240823,130900,14083880,5520,5520,5520,5520,0
20240823,130800,14083880,5520,5520,5520,5520,11
20240823,130700,14023160,5560,5560,5560,5560,0
20240823,130600,14023160,5560,5560,5560,5560,0
20240823,130500,14023160,5560,5560,5560,5560,0
20240823,130400,14023160,5560,5560,5560,5560,0
20240823,130300,14023160,5560,5560,5560,5560,0
20240823,130200,14023160,5560,5560,5560,5560,0
20240823,130100,14023160,5560,5560,5560,5560,0
20240823,130000,14023160,5560,5560,5560,5560,0
20240823,125900,14023160,5560,5560,5560,5560,0
20240823,125800,14023160,5560,5560,5560,5560,0
20240823,125700,14023160,5560,5560,5560,5560,0
20240823,125600,14023160,5560,5560,5560,5560,0
20240823,125500,14023160,5560,5560,5560,5560,0
20240823,125400,14023160,5560,5560,5560,5560,5
20240823,125300,13995360,5550,5550,5550,5550,12
20240823,125200,13928760,5570,5570,5570,5570,0
20240823,125100,13928760,5570,5570,5570,5570,0
20240823,125000,13928760,5570,5570,5570,5570,0
20240823,124900,13928760,5570,5570,5570,5570,0
20240823,124800,13928760,5570,5570,5570,5570,0
20240823,124700,13928760,5570,5570,5570,5570,0
20240823,124600,13928760,5570,5570,5570,5570,0
20240823,124500,13928760,5570,5570,5570,5570,0
20240823,124400,13928760,5570,5570,5570,5570,0
20240823,124300,13928760,5570,5570,5570,5570,0
20240823,124200,13928760,5570,5570,5570,5570,1
20240823,124100,13923190,5560,5560,5560,5560,0
20240823,124000,13923190,5560,5550,5560,5550,2
20240823,123900,13912080,5500,5500,5500,5500,0
20240823,123800,13912080,5500,5560,5570,5490,157
20240823,123700,13047310,5570,5570,5570,5570,0
20240823,123600,13047310,5570,5570,5570,5570,73
20240823,123500,12640700,5560,5560,5560,5560,0
20240823,123400,12640700,5560,5560,5560,5560,0
20240823,123300,12640700,5560,5560,5560,5560,1
20240823,123200,12635140,5570,5570,5570,5570,0
20240823,123100,12635140,5570,5570,5570,5570,0
20240823,123000,12635140,5570,5570,5570,5570,0
20240823,122900,12635140,5570,5570,5570,5570,1
20240823,122800,12629570,5560,5560,5560,5560,2
20240823,122700,12618450,5570,5570,5570,5570,0
20240823,122600,12618450,5570,5570,5570,5570,0
20240823,122500,12618450,5570,5570,5570,5570,0
20240823,122400,12618450,5570,5570,5570,5570,0
20240823,122300,12618450,5570,5570,5570,5570,0
20240823,122200,12618450,5570,5570,5570,5570,0
20240823,122100,12618450,5570,5560,5570,5560,3
20240823,122000,12601760,5560,5560,5560,5560,0
20240823,121900,12601760,5560,5560,5560,5560,0
20240823,121800,12601760,5560,5560,5560,5560,0
20240823,121700,12601760,5560,5560,5560,5560,2
20240823,121600,12590640,5570,5570,5570,5570,0
20240823,121500,12590640,5570,5570,5570,5570,0
20240823,121400,12590640,5570,5570,5570,5570,0
20240823,121300,12590640,5570,5570,5570,5570,0
20240823,121200,12590640,5570,5570,5570,5570,0
20240823,121100,12590640,5570,5570,5570,5570,0
20240823,121000,12590640,5570,5570,5570,5570,0
20240823,120900,12590640,5570,5570,5570,5570,0
20240823,120800,12590640,5570,5570,5570,5570,0
20240823,120700,12590640,5570,5570,5570,5570,0
20240823,120600,12590640,5570,5570,5570,5570,0
20240823,120500,12590640,5570,5570,5570,5570,0
20240823,120400,12590640,5570,5570,5570,5570,115
20240823,120300,11950090,5570,5550,5570,5550,250
20240823,120200,10560050,5550,5550,5550,5550,0
20240823,120100,10560050,5550,5550,5550,5550,0
20240823,120000,10560050,5550,5550,5550,5550,0
20240823,115900,10560050,5550,5550,5550,5550,0
20240823,115800,10560050,5550,5550,5550,5550,0
20240823,115700,10560050,5550,5550,5550,5550,0
20240823,115600,10560050,5550,5550,5550,5550,0
20240823,115500,10560050,5550,5550,5550,5550,0
20240823,115400,10560050,5550,5550,5550,5550,0
20240823,115300,10560050,5550,5550,5550,5550,0
20240823,115200,10560050,5550,5550,5550,5550,0
20240823,115100,10560050,5550,5550,5550,5550,0
20240823,115000,10560050,5550,5550,5550,5550,0
20240823,114900,10560050,5550,5550,5550,5550,0
20240823,114800,10560050,5550,5550,5550,5550,0
20240823,114700,10560050,5550,5550,5550,5550,0
20240823,114600,10560050,5550,5550,5550,5550,0
20240823,114500,10560050,5550,5550,5550,5550,0
20240823,114400,10560050,5550,5550,5550,5550,0
20240823,114300,10560050,5550,5550,5550,5550,0
20240823,114200,10560050,5550,5550,5550,5550,0
20240823,114100,10560050,5550,5550,5550,5550,0
20240823,114000,10560050,5550,5550,5550,5550,0
20240823,113900,10560050,5550,5550,5550,5550,0
20240823,113800,10560050,5550,5550,5550,5550,0
20240823,113700,10560050,5550,5550,5550,5550,0
20240823,113600,10560050,5550,5550,5550,5550,0
20240823,113500,10560050,5550,5550,5550,5550,0
20240823,113400,10560050,5550,5550,5550,5550,0
20240823,113300,10560050,5550,5550,5550,5550,0
20240823,113200,10560050,5550,5550,5550,5550,0
20240823,113100,10560050,5550,5550,5550,5550,0
20240823,113000,10560050,5550,5550,5550,5550,0
20240823,112900,10560050,5550,5550,5550,5550,0
20240823,112800,10560050,5550,5550,5550,5550,19
20240823,112700,10454600,5540,5540,5540,5540,6
20240823,112600,10421360,5500,5500,5500,5500,99
20240823,112500,9876860,5490,5530,5530,5490,100
20240823,112400,9327520,5560,5560,5560,5560,0
20240823,112300,9327520,5560,5560,5560,5560,0
20240823,112200,9327520,5560,5560,5560,5560,0
20240823,112100,9327520,5560,5560,5560,5560,0
20240823,112000,9327520,5560,5560,5560,5560,0
20240823,111900,9327520,5560,5560,5560,5560,0
20240823,111800,9327520,5560,5560,5560,5560,0
20240823,111700,9327520,5560,5560,5560,5560,0
20240823,111600,9327520,5560,5560,5560,5560,0
20240823,111500,9327520,5560,5560,5560,5560,0
20240823,111400,9327520,5560,5560,5560,5560,0
20240823,111300,9327520,5560,5560,5560,5560,0
20240823,111200,9327520,5560,5560,5560,5560,0
20240823,111100,9327520,5560,5560,5560,5560,0
20240823,111000,9327520,5560,5560,5560,5560,0
20240823,110900,9327520,5560,5560,5560,5560,50
20240823,110800,9049520,5560,5560,5560,5560,0
20240823,110700,9049520,5560,5560,5560,5560,0
20240823,110600,9049520,5560,5560,5560,5560,0
20240823,110500,9049520,5560,5560,5560,5560,0
20240823,110400,9049520,5560,5560,5560,5560,1
20240823,110300,9043960,5550,5550,5550,5550,2
20240823,110200,9032860,5560,5560,5560,5560,0
20240823,110100,9032860,5560,5560,5560,5560,0
20240823,110000,9032860,5560,5560,5560,5560,0
20240823,105900,9032860,5560,5520,5560,5520,25
20240823,105800,8894720,5520,5520,5520,5520,0
20240823,105700,8894720,5520,5520,5520,5520,1
20240823,105600,8889200,5520,5520,5520,5520,0
20240823,105500,8889200,5520,5520,5520,5520,0
20240823,105400,8889200,5520,5520,5520,5520,0
20240823,105300,8889200,5520,5520,5520,5520,0
20240823,105200,8889200,5520,5520,5520,5520,5
20240823,105100,8861600,5560,5560,5560,5560,0
20240823,105000,8861600,5560,5560,5560,5560,0
20240823,104900,8861600,5560,5560,5560,5560,0
20240823,104800,8861600,5560,5550,5560,5550,10
20240823,104700,8806070,5520,5520,5520,5520,0
20240823,104600,8806070,5520,5520,5520,5520,0
20240823,104500,8806070,5520,5520,5520,5520,0
20240823,104400,8806070,5520,5520,5520,5520,0
20240823,104300,8806070,5520,5520,5520,5520,0
20240823,104200,8806070,5520,5520,5520,5520,0
20240823,104100,8806070,5520,5520,5520,5520,0
20240823,104000,8806070,5520,5520,5520,5520,0
20240823,103900,8806070,5520,5520,5520,5520,0
20240823,103800,8806070,5520,5520,5520,5520,0
20240823,103700,8806070,5520,5520,5520,5520,0
20240823,103600,8806070,5520,5520,5520,5520,0
20240823,103500,8806070,5520,5520,5520,5520,0
20240823,103400,8806070,5520,5520,5520,5520,0
20240823,103300,8806070,5520,5520,5520,5520,0
20240823,103200,8806070,5520,5520,5520,5520,7
20240823,103100,8767430,5560,5560,5560,5560,0
20240823,103000,8767430,5560,5560,5560,5560,0
20240823,102900,8767430,5560,5560,5560,5560,0
20240823,102800,8767430,5560,5560,5560,5560,0
20240823,102700,8767430,5560,5560,5560,5560,0
20240823,102600,8767430,5560,5560,5560,5560,5
20240823,102500,8739630,5570,5570,5570,5570,0
20240823,102400,8739630,5570,5570,5570,5570,0
20240823,102300,8739630,5570,5520,5570,5520,10
20240823,102200,8684160,5470,5540,5540,5470,500
20240823,102100,5937870,5570,5570,5570,5570,0
20240823,102000,5937870,5570,5570,5570,5570,0
20240823,101900,5937870,5570,5570,5570,5570,0
20240823,101800,5937870,5570,5570,5570,5570,0
20240823,101700,5937870,5570,5570,5570,5570,0
20240823,101600,5937870,5570,5570,5570,5570,0
20240823,101500,5937870,5570,5570,5570,5570,0
20240823,101400,5937870,5570,5570,5570,5570,0
20240823,101300,5937870,5570,5570,5570,5570,0
20240823,101200,5937870,5570,5570,5570,5570,0
20240823,101100,5937870,5570,5570,5570,5570,0
20240823,101000,5937870,5570,5570,5570,5570,0
20240823,100900,5937870,5570,5570,5570,5570,0
20240823,100800,5937870,5570,5570,5570,5570,0
20240823,100700,5937870,5570,5570,5570,5570,0
20240823,100600,5937870,5570,5570,5570,5570,0
20240823,100500,5937870,5570,5570,5570,5570,0
20240823,100400,5937870,5570,5570,5570,5570,74
20240823,100300,5525690,5570,5570,5570,5570,0
20240823,100200,5525690,5570,5570,5570,5570,0
20240823,100100,5525690,5570,5560,5570,5560,96
20240823,100000,4991410,5560,5560,5560,5560,1
20240823,095900,4985850,5560,5550,5560,5550,3
20240823,095800,4969190,5550,5550,5550,5550,1
20240823,095700,4963640,5560,5560,5560,5560,0
20240823,095600,4963640,5560,5560,5560,5560,0
20240823,095500,4963640,5560,5560,5560,5560,0
20240823,095400,4963640,5560,5560,5560,5560,0
20240823,095300,4963640,5560,5560,5560,5560,0
20240823,095200,4963640,5560,5560,5560,5560,5
20240823,095100,4935840,5550,5550,5550,5550,0
20240823,095000,4935840,5550,5550,5550,5550,0
20240823,094900,4935840,5550,5550,5550,5550,0
20240823,094800,4935840,5550,5550,5550,5550,0
20240823,094700,4935840,5550,5550,5550,5550,0
20240823,094600,4935840,5550,5550,5550,5550,100
20240823,094500,4380840,5550,5550,5550,5550,3
20240823,094400,4364190,5500,5500,5500,5500,0
20240823,094300,4364190,5500,5500,5500,5500,315
20240823,094200,2631690,5550,5550,5550,5550,0
20240823,094100,2631690,5550,5550,5550,5550,0
20240823,094000,2631690,5550,5550,5550,5550,0
20240823,093900,2631690,5550,5550,5550,5550,0
20240823,093800,2631690,5550,5550,5550,5550,0
20240823,093700,2631690,5550,5550,5550,5550,0
20240823,093600,2631690,5550,5550,5550,5550,0
20240823,093500,2631690,5550,5550,5550,5550,0
20240823,093400,2631690,5550,5550,5550,5550,0
20240823,093300,2631690,5550,5550,5550,5550,0
20240823,093200,2631690,5550,5550,5550,5550,0
20240823,093100,2631690,5550,5550,5550,5550,0
20240823,093000,2631690,5550,5550,5550,5550,0
20240823,092900,2631690,5550,5550,5550,5550,2
20240823,092800,2620590,5500,5500,5500,5500,0
20240823,092700,2620590,5500,5500,5500,5500,0
20240823,092600,2620590,5500,5500,5500,5500,0
20240823,092500,2620590,5500,5500,5500,5500,8
20240823,092400,2576590,5510,5510,5510,5510,0
20240823,092300,2576590,5510,5510,5510,5510,0
20240823,092200,2576590,5510,5520,5520,5510,241
20240823,092100,1248620,5570,5570,5570,5570,0
20240823,092000,1248620,5570,5570,5570,5570,0
20240823,091900,1248620,5570,5570,5570,5570,0
20240823,091800,1248620,5570,5570,5570,5570,0
20240823,091700,1248620,5570,5570,5570,5570,0
20240823,091600,1248620,5570,5570,5570,5570,0
20240823,091500,1248620,5570,5570,5570,5570,0
20240823,091400,1248620,5570,5570,5570,5570,0
20240823,091300,1248620,5570,5570,5570,5570,0
20240823,091200,1248620,5570,5570,5570,5570,0
20240823,091100,1248620,5570,5570,5570,5570,0
20240823,091000,1248620,5570,5570,5570,5570,0
20240823,090900,1248620,5570,5570,5570,5570,0
20240823,090800,1248620,5570,5570,5570,5570,100
20240823,090700,691620,5560,5560,5560,5560,0
20240823,090600,691620,5560,5560,5560,5560,1
20240823,090500,686060,5540,5540,5540,5540,0
20240823,090400,686060,5540,5540,5540,5540,93
20240823,090300,170840,5540,5540,5540,5540,0
20240823,090200,170840,5540,5540,5540,5540,0
20240823,090100,170840,5540,5540,5540,5540,0
20240823,090000,170840,5540,5510,5540,5510,31