KissMeData/300080/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,210000,105032350,18730,18730,18730,18730,380
20240823,205900,105032350,18730,18730,18730,18730,0
20240823,205800,105032350,18730,18730,18730,18730,0
20240823,205700,105032350,18730,18730,18730,18730,0
20240823,205600,105032350,18730,18730,18730,18730,0
20240823,205500,105032350,18730,18730,18730,18730,0
20240823,205400,105032350,18730,18730,18730,18730,0
20240823,205300,105032350,18730,18730,18730,18730,0
20240823,205200,105032350,18730,18730,18730,18730,0
20240823,205100,105032350,18730,18730,18730,18730,0
20240823,205000,105032350,18730,18730,18730,18730,0
20240823,204900,105032350,18730,18730,18730,18730,0
20240823,204800,105032350,18730,18730,18730,18730,0
20240823,204700,105032350,18730,18730,18730,18730,0
20240823,204600,105032350,18730,18730,18730,18730,0
20240823,204500,105032350,18730,18730,18730,18730,0
20240823,204400,105032350,18730,18730,18730,18730,0
20240823,204300,105032350,18730,18730,18730,18730,0
20240823,204200,105032350,18730,18730,18730,18730,0
20240823,204100,105032350,18730,18730,18730,18730,0
20240823,204000,105032350,18730,18730,18730,18730,0
20240823,203900,105032350,18730,18730,18730,18730,0
20240823,203800,105032350,18730,18730,18730,18730,0
20240823,203700,105032350,18730,18730,18730,18730,0
20240823,203600,105032350,18730,18730,18730,18730,0
20240823,203500,105032350,18730,18730,18730,18730,0
20240823,203400,105032350,18730,18730,18730,18730,0
20240823,203300,105032350,18730,18730,18730,18730,0
20240823,203200,105032350,18730,18730,18730,18730,0
20240823,203100,105032350,18730,18730,18730,18730,0
20240823,203000,105032350,18730,18730,18730,18730,380
20240823,202900,105032350,18730,18730,18730,18730,0
20240823,202800,105032350,18730,18730,18730,18730,0
20240823,202700,105032350,18730,18730,18730,18730,0
20240823,202600,105032350,18730,18730,18730,18730,0
20240823,202500,105032350,18730,18730,18730,18730,0
20240823,202400,105032350,18730,18730,18730,18730,0
20240823,202300,105032350,18730,18730,18730,18730,0
20240823,202200,105032350,18730,18730,18730,18730,0
20240823,202100,105032350,18730,18730,18730,18730,0
20240823,202000,105032350,18730,18730,18730,18730,0
20240823,201900,105032350,18730,18730,18730,18730,0
20240823,201800,105032350,18730,18730,18730,18730,0
20240823,201700,105032350,18730,18730,18730,18730,0
20240823,201600,105032350,18730,18730,18730,18730,0
20240823,201500,105032350,18730,18730,18730,18730,0
20240823,201400,105032350,18730,18730,18730,18730,0
20240823,201300,105032350,18730,18730,18730,18730,0
20240823,201200,105032350,18730,18730,18730,18730,0
20240823,201100,105032350,18730,18730,18730,18730,0
20240823,201000,105032350,18730,18730,18730,18730,0
20240823,200900,105032350,18730,18730,18730,18730,0
20240823,200800,105032350,18730,18730,18730,18730,0
20240823,200700,105032350,18730,18730,18730,18730,0
20240823,200600,105032350,18730,18730,18730,18730,0
20240823,200500,105032350,18730,18730,18730,18730,0
20240823,200400,105032350,18730,18730,18730,18730,0
20240823,200300,105032350,18730,18730,18730,18730,0
20240823,200200,105032350,18730,18730,18730,18730,0
20240823,200100,105032350,18730,18730,18730,18730,0
20240823,200000,105032350,18730,18730,18730,18730,380
20240823,195900,105032350,18730,18730,18730,18730,0
20240823,195800,105032350,18730,18730,18730,18730,0
20240823,195700,105032350,18730,18730,18730,18730,0
20240823,195600,105032350,18730,18730,18730,18730,0
20240823,195500,105032350,18730,18730,18730,18730,0
20240823,195400,105032350,18730,18730,18730,18730,0
20240823,195300,105032350,18730,18730,18730,18730,0
20240823,195200,105032350,18730,18730,18730,18730,0
20240823,195100,105032350,18730,18730,18730,18730,0
20240823,195000,105032350,18730,18730,18730,18730,0
20240823,194900,105032350,18730,18730,18730,18730,0
20240823,194800,105032350,18730,18730,18730,18730,0
20240823,194700,105032350,18730,18730,18730,18730,0
20240823,194600,105032350,18730,18730,18730,18730,0
20240823,194500,105032350,18730,18730,18730,18730,0
20240823,194400,105032350,18730,18730,18730,18730,0
20240823,194300,105032350,18730,18730,18730,18730,0
20240823,194200,105032350,18730,18730,18730,18730,0
20240823,194100,105032350,18730,18730,18730,18730,0
20240823,194000,105032350,18730,18730,18730,18730,0
20240823,193900,105032350,18730,18730,18730,18730,0
20240823,193800,105032350,18730,18730,18730,18730,0
20240823,193700,105032350,18730,18730,18730,18730,0
20240823,193600,105032350,18730,18730,18730,18730,0
20240823,193500,105032350,18730,18730,18730,18730,0
20240823,193400,105032350,18730,18730,18730,18730,0
20240823,193300,105032350,18730,18730,18730,18730,0
20240823,193200,105032350,18730,18730,18730,18730,0
20240823,193100,105032350,18730,18730,18730,18730,0
20240823,193000,105032350,18730,18730,18730,18730,380
20240823,192900,105032350,18730,18730,18730,18730,0
20240823,192800,105032350,18730,18730,18730,18730,0
20240823,192700,105032350,18730,18730,18730,18730,0
20240823,192600,105032350,18730,18730,18730,18730,0
20240823,192500,105032350,18730,18730,18730,18730,0
20240823,192400,105032350,18730,18730,18730,18730,0
20240823,192300,105032350,18730,18730,18730,18730,0
20240823,192200,105032350,18730,18730,18730,18730,0
20240823,192100,105032350,18730,18730,18730,18730,0
20240823,192000,105032350,18730,18730,18730,18730,0
20240823,191900,105032350,18730,18730,18730,18730,0
20240823,191800,105032350,18730,18730,18730,18730,0
20240823,191700,105032350,18730,18730,18730,18730,0
20240823,191600,105032350,18730,18730,18730,18730,0
20240823,191500,105032350,18730,18730,18730,18730,0
20240823,191400,105032350,18730,18730,18730,18730,0
20240823,191300,105032350,18730,18730,18730,18730,0
20240823,191200,105032350,18730,18730,18730,18730,0
20240823,191100,105032350,18730,18730,18730,18730,0
20240823,191000,105032350,18730,18730,18730,18730,0
20240823,190900,105032350,18730,18730,18730,18730,0
20240823,190800,105032350,18730,18730,18730,18730,0
20240823,190700,105032350,18730,18730,18730,18730,0
20240823,190600,105032350,18730,18730,18730,18730,0
20240823,190500,105032350,18730,18730,18730,18730,0
20240823,190400,105032350,18730,18730,18730,18730,0
20240823,190300,105032350,18730,18730,18730,18730,0
20240823,190200,105032350,18730,18730,18730,18730,0
20240823,190100,105032350,18730,18730,18730,18730,0
20240823,190000,105032350,18730,18730,18730,18730,380
20240823,185900,105032350,18730,18730,18730,18730,0
20240823,185800,105032350,18730,18730,18730,18730,0
20240823,185700,105032350,18730,18730,18730,18730,0
20240823,185600,105032350,18730,18730,18730,18730,0
20240823,185500,105032350,18730,18730,18730,18730,0
20240823,185400,105032350,18730,18730,18730,18730,0
20240823,185300,105032350,18730,18730,18730,18730,0
20240823,185200,105032350,18730,18730,18730,18730,0
20240823,185100,105032350,18730,18730,18730,18730,0
20240823,185000,105032350,18730,18730,18730,18730,0
20240823,184900,105032350,18730,18730,18730,18730,0
20240823,184800,105032350,18730,18730,18730,18730,0
20240823,184700,105032350,18730,18730,18730,18730,0
20240823,184600,105032350,18730,18730,18730,18730,0
20240823,184500,105032350,18730,18730,18730,18730,0
20240823,184400,105032350,18730,18730,18730,18730,0
20240823,184300,105032350,18730,18730,18730,18730,0
20240823,184200,105032350,18730,18730,18730,18730,0
20240823,184100,105032350,18730,18730,18730,18730,0
20240823,184000,105032350,18730,18730,18730,18730,0
20240823,183900,105032350,18730,18730,18730,18730,0
20240823,183800,105032350,18730,18730,18730,18730,0
20240823,183700,105032350,18730,18730,18730,18730,0
20240823,183600,105032350,18730,18730,18730,18730,0
20240823,183500,105032350,18730,18730,18730,18730,0
20240823,183400,105032350,18730,18730,18730,18730,0
20240823,183300,105032350,18730,18730,18730,18730,0
20240823,183200,105032350,18730,18730,18730,18730,0
20240823,183100,105032350,18730,18730,18730,18730,0
20240823,183000,105032350,18730,18730,18730,18730,380
20240823,182900,105032350,18730,18730,18730,18730,0
20240823,182800,105032350,18730,18730,18730,18730,0
20240823,182700,105032350,18730,18730,18730,18730,0
20240823,182600,105032350,18730,18730,18730,18730,0
20240823,182500,105032350,18730,18730,18730,18730,0
20240823,182400,105032350,18730,18730,18730,18730,0
20240823,182300,105032350,18730,18730,18730,18730,0
20240823,182200,105032350,18730,18730,18730,18730,0
20240823,182100,105032350,18730,18730,18730,18730,0
20240823,182000,105032350,18730,18730,18730,18730,0
20240823,181900,105032350,18730,18730,18730,18730,0
20240823,181800,105032350,18730,18730,18730,18730,0
20240823,181700,105032350,18730,18730,18730,18730,0
20240823,181600,105032350,18730,18730,18730,18730,0
20240823,181500,105032350,18730,18730,18730,18730,0
20240823,181400,105032350,18730,18730,18730,18730,0
20240823,181300,105032350,18730,18730,18730,18730,0
20240823,181200,105032350,18730,18730,18730,18730,0
20240823,181100,105032350,18730,18730,18730,18730,0
20240823,181000,105032350,18730,18730,18730,18730,0
20240823,180900,105032350,18730,18730,18730,18730,0
20240823,180800,105032350,18730,18730,18730,18730,0
20240823,180700,105032350,18730,18730,18730,18730,0
20240823,180600,105032350,18730,18730,18730,18730,0
20240823,180500,105032350,18730,18730,18730,18730,0
20240823,180400,105032350,18730,18730,18730,18730,0
20240823,180300,105032350,18730,18730,18730,18730,0
20240823,180200,105032350,18730,18730,18730,18730,0
20240823,180100,105032350,18730,18730,18730,18730,0
20240823,180000,105032350,18730,18730,18730,18730,380
20240823,175900,105032350,18730,18730,18730,18730,0
20240823,175800,105032350,18730,18730,18730,18730,0
20240823,175700,105032350,18730,18730,18730,18730,0
20240823,175600,105032350,18730,18730,18730,18730,0
20240823,175500,105032350,18730,18730,18730,18730,0
20240823,175400,105032350,18730,18730,18730,18730,0
20240823,175300,105032350,18730,18730,18730,18730,0
20240823,175200,105032350,18730,18730,18730,18730,0
20240823,175100,105032350,18730,18730,18730,18730,0
20240823,175000,105032350,18730,18730,18730,18730,0
20240823,174900,105032350,18730,18730,18730,18730,0
20240823,174800,105032350,18730,18730,18730,18730,0
20240823,174700,105032350,18730,18730,18730,18730,0
20240823,174600,105032350,18730,18730,18730,18730,0
20240823,174500,105032350,18730,18730,18730,18730,0
20240823,174400,105032350,18730,18730,18730,18730,0
20240823,174300,105032350,18730,18730,18730,18730,0
20240823,174200,105032350,18730,18730,18730,18730,0
20240823,174100,105032350,18730,18730,18730,18730,0
20240823,174000,105032350,18730,18730,18730,18730,0
20240823,173900,105032350,18730,18730,18730,18730,0
20240823,173800,105032350,18730,18730,18730,18730,0
20240823,173700,105032350,18730,18730,18730,18730,0
20240823,173600,105032350,18730,18730,18730,18730,0
20240823,173500,105032350,18730,18730,18730,18730,0
20240823,173400,105032350,18730,18730,18730,18730,0
20240823,173300,105032350,18730,18730,18730,18730,0
20240823,173200,105032350,18730,18730,18730,18730,0
20240823,173100,105032350,18730,18730,18730,18730,0
20240823,173000,105032350,18730,18730,18730,18730,380
20240823,172900,105032350,18730,18730,18730,18730,0
20240823,172800,105032350,18730,18730,18730,18730,0
20240823,172700,105032350,18730,18730,18730,18730,0
20240823,172600,105032350,18730,18730,18730,18730,0
20240823,172500,105032350,18730,18730,18730,18730,0
20240823,172400,105032350,18730,18730,18730,18730,0
20240823,172300,105032350,18730,18730,18730,18730,0
20240823,172200,105032350,18730,18730,18730,18730,0
20240823,172100,105032350,18730,18730,18730,18730,0
20240823,172000,105032350,18730,18730,18730,18730,0
20240823,171900,105032350,18730,18730,18730,18730,0
20240823,171800,105032350,18730,18730,18730,18730,0
20240823,171700,105032350,18730,18730,18730,18730,0
20240823,171600,105032350,18730,18730,18730,18730,0
20240823,171500,105032350,18730,18730,18730,18730,0
20240823,171400,105032350,18730,18730,18730,18730,0
20240823,171300,105032350,18730,18730,18730,18730,0
20240823,171200,105032350,18730,18730,18730,18730,0
20240823,171100,105032350,18730,18730,18730,18730,0
20240823,171000,105032350,18730,18730,18730,18730,0
20240823,170900,105032350,18730,18730,18730,18730,0
20240823,170800,105032350,18730,18730,18730,18730,0
20240823,170700,105032350,18730,18730,18730,18730,0
20240823,170600,105032350,18730,18730,18730,18730,0
20240823,170500,105032350,18730,18730,18730,18730,0
20240823,170400,105032350,18730,18730,18730,18730,0
20240823,170300,105032350,18730,18730,18730,18730,0
20240823,170200,105032350,18730,18730,18730,18730,0
20240823,170100,105032350,18730,18730,18730,18730,0
20240823,170000,105032350,18730,18730,18730,18730,380
20240823,165900,105032350,18730,18730,18730,18730,0
20240823,165800,105032350,18730,18730,18730,18730,0
20240823,165700,105032350,18730,18730,18730,18730,0
20240823,165600,105032350,18730,18730,18730,18730,0
20240823,165500,105032350,18730,18730,18730,18730,0
20240823,165400,105032350,18730,18730,18730,18730,0
20240823,165300,105032350,18730,18730,18730,18730,0
20240823,165200,105032350,18730,18730,18730,18730,0
20240823,165100,105032350,18730,18730,18730,18730,0
20240823,165000,105032350,18730,18730,18730,18730,0
20240823,164900,105032350,18730,18730,18730,18730,0
20240823,164800,105032350,18730,18730,18730,18730,0
20240823,164700,105032350,18730,18730,18730,18730,0
20240823,164600,105032350,18730,18730,18730,18730,0
20240823,164500,105032350,18730,18730,18730,18730,0
20240823,164400,105032350,18730,18730,18730,18730,0
20240823,164300,105032350,18730,18730,18730,18730,0
20240823,164200,105032350,18730,18730,18730,18730,0
20240823,164100,105032350,18730,18730,18730,18730,0
20240823,164000,105032350,18730,18730,18730,18730,0
20240823,163900,105032350,18730,18730,18730,18730,0
20240823,163800,105032350,18730,18730,18730,18730,0
20240823,163700,105032350,18730,18730,18730,18730,0
20240823,163600,105032350,18730,18730,18730,18730,0
20240823,163500,105032350,18730,18730,18730,18730,0
20240823,163400,105032350,18730,18730,18730,18730,0
20240823,163300,105032350,18730,18730,18730,18730,0
20240823,163200,105032350,18730,18730,18730,18730,0
20240823,163100,105032350,18730,18730,18730,18730,0
20240823,163000,105032350,18730,18730,18730,18730,380
20240823,162900,105032350,18730,18730,18730,18730,0
20240823,162800,105032350,18730,18730,18730,18730,0
20240823,162700,105032350,18730,18730,18730,18730,0
20240823,162600,105032350,18730,18730,18730,18730,0
20240823,162500,105032350,18730,18730,18730,18730,0
20240823,162400,105032350,18730,18730,18730,18730,0
20240823,162300,105032350,18730,18730,18730,18730,0
20240823,162200,105032350,18730,18730,18730,18730,0
20240823,162100,105032350,18730,18730,18730,18730,0
20240823,162000,105032350,18730,18730,18730,18730,0
20240823,161900,105032350,18730,18730,18730,18730,0
20240823,161800,105032350,18730,18730,18730,18730,0
20240823,161700,105032350,18730,18730,18730,18730,0
20240823,161600,105032350,18730,18730,18730,18730,0
20240823,161500,105032350,18730,18730,18730,18730,0
20240823,161400,105032350,18730,18730,18730,18730,0
20240823,161300,105032350,18730,18730,18730,18730,0
20240823,161200,105032350,18730,18730,18730,18730,0
20240823,161100,105032350,18730,18730,18730,18730,0
20240823,161000,105032350,18730,18730,18730,18730,0
20240823,160900,105032350,18730,18730,18730,18730,0
20240823,160800,105032350,18730,18730,18730,18730,0
20240823,160700,105032350,18730,18730,18730,18730,0
20240823,160600,105032350,18730,18730,18730,18730,0
20240823,160500,105032350,18730,18730,18730,18730,0
20240823,160400,105032350,18730,18730,18730,18730,0
20240823,160300,105032350,18730,18730,18730,18730,0
20240823,160200,105032350,18730,18730,18730,18730,0
20240823,160100,105032350,18730,18730,18730,18730,0
20240823,160000,105032350,18730,18730,18730,18730,380
20240823,155900,105032350,18730,18730,18730,18730,0
20240823,155800,105032350,18730,18730,18730,18730,0
20240823,155700,105032350,18730,18730,18730,18730,0
20240823,155600,105032350,18730,18730,18730,18730,0
20240823,155500,105032350,18730,18730,18730,18730,0
20240823,155400,105032350,18730,18730,18730,18730,0
20240823,155300,105032350,18730,18730,18730,18730,0
20240823,155200,105032350,18730,18730,18730,18730,0
20240823,155100,105032350,18730,18730,18730,18730,0
20240823,155000,105032350,18730,18730,18730,18730,0
20240823,154900,105032350,18730,18730,18730,18730,0
20240823,154800,105032350,18730,18730,18730,18730,0
20240823,154700,105032350,18730,18730,18730,18730,0
20240823,154600,105032350,18730,18730,18730,18730,0
20240823,154500,105032350,18730,18730,18730,18730,0
20240823,154400,105032350,18730,18730,18730,18730,0
20240823,154300,105032350,18730,18730,18730,18730,0
20240823,154200,105032350,18730,18730,18730,18730,0
20240823,154100,105032350,18730,18730,18730,18730,0
20240823,154000,105032350,18730,18730,18730,18730,0
20240823,153900,105032350,18730,18730,18730,18730,0
20240823,153800,105032350,18730,18730,18730,18730,0
20240823,153700,105032350,18730,18730,18730,18730,0
20240823,153600,105032350,18730,18730,18730,18730,0
20240823,153500,105032350,18730,18730,18730,18730,0
20240823,153400,105032350,18730,18730,18730,18730,0
20240823,153300,105032350,18730,18730,18730,18730,0
20240823,153200,105032350,18730,18730,18730,18730,0
20240823,153100,105032350,18730,18730,18730,18730,0
20240823,153000,105032350,18730,18730,18730,18730,760
20240823,152900,97914950,18730,18730,18730,18730,0
20240823,152800,97914950,18730,18730,18730,18730,0
20240823,152700,97914950,18730,18730,18730,18730,0
20240823,152600,97914950,18730,18730,18730,18730,0
20240823,152500,97914950,18730,18730,18730,18730,0
20240823,152400,97914950,18730,18730,18730,18730,0
20240823,152300,97914950,18730,18730,18730,18730,0
20240823,152200,97914950,18730,18730,18730,18730,0
20240823,152100,97914950,18730,18730,18730,18730,0
20240823,152000,97914950,18730,18730,18730,18730,0
20240823,151900,97914950,18730,18760,18760,18730,60
20240823,151800,96789750,18760,18760,18760,18760,17
20240823,151700,96470830,18760,18770,18770,18760,15
20240823,151600,96189330,18760,18760,18760,18760,1
20240823,151500,96170570,18770,18800,18800,18770,62
20240823,151400,95006680,18800,18800,18800,18800,28
20240823,151300,94480280,18780,18780,18780,18780,0
20240823,151200,94480280,18780,18800,18800,18780,29
20240823,151100,93935100,18800,18840,18840,18800,64
20240823,151000,92729500,18840,18840,18840,18840,0
20240823,150900,92729500,18840,18840,18840,18840,0
20240823,150800,92729500,18840,18840,18840,18840,0
20240823,150700,92729500,18840,18840,18840,18840,0
20240823,150600,92729500,18840,18840,18840,18840,0
20240823,150500,92729500,18840,18840,18840,18840,3
20240823,150400,92672980,18850,18850,18850,18850,1
20240823,150300,92654130,18850,18850,18850,18850,60
20240823,150200,91523130,18850,18850,18850,18850,10
20240823,150100,91334630,18850,18850,18850,18850,0
20240823,150000,91334630,18850,18850,18850,18850,0
20240823,145900,91334630,18850,18850,18850,18850,3
20240823,145800,91278080,18850,18850,18850,18850,3
20240823,145700,91221530,18860,18860,18860,18860,0
20240823,145600,91221530,18860,18860,18860,18860,0
20240823,145500,91221530,18860,18860,18860,18860,0
20240823,145400,91221530,18860,18860,18860,18860,0
20240823,145300,91221530,18860,18860,18860,18860,0
20240823,145200,91221530,18860,18860,18860,18860,0
20240823,145100,91221530,18860,18860,18860,18860,0
20240823,145000,91221530,18860,18860,18860,18860,0
20240823,144900,91221530,18860,18860,18860,18860,3
20240823,144800,91164950,18760,18760,18760,18760,0
20240823,144700,91164950,18760,18760,18760,18760,0
20240823,144600,91164950,18760,18760,18760,18760,0
20240823,144500,91164950,18760,18760,18760,18760,3
20240823,144400,91108670,18750,18750,18750,18750,0
20240823,144300,91108670,18750,18750,18750,18750,26
20240823,144200,90621170,18750,18750,18750,18750,24
20240823,144100,90171170,18750,18750,18750,18750,0
20240823,144000,90171170,18750,18750,18750,18750,0
20240823,143900,90171170,18750,18750,18750,18750,0
20240823,143800,90171170,18750,18750,18750,18750,25
20240823,143700,89702420,18750,18750,18750,18750,2
20240823,143600,89664920,18750,18750,18750,18750,3
20240823,143500,89608670,18750,18750,18750,18750,0
20240823,143400,89608670,18750,18730,18750,18730,595
20240823,143300,78464040,18720,18720,18720,18720,0
20240823,143200,78464040,18720,18720,18720,18720,13
20240823,143100,78220680,18730,18730,18730,18730,0
20240823,143000,78220680,18730,18730,18730,18730,23
20240823,142900,77789890,18740,18740,18740,18740,0
20240823,142800,77789890,18740,18740,18740,18740,0
20240823,142700,77789890,18740,18740,18740,18740,0
20240823,142600,77789890,18740,18740,18740,18740,0
20240823,142500,77789890,18740,18740,18740,18740,0
20240823,142400,77789890,18740,18740,18740,18740,0
20240823,142300,77789890,18740,18740,18740,18740,0
20240823,142200,77789890,18740,18740,18740,18740,0
20240823,142100,77789890,18740,18740,18740,18740,0
20240823,142000,77789890,18740,18740,18740,18740,0
20240823,141900,77789890,18740,18740,18740,18740,0
20240823,141800,77789890,18740,18750,18750,18740,90
20240823,141700,76102430,18750,18750,18750,18750,0
20240823,141600,76102430,18750,18750,18750,18750,0
20240823,141500,76102430,18750,18750,18750,18750,0
20240823,141400,76102430,18750,18750,18750,18750,0
20240823,141300,76102430,18750,18750,18750,18750,0
20240823,141200,76102430,18750,18750,18750,18750,0
20240823,141100,76102430,18750,18750,18750,18750,10
20240823,141000,75914930,18850,18850,18850,18850,0
20240823,140900,75914930,18850,18850,18850,18850,1
20240823,140800,75896080,18770,18770,18770,18770,0
20240823,140700,75896080,18770,18770,18770,18770,0
20240823,140600,75896080,18770,18770,18770,18770,1
20240823,140500,75877310,18790,18790,18790,18790,0
20240823,140400,75877310,18790,18790,18790,18790,0
20240823,140300,75877310,18790,18790,18790,18790,5
20240823,140200,75783360,18790,18790,18790,18790,0
20240823,140100,75783360,18790,18790,18790,18790,0
20240823,140000,75783360,18790,18790,18790,18790,0
20240823,135900,75783360,18790,18790,18790,18790,27
20240823,135800,75276030,18790,18790,18790,18790,0
20240823,135700,75276030,18790,18790,18790,18790,0
20240823,135600,75276030,18790,18750,18790,18750,110
20240823,135500,73213130,18750,18750,18750,18750,0
20240823,135400,73213130,18750,18750,18750,18750,0
20240823,135300,73213130,18750,18750,18750,18750,0
20240823,135200,73213130,18750,18750,18750,18750,0
20240823,135100,73213130,18750,18750,18750,18750,0
20240823,135000,73213130,18750,18750,18750,18750,0
20240823,134900,73213130,18750,18750,18750,18750,10
20240823,134800,73025630,18790,18790,18790,18790,0
20240823,134700,73025630,18790,18790,18790,18790,0
20240823,134600,73025630,18790,18790,18790,18790,0
20240823,134500,73025630,18790,18790,18790,18790,0
20240823,134400,73025630,18790,18790,18790,18790,0
20240823,134300,73025630,18790,18790,18790,18790,0
20240823,134200,73025630,18790,18790,18790,18790,0
20240823,134100,73025630,18790,18790,18790,18790,0
20240823,134000,73025630,18790,18790,18790,18790,0
20240823,133900,73025630,18790,18790,18790,18790,0
20240823,133800,73025630,18790,18790,18790,18790,0
20240823,133700,73025630,18790,18780,18790,18780,32
20240823,133600,72424610,18750,18750,18750,18750,0
20240823,133500,72424610,18750,18750,18750,18750,0
20240823,133400,72424610,18750,18750,18750,18750,0
20240823,133300,72424610,18750,18750,18750,18750,0
20240823,133200,72424610,18750,18750,18750,18750,0
20240823,133100,72424610,18750,18750,18750,18750,0
20240823,133000,72424610,18750,18750,18750,18750,0
20240823,132900,72424610,18750,18750,18750,18750,0
20240823,132800,72424610,18750,18750,18750,18750,0
20240823,132700,72424610,18750,18750,18750,18750,0
20240823,132600,72424610,18750,18750,18750,18750,0
20240823,132500,72424610,18750,18750,18750,18750,0
20240823,132400,72424610,18750,18750,18750,18750,0
20240823,132300,72424610,18750,18750,18750,18750,3
20240823,132200,72368360,18750,18750,18750,18750,0
20240823,132100,72368360,18750,18750,18750,18750,0
20240823,132000,72368360,18750,18750,18750,18750,0
20240823,131900,72368360,18750,18750,18750,18750,0
20240823,131800,72368360,18750,18750,18750,18750,48
20240823,131700,71468360,18750,18750,18750,18750,0
20240823,131600,71468360,18750,18750,18750,18750,0
20240823,131500,71468360,18750,18750,18750,18750,0
20240823,131400,71468360,18750,18740,18750,18740,58
20240823,131300,70381340,18730,18730,18730,18730,12
20240823,131200,70156580,18690,18690,18690,18690,0
20240823,131100,70156580,18690,18690,18690,18690,0
20240823,131000,70156580,18690,18690,18690,18690,0
20240823,130900,70156580,18690,18690,18690,18690,0
20240823,130800,70156580,18690,18690,18690,18690,0
20240823,130700,70156580,18690,18690,18690,18690,0
20240823,130600,70156580,18690,18690,18690,18690,0
20240823,130500,70156580,18690,18690,18690,18690,0
20240823,130400,70156580,18690,18690,18690,18690,0
20240823,130300,70156580,18690,18690,18690,18690,0
20240823,130200,70156580,18690,18690,18690,18690,0
20240823,130100,70156580,18690,18690,18690,18690,0
20240823,130000,70156580,18690,18690,18690,18690,0
20240823,125900,70156580,18690,18690,18690,18690,0
20240823,125800,70156580,18690,18690,18690,18690,0
20240823,125700,70156580,18690,18690,18690,18690,0
20240823,125600,70156580,18690,18690,18690,18690,2
20240823,125500,70119200,18720,18730,18730,18720,33
20240823,125400,69501410,18730,18730,18730,18730,0
20240823,125300,69501410,18730,18730,18730,18730,0
20240823,125200,69501410,18730,18730,18730,18730,0
20240823,125100,69501410,18730,18690,18730,18690,57
20240823,125000,68435800,18690,18690,18690,18690,2
20240823,124900,68398420,18690,18690,18690,18690,0
20240823,124800,68398420,18690,18690,18690,18690,0
20240823,124700,68398420,18690,18690,18690,18690,0
20240823,124600,68398420,18690,18690,18690,18690,0
20240823,124500,68398420,18690,18690,18690,18690,0
20240823,124400,68398420,18690,18690,18690,18690,0
20240823,124300,68398420,18690,18700,18700,18690,3
20240823,124200,68342330,18700,18680,18700,18680,24
20240823,124100,67893610,18680,18680,18680,18680,0
20240823,124000,67893610,18680,18680,18680,18680,30
20240823,123900,67333210,18680,18680,18680,18680,19
20240823,123800,66978290,18680,18680,18680,18680,0
20240823,123700,66978290,18680,18680,18680,18680,7
20240823,123600,66847530,18670,18670,18670,18670,0
20240823,123500,66847530,18670,18670,18670,18670,0
20240823,123400,66847530,18670,18670,18670,18670,0
20240823,123300,66847530,18670,18670,18670,18670,0
20240823,123200,66847530,18670,18670,18670,18670,0
20240823,123100,66847530,18670,18670,18670,18670,0
20240823,123000,66847530,18670,18670,18670,18670,0
20240823,122900,66847530,18670,18670,18670,18670,1
20240823,122800,66828860,18660,18660,18660,18660,16
20240823,122700,66530300,18660,18660,18660,18660,0
20240823,122600,66530300,18660,18660,18660,18660,1
20240823,122500,66511640,18660,18660,18660,18660,4
20240823,122400,66437000,18660,18660,18660,18660,8
20240823,122300,66287720,18660,18660,18660,18660,0
20240823,122200,66287720,18660,18660,18660,18660,3
20240823,122100,66231740,18690,18690,18690,18690,0
20240823,122000,66231740,18690,18690,18690,18690,0
20240823,121900,66231740,18690,18690,18690,18690,0
20240823,121800,66231740,18690,18690,18690,18690,0
20240823,121700,66231740,18690,18690,18690,18690,10
20240823,121600,66044840,18690,18690,18690,18690,0
20240823,121500,66044840,18690,18690,18690,18690,1
20240823,121400,66026150,18660,18670,18670,18660,9
20240823,121300,65858200,18690,18690,18690,18690,0
20240823,121200,65858200,18690,18690,18690,18690,5
20240823,121100,65764750,18690,18690,18690,18690,1
20240823,121000,65746060,18690,18690,18690,18690,0
20240823,120900,65746060,18690,18690,18690,18690,0
20240823,120800,65746060,18690,18690,18690,18690,0
20240823,120700,65746060,18690,18690,18690,18690,0
20240823,120600,65746060,18690,18690,18690,18690,0
20240823,120500,65746060,18690,18690,18690,18690,3
20240823,120400,65689990,18690,18690,18690,18690,0
20240823,120300,65689990,18690,18690,18690,18690,0
20240823,120200,65689990,18690,18690,18690,18690,0
20240823,120100,65689990,18690,18690,18690,18690,0
20240823,120000,65689990,18690,18690,18690,18690,10
20240823,115900,65503090,18660,18660,18660,18660,0
20240823,115800,65503090,18660,18660,18660,18660,0
20240823,115700,65503090,18660,18660,18660,18660,0
20240823,115600,65503090,18660,18660,18660,18660,0
20240823,115500,65503090,18660,18660,18660,18660,0
20240823,115400,65503090,18660,18660,18660,18660,0
20240823,115300,65503090,18660,18660,18660,18660,0
20240823,115200,65503090,18660,18660,18660,18660,0
20240823,115100,65503090,18660,18660,18660,18660,0
20240823,115000,65503090,18660,18660,18660,18660,0
20240823,114900,65503090,18660,18660,18660,18660,167
20240823,114800,62386870,18660,18660,18660,18660,10
20240823,114700,62200270,18660,18660,18660,18660,0
20240823,114600,62200270,18660,18660,18660,18660,0
20240823,114500,62200270,18660,18660,18660,18660,0
20240823,114400,62200270,18660,18660,18660,18660,10
20240823,114300,62013670,18660,18660,18660,18660,0
20240823,114200,62013670,18660,18660,18660,18660,6
20240823,114100,61901710,18660,18660,18660,18660,106
20240823,114000,59923750,18660,18660,18660,18660,0
20240823,113900,59923750,18660,18660,18660,18660,0
20240823,113800,59923750,18660,18660,18660,18660,25
20240823,113700,59457250,18660,18660,18660,18660,10
20240823,113600,59270650,18730,18730,18730,18730,0
20240823,113500,59270650,18730,18730,18730,18730,0
20240823,113400,59270650,18730,18730,18730,18730,0
20240823,113300,59270650,18730,18730,18730,18730,0
20240823,113200,59270650,18730,18730,18730,18730,0
20240823,113100,59270650,18730,18730,18730,18730,0
20240823,113000,59270650,18730,18730,18730,18730,0
20240823,112900,59270650,18730,18730,18730,18730,0
20240823,112800,59270650,18730,18730,18730,18730,0
20240823,112700,59270650,18730,18730,18730,18730,0
20240823,112600,59270650,18730,18730,18730,18730,0
20240823,112500,59270650,18730,18730,18730,18730,57
20240823,112400,58203040,18740,18740,18740,18740,0
20240823,112300,58203040,18740,18740,18740,18740,0
20240823,112200,58203040,18740,18740,18740,18740,1
20240823,112100,58184300,18740,18740,18740,18740,0
20240823,112000,58184300,18740,18740,18740,18740,0
20240823,111900,58184300,18740,18740,18740,18740,0
20240823,111800,58184300,18740,18740,18740,18740,0
20240823,111700,58184300,18740,18740,18740,18740,0
20240823,111600,58184300,18740,18740,18740,18740,0
20240823,111500,58184300,18740,18740,18740,18740,0
20240823,111400,58184300,18740,18740,18740,18740,0
20240823,111300,58184300,18740,18740,18740,18740,1
20240823,111200,58165560,18730,18730,18730,18730,1
20240823,111100,58146830,18740,18740,18740,18740,0
20240823,111000,58146830,18740,18740,18740,18740,0
20240823,110900,58146830,18740,18740,18740,18740,0
20240823,110800,58146830,18740,18740,18740,18740,0
20240823,110700,58146830,18740,18690,18740,18650,283
20240823,110600,52862940,18680,18680,18680,18680,6
20240823,110500,52750860,18680,18680,18680,18680,1
20240823,110400,52732180,18680,18680,18680,18680,8
20240823,110300,52582740,18680,18740,18740,18680,74
20240823,110200,51200360,18750,18750,18750,18750,0
20240823,110100,51200360,18750,18750,18750,18750,0
20240823,110000,51200360,18750,18750,18750,18750,0
20240823,105900,51200360,18750,18750,18750,18750,0
20240823,105800,51200360,18750,18750,18750,18750,0
20240823,105700,51200360,18750,18750,18750,18750,0
20240823,105600,51200360,18750,18750,18750,18750,0
20240823,105500,51200360,18750,18750,18750,18750,1
20240823,105400,51181610,18750,18750,18750,18750,3
20240823,105300,51125360,18750,18750,18750,18750,14
20240823,105200,50862860,18750,18760,18760,18700,12
20240823,105100,50638350,18760,18760,18760,18760,0
20240823,105000,50638350,18760,18760,18760,18760,0
20240823,104900,50638350,18760,18760,18760,18760,12
20240823,104800,50413230,18770,18770,18770,18770,0
20240823,104700,50413230,18770,18770,18770,18770,0
20240823,104600,50413230,18770,18790,18790,18770,3
20240823,104500,50356890,18660,18700,18700,18660,77
20240823,104400,48917250,18800,18800,18800,18800,1
20240823,104300,48898450,18800,18730,18820,18700,187
20240823,104200,45399030,18740,18860,18860,18740,141
20240823,104100,42755250,18870,18780,18870,18770,9
20240823,104000,42586150,18830,18830,18830,18830,0
20240823,103900,42586150,18830,18790,18830,18790,51
20240823,103800,41625860,18830,18790,18830,18790,13
20240823,103700,41381550,18800,18810,18830,18800,258
20240823,103600,36530960,18800,18810,18810,18800,20
20240823,103500,36154950,18830,18830,18830,18810,156
20240823,103400,33219680,18910,18910,18910,18910,1
20240823,103300,33200770,18830,18830,18830,18830,0
20240823,103200,33200770,18830,18830,18830,18830,0
20240823,103100,33200770,18830,18830,18830,18830,0
20240823,103000,33200770,18830,18830,18830,18830,0
20240823,102900,33200770,18830,18880,18880,18830,42
20240823,102800,32408910,18930,18930,18930,18930,1
20240823,102700,32389980,18880,18900,18930,18880,35
20240823,102600,31728640,18940,18940,18940,18940,0
20240823,102500,31728640,18940,18940,18940,18940,0
20240823,102400,31728640,18940,18940,18940,18940,0
20240823,102300,31728640,18940,18940,18940,18940,2
20240823,102200,31690760,18900,18900,18900,18900,0
20240823,102100,31690760,18900,18900,18900,18900,2
20240823,102000,31652960,18900,18900,18900,18900,1
20240823,101900,31634060,18900,18900,18900,18900,0
20240823,101800,31634060,18900,18930,18930,18900,10
20240823,101700,31445030,18930,18930,18930,18930,0
20240823,101600,31445030,18930,18930,18930,18930,3
20240823,101500,31388240,18930,18930,18930,18930,0
20240823,101400,31388240,18930,18930,18930,18930,0
20240823,101300,31388240,18930,18930,18930,18930,100
20240823,101200,29495240,18940,18940,18940,18940,0
20240823,101100,29495240,18940,18940,18940,18940,11
20240823,101000,29286900,18940,18940,18940,18940,1
20240823,100900,29267960,18910,18910,18910,18910,0
20240823,100800,29267960,18910,18910,18910,18910,0
20240823,100700,29267960,18910,18910,18910,18910,38
20240823,100600,28549380,18900,18900,18900,18900,0
20240823,100500,28549380,18900,18900,18900,18900,7
20240823,100400,28417080,18900,18900,18900,18900,11
20240823,100300,28209180,18900,18900,18900,18900,2
20240823,100200,28171380,18890,18890,18890,18890,4
20240823,100100,28095820,18890,18900,18900,18890,50
20240823,100000,27150860,18910,18910,18910,18910,0
20240823,095900,27150860,18910,18910,18910,18910,0
20240823,095800,27150860,18910,18910,18910,18910,1
20240823,095700,27131950,18910,18910,18910,18910,0
20240823,095600,27131950,18910,18910,18910,18910,10
20240823,095500,26942850,18910,18910,18910,18910,1
20240823,095400,26923940,18910,18910,18910,18910,0
20240823,095300,26923940,18910,18910,18910,18910,7
20240823,095200,26791570,18800,18800,18800,18800,0
20240823,095100,26791570,18800,18800,18800,18800,0
20240823,095000,26791570,18800,18910,18910,18800,86
20240823,094900,25174660,18810,18810,18810,18810,32
20240823,094800,24572740,18850,18820,18850,18810,225
20240823,094700,20336390,18900,18940,18940,18900,121
20240823,094600,18048650,18940,18940,18940,18940,0
20240823,094500,18048650,18940,18940,18940,18940,2
20240823,094400,18010770,18940,18950,18950,18940,3
20240823,094300,17953930,18880,18880,18880,18880,0
20240823,094200,17953930,18880,18910,18910,18880,78
20240823,094100,16480430,18920,18920,18920,18920,8
20240823,094000,16329070,19020,19020,19020,19020,0
20240823,093900,16329070,19020,19020,19020,19020,0
20240823,093800,16329070,19020,19020,19020,19020,0
20240823,093700,16329070,19020,19020,19020,19020,1
20240823,093600,16310050,18920,18920,18920,18920,0
20240823,093500,16310050,18920,18920,18920,18920,0
20240823,093400,16310050,18920,18920,18920,18920,0
20240823,093300,16310050,18920,18920,18920,18920,20
20240823,093200,15931650,19020,19020,19020,19020,0
20240823,093100,15931650,19020,19020,19020,19020,0
20240823,093000,15931650,19020,19020,19020,19020,1
20240823,092900,15912630,19020,19020,19020,19020,10
20240823,092800,15722430,19020,19020,19020,19020,0
20240823,092700,15722430,19020,19020,19020,19020,0
20240823,092600,15722430,19020,19020,19020,19020,0
20240823,092500,15722430,19020,19020,19020,19020,0
20240823,092400,15722430,19020,19020,19020,19020,10
20240823,092300,15532230,19020,19020,19020,19020,1
20240823,092200,15513210,19090,19090,19090,19090,0
20240823,092100,15513210,19090,19090,19090,19090,0
20240823,092000,15513210,19090,19090,19090,19090,0
20240823,091900,15513210,19090,18900,19090,18900,64
20240823,091800,14291640,19120,19120,19120,19120,0
20240823,091700,14291640,19120,19020,19120,19020,493
20240823,091600,4868330,19020,19020,19020,19020,10
20240823,091500,4678130,19020,19020,19020,19020,0
20240823,091400,4678130,19020,18910,19020,18910,47
20240823,091300,3789250,18900,18910,18910,18900,27
20240823,091200,3278850,18910,18920,18920,18910,30
20240823,091100,2711460,18920,19030,19030,18920,2
20240823,091000,2673510,18930,18940,18990,18920,74
20240823,090900,1271610,18930,18930,18930,18930,0
20240823,090800,1271610,18930,18930,18930,18930,0
20240823,090700,1271610,18930,18930,18930,18930,0
20240823,090600,1271610,18930,18930,18930,18930,20
20240823,090500,893010,18910,18910,18910,18910,0
20240823,090400,893010,18910,19050,19050,18910,22
20240823,090300,476600,19050,19050,19050,19050,10
20240823,090200,286100,19050,19050,19050,19050,0
20240823,090100,286100,19050,19050,19050,19050,0
20240823,090000,286100,19050,19120,19120,19050,15