KissMeData/001070/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183300,19208460,5870,5870,5870,5870,334
20240821,183200,19208460,5870,5870,5870,5870,0
20240821,183100,19208460,5870,5870,5870,5870,0
20240821,183000,19208460,5870,5870,5870,5870,0
20240821,182900,19208460,5870,5870,5870,5870,0
20240821,182800,19208460,5870,5870,5870,5870,0
20240821,182700,19208460,5870,5870,5870,5870,0
20240821,182600,19208460,5870,5870,5870,5870,0
20240821,182500,19208460,5870,5870,5870,5870,0
20240821,182400,19208460,5870,5870,5870,5870,0
20240821,182300,19208460,5870,5870,5870,5870,0
20240821,182200,19208460,5870,5870,5870,5870,0
20240821,182100,19208460,5870,5870,5870,5870,0
20240821,182000,19208460,5870,5870,5870,5870,0
20240821,181900,19208460,5870,5870,5870,5870,0
20240821,181800,19208460,5870,5870,5870,5870,0
20240821,181700,19208460,5870,5870,5870,5870,0
20240821,181600,19208460,5870,5870,5870,5870,0
20240821,181500,19208460,5870,5870,5870,5870,0
20240821,181400,19208460,5870,5870,5870,5870,0
20240821,181300,19208460,5870,5870,5870,5870,0
20240821,181200,19208460,5870,5870,5870,5870,0
20240821,181100,19208460,5870,5870,5870,5870,0
20240821,181000,19208460,5870,5870,5870,5870,0
20240821,180900,19208460,5870,5870,5870,5870,0
20240821,180800,19208460,5870,5870,5870,5870,0
20240821,180700,19208460,5870,5870,5870,5870,0
20240821,180600,19208460,5870,5870,5870,5870,0
20240821,180500,19208460,5870,5870,5870,5870,0
20240821,180400,19208460,5870,5870,5870,5870,0
20240821,180300,19208460,5870,5870,5870,5870,334
20240821,180200,19208460,5870,5870,5870,5870,0
20240821,180100,19208460,5870,5870,5870,5870,0
20240821,180000,19208460,5870,5870,5870,5870,0
20240821,175900,19208460,5870,5870,5870,5870,0
20240821,175800,19208460,5870,5870,5870,5870,0
20240821,175700,19208460,5870,5870,5870,5870,0
20240821,175600,19208460,5870,5870,5870,5870,0
20240821,175500,19208460,5870,5870,5870,5870,0
20240821,175400,19208460,5870,5870,5870,5870,0
20240821,175300,19208460,5870,5870,5870,5870,0
20240821,175200,19208460,5870,5870,5870,5870,0
20240821,175100,19208460,5870,5870,5870,5870,0
20240821,175000,19208460,5870,5870,5870,5870,0
20240821,174900,19208460,5870,5870,5870,5870,0
20240821,174800,19208460,5870,5870,5870,5870,0
20240821,174700,19208460,5870,5870,5870,5870,0
20240821,174600,19208460,5870,5870,5870,5870,0
20240821,174500,19208460,5870,5870,5870,5870,0
20240821,174400,19208460,5870,5870,5870,5870,0
20240821,174300,19208460,5870,5870,5870,5870,0
20240821,174200,19208460,5870,5870,5870,5870,0
20240821,174100,19208460,5870,5870,5870,5870,0
20240821,174000,19208460,5870,5870,5870,5870,0
20240821,173900,19208460,5870,5870,5870,5870,0
20240821,173800,19208460,5870,5870,5870,5870,0
20240821,173700,19208460,5870,5870,5870,5870,0
20240821,173600,19208460,5870,5870,5870,5870,0
20240821,173500,19208460,5870,5870,5870,5870,0
20240821,173400,19208460,5870,5870,5870,5870,0
20240821,173300,19208460,5870,5870,5870,5870,334
20240821,173200,19208460,5870,5870,5870,5870,0
20240821,173100,19208460,5870,5870,5870,5870,0
20240821,173000,19208460,5870,5870,5870,5870,0
20240821,172900,19208460,5870,5870,5870,5870,0
20240821,172800,19208460,5870,5870,5870,5870,0
20240821,172700,19208460,5870,5870,5870,5870,0
20240821,172600,19208460,5870,5870,5870,5870,0
20240821,172500,19208460,5870,5870,5870,5870,0
20240821,172400,19208460,5870,5870,5870,5870,0
20240821,172300,19208460,5870,5870,5870,5870,0
20240821,172200,19208460,5870,5870,5870,5870,0
20240821,172100,19208460,5870,5870,5870,5870,0
20240821,172000,19208460,5870,5870,5870,5870,0
20240821,171900,19208460,5870,5870,5870,5870,0
20240821,171800,19208460,5870,5870,5870,5870,0
20240821,171700,19208460,5870,5870,5870,5870,0
20240821,171600,19208460,5870,5870,5870,5870,0
20240821,171500,19208460,5870,5870,5870,5870,0
20240821,171400,19208460,5870,5870,5870,5870,0
20240821,171300,19208460,5870,5870,5870,5870,0
20240821,171200,19208460,5870,5870,5870,5870,0
20240821,171100,19208460,5870,5870,5870,5870,0
20240821,171000,19208460,5870,5870,5870,5870,0
20240821,170900,19208460,5870,5870,5870,5870,0
20240821,170800,19208460,5870,5870,5870,5870,0
20240821,170700,19208460,5870,5870,5870,5870,0
20240821,170600,19208460,5870,5870,5870,5870,0
20240821,170500,19208460,5870,5870,5870,5870,0
20240821,170400,19208460,5870,5870,5870,5870,0
20240821,170300,19208460,5870,5870,5870,5870,334
20240821,170200,19208460,5870,5870,5870,5870,0
20240821,170100,19208460,5870,5870,5870,5870,0
20240821,170000,19208460,5870,5870,5870,5870,0
20240821,165900,19208460,5870,5870,5870,5870,0
20240821,165800,19208460,5870,5870,5870,5870,0
20240821,165700,19208460,5870,5870,5870,5870,0
20240821,165600,19208460,5870,5870,5870,5870,0
20240821,165500,19208460,5870,5870,5870,5870,0
20240821,165400,19208460,5870,5870,5870,5870,0
20240821,165300,19208460,5870,5870,5870,5870,0
20240821,165200,19208460,5870,5870,5870,5870,0
20240821,165100,19208460,5870,5870,5870,5870,0
20240821,165000,19208460,5870,5870,5870,5870,0
20240821,164900,19208460,5870,5870,5870,5870,0
20240821,164800,19208460,5870,5870,5870,5870,0
20240821,164700,19208460,5870,5870,5870,5870,0
20240821,164600,19208460,5870,5870,5870,5870,0
20240821,164500,19208460,5870,5870,5870,5870,0
20240821,164400,19208460,5870,5870,5870,5870,0
20240821,164300,19208460,5870,5870,5870,5870,0
20240821,164200,19208460,5870,5870,5870,5870,0
20240821,164100,19208460,5870,5870,5870,5870,0
20240821,164000,19208460,5870,5870,5870,5870,0
20240821,163900,19208460,5870,5870,5870,5870,0
20240821,163800,19208460,5870,5870,5870,5870,0
20240821,163700,19208460,5870,5870,5870,5870,0
20240821,163600,19208460,5870,5870,5870,5870,0
20240821,163500,19208460,5870,5870,5870,5870,0
20240821,163400,19208460,5870,5870,5870,5870,0
20240821,163300,19208460,5870,5870,5870,5870,334
20240821,163200,19208460,5870,5870,5870,5870,0
20240821,163100,19208460,5870,5870,5870,5870,0
20240821,163000,19208460,5870,5870,5870,5870,0
20240821,162900,19208460,5870,5870,5870,5870,0
20240821,162800,19208460,5870,5870,5870,5870,0
20240821,162700,19208460,5870,5870,5870,5870,0
20240821,162600,19208460,5870,5870,5870,5870,0
20240821,162500,19208460,5870,5870,5870,5870,0
20240821,162400,19208460,5870,5870,5870,5870,0
20240821,162300,19208460,5870,5870,5870,5870,0
20240821,162200,19208460,5870,5870,5870,5870,0
20240821,162100,19208460,5870,5870,5870,5870,0
20240821,162000,19208460,5870,5870,5870,5870,0
20240821,161900,19208460,5870,5870,5870,5870,0
20240821,161800,19208460,5870,5870,5870,5870,0
20240821,161700,19208460,5870,5870,5870,5870,0
20240821,161600,19208460,5870,5870,5870,5870,0
20240821,161500,19208460,5870,5870,5870,5870,0
20240821,161400,19208460,5870,5870,5870,5870,0
20240821,161300,19208460,5870,5870,5870,5870,0
20240821,161200,19208460,5870,5870,5870,5870,0
20240821,161100,19208460,5870,5870,5870,5870,0
20240821,161000,19208460,5870,5870,5870,5870,0
20240821,160900,19208460,5870,5870,5870,5870,0
20240821,160800,19208460,5870,5870,5870,5870,0
20240821,160700,19208460,5870,5870,5870,5870,0
20240821,160600,19208460,5870,5870,5870,5870,0
20240821,160500,19208460,5870,5870,5870,5870,0
20240821,160400,19208460,5870,5870,5870,5870,0
20240821,160300,19208460,5870,5870,5870,5870,334
20240821,160200,19208460,5870,5870,5870,5870,0
20240821,160100,19208460,5870,5870,5870,5870,0
20240821,160000,19208460,5870,5870,5870,5870,0
20240821,155900,19208460,5870,5870,5870,5870,0
20240821,155800,19208460,5870,5870,5870,5870,0
20240821,155700,19208460,5870,5870,5870,5870,0
20240821,155600,19208460,5870,5870,5870,5870,0
20240821,155500,19208460,5870,5870,5870,5870,0
20240821,155400,19208460,5870,5870,5870,5870,0
20240821,155300,19208460,5870,5870,5870,5870,0
20240821,155200,19208460,5870,5870,5870,5870,0
20240821,155100,19208460,5870,5870,5870,5870,0
20240821,155000,19208460,5870,5870,5870,5870,0
20240821,154900,19208460,5870,5870,5870,5870,0
20240821,154800,19208460,5870,5870,5870,5870,0
20240821,154700,19208460,5870,5870,5870,5870,0
20240821,154600,19208460,5870,5870,5870,5870,0
20240821,154500,19208460,5870,5870,5870,5870,0
20240821,154400,19208460,5870,5870,5870,5870,0
20240821,154300,19208460,5870,5870,5870,5870,0
20240821,154200,19208460,5870,5870,5870,5870,0
20240821,154100,19208460,5870,5870,5870,5870,0
20240821,154000,19208460,5870,5870,5870,5870,0
20240821,153900,19208460,5870,5870,5870,5870,0
20240821,153800,19208460,5870,5870,5870,5870,0
20240821,153700,19208460,5870,5870,5870,5870,0
20240821,153600,19208460,5870,5870,5870,5870,0
20240821,153500,19208460,5870,5870,5870,5870,0
20240821,153400,19208460,5870,5870,5870,5870,0
20240821,153300,19208460,5870,5870,5870,5870,334
20240821,153200,19208460,5870,5870,5870,5870,0
20240821,153100,19208460,5870,5870,5870,5870,0
20240821,153000,19208460,5870,5870,5870,5870,334
20240821,152900,17247880,5850,5850,5850,5850,0
20240821,152800,17247880,5850,5850,5850,5850,0
20240821,152700,17247880,5850,5850,5850,5850,0
20240821,152600,17247880,5850,5850,5850,5850,0
20240821,152500,17247880,5850,5850,5850,5850,0
20240821,152400,17247880,5850,5850,5850,5850,0
20240821,152300,17247880,5850,5850,5850,5850,0
20240821,152200,17247880,5850,5850,5850,5850,0
20240821,152100,17247880,5850,5850,5850,5850,0
20240821,152000,17247880,5850,5850,5850,5850,0
20240821,151900,17247880,5850,5820,5850,5820,68
20240821,151800,16852090,5850,5850,5850,5850,0
20240821,151700,16852090,5850,5830,5850,5820,5
20240821,151600,16822910,5840,5820,5850,5820,104
20240821,151500,16217530,5850,5850,5850,5850,0
20240821,151400,16217530,5850,5850,5850,5850,0
20240821,151300,16217530,5850,5850,5850,5850,0
20240821,151200,16217530,5850,5850,5850,5850,0
20240821,151100,16217530,5850,5850,5850,5850,0
20240821,151000,16217530,5850,5850,5850,5850,0
20240821,150900,16217530,5850,5850,5850,5850,0
20240821,150800,16217530,5850,5850,5850,5850,0
20240821,150700,16217530,5850,5850,5850,5850,0
20240821,150600,16217530,5850,5850,5850,5850,0
20240821,150500,16217530,5850,5850,5850,5850,0
20240821,150400,16217530,5850,5850,5850,5850,0
20240821,150300,16217530,5850,5850,5850,5850,0
20240821,150200,16217530,5850,5850,5850,5850,0
20240821,150100,16217530,5850,5850,5850,5850,0
20240821,150000,16217530,5850,5850,5850,5850,0
20240821,145900,16217530,5850,5850,5850,5850,0
20240821,145800,16217530,5850,5850,5850,5850,0
20240821,145700,16217530,5850,5850,5850,5850,0
20240821,145600,16217530,5850,5850,5850,5850,0
20240821,145500,16217530,5850,5850,5850,5850,0
20240821,145400,16217530,5850,5850,5850,5850,0
20240821,145300,16217530,5850,5850,5850,5850,0
20240821,145200,16217530,5850,5850,5850,5850,0
20240821,145100,16217530,5850,5850,5850,5850,0
20240821,145000,16217530,5850,5850,5850,5850,0
20240821,144900,16217530,5850,5850,5850,5850,0
20240821,144800,16217530,5850,5850,5850,5850,0
20240821,144700,16217530,5850,5850,5850,5850,0
20240821,144600,16217530,5850,5850,5850,5850,0
20240821,144500,16217530,5850,5850,5850,5850,0
20240821,144400,16217530,5850,5850,5850,5850,0
20240821,144300,16217530,5850,5850,5850,5850,0
20240821,144200,16217530,5850,5850,5850,5850,0
20240821,144100,16217530,5850,5850,5850,5850,0
20240821,144000,16217530,5850,5850,5850,5850,0
20240821,143900,16217530,5850,5850,5850,5850,0
20240821,143800,16217530,5850,5850,5850,5850,0
20240821,143700,16217530,5850,5850,5850,5850,0
20240821,143600,16217530,5850,5850,5850,5850,0
20240821,143500,16217530,5850,5850,5850,5850,0
20240821,143400,16217530,5850,5850,5850,5850,0
20240821,143300,16217530,5850,5850,5850,5850,0
20240821,143200,16217530,5850,5850,5850,5850,0
20240821,143100,16217530,5850,5830,5850,5830,13
20240821,143000,16141710,5830,5830,5830,5830,0
20240821,142900,16141710,5830,5830,5830,5830,0
20240821,142800,16141710,5830,5830,5830,5830,0
20240821,142700,16141710,5830,5830,5830,5830,0
20240821,142600,16141710,5830,5830,5830,5830,0
20240821,142500,16141710,5830,5830,5830,5830,0
20240821,142400,16141710,5830,5830,5830,5830,0
20240821,142300,16141710,5830,5830,5830,5830,0
20240821,142200,16141710,5830,5830,5830,5830,0
20240821,142100,16141710,5830,5830,5830,5830,0
20240821,142000,16141710,5830,5830,5830,5830,0
20240821,141900,16141710,5830,5830,5830,5830,0
20240821,141800,16141710,5830,5830,5830,5830,0
20240821,141700,16141710,5830,5830,5830,5830,0
20240821,141600,16141710,5830,5830,5830,5830,0
20240821,141500,16141710,5830,5830,5830,5830,0
20240821,141400,16141710,5830,5830,5830,5830,0
20240821,141300,16141710,5830,5830,5830,5830,0
20240821,141200,16141710,5830,5830,5830,5830,0
20240821,141100,16141710,5830,5830,5830,5830,1
20240821,141000,16135880,5810,5810,5810,5810,5
20240821,140900,16106830,5830,5830,5830,5830,0
20240821,140800,16106830,5830,5830,5830,5830,0
20240821,140700,16106830,5830,5830,5830,5830,0
20240821,140600,16106830,5830,5830,5830,5830,0
20240821,140500,16106830,5830,5830,5830,5830,0
20240821,140400,16106830,5830,5830,5830,5830,0
20240821,140300,16106830,5830,5830,5830,5830,0
20240821,140200,16106830,5830,5830,5830,5830,0
20240821,140100,16106830,5830,5830,5830,5830,0
20240821,140000,16106830,5830,5830,5830,5830,0
20240821,135900,16106830,5830,5830,5830,5830,0
20240821,135800,16106830,5830,5830,5830,5830,0
20240821,135700,16106830,5830,5830,5830,5830,0
20240821,135600,16106830,5830,5830,5830,5830,0
20240821,135500,16106830,5830,5830,5830,5830,0
20240821,135400,16106830,5830,5830,5830,5830,0
20240821,135300,16106830,5830,5830,5830,5830,0
20240821,135200,16106830,5830,5830,5830,5830,0
20240821,135100,16106830,5830,5830,5830,5830,1
20240821,135000,16101000,5820,5820,5820,5820,5
20240821,134900,16071900,5820,5820,5820,5820,0
20240821,134800,16071900,5820,5820,5820,5820,0
20240821,134700,16071900,5820,5820,5820,5820,0
20240821,134600,16071900,5820,5820,5820,5820,0
20240821,134500,16071900,5820,5820,5820,5820,0
20240821,134400,16071900,5820,5820,5820,5820,0
20240821,134300,16071900,5820,5820,5820,5820,0
20240821,134200,16071900,5820,5820,5820,5820,0
20240821,134100,16071900,5820,5820,5820,5820,0
20240821,134000,16071900,5820,5820,5820,5820,0
20240821,133900,16071900,5820,5820,5820,5820,0
20240821,133800,16071900,5820,5820,5820,5820,1
20240821,133700,16066080,5830,5830,5830,5830,0
20240821,133600,16066080,5830,5830,5830,5830,0
20240821,133500,16066080,5830,5830,5830,5830,0
20240821,133400,16066080,5830,5830,5830,5830,0
20240821,133300,16066080,5830,5830,5830,5830,0
20240821,133200,16066080,5830,5830,5830,5830,0
20240821,133100,16066080,5830,5830,5830,5830,0
20240821,133000,16066080,5830,5830,5830,5830,0
20240821,132900,16066080,5830,5830,5830,5830,0
20240821,132800,16066080,5830,5830,5830,5830,0
20240821,132700,16066080,5830,5830,5830,5830,0
20240821,132600,16066080,5830,5830,5830,5830,0
20240821,132500,16066080,5830,5830,5830,5830,0
20240821,132400,16066080,5830,5830,5830,5830,0
20240821,132300,16066080,5830,5830,5830,5830,0
20240821,132200,16066080,5830,5830,5830,5830,0
20240821,132100,16066080,5830,5830,5830,5830,0
20240821,132000,16066080,5830,5830,5830,5830,0
20240821,131900,16066080,5830,5830,5830,5830,0
20240821,131800,16066080,5830,5830,5830,5830,0
20240821,131700,16066080,5830,5830,5830,5830,0
20240821,131600,16066080,5830,5830,5830,5830,0
20240821,131500,16066080,5830,5830,5830,5830,0
20240821,131400,16066080,5830,5830,5830,5830,0
20240821,131300,16066080,5830,5830,5830,5830,0
20240821,131200,16066080,5830,5830,5830,5830,0
20240821,131100,16066080,5830,5830,5830,5830,1
20240821,131000,16060250,5780,5780,5780,5780,0
20240821,130900,16060250,5780,5780,5780,5780,0
20240821,130800,16060250,5780,5780,5780,5780,0
20240821,130700,16060250,5780,5780,5780,5780,0
20240821,130600,16060250,5780,5780,5780,5780,22
20240821,130500,15933090,5780,5780,5780,5780,67
20240821,130400,15545830,5780,5780,5780,5780,0
20240821,130300,15545830,5780,5780,5780,5780,0
20240821,130200,15545830,5780,5780,5780,5780,0
20240821,130100,15545830,5780,5780,5780,5780,0
20240821,130000,15545830,5780,5780,5780,5780,0
20240821,125900,15545830,5780,5780,5780,5780,0
20240821,125800,15545830,5780,5780,5780,5780,71
20240821,125700,15135450,5780,5780,5780,5780,0
20240821,125600,15135450,5780,5780,5780,5780,0
20240821,125500,15135450,5780,5780,5780,5780,0
20240821,125400,15135450,5780,5780,5780,5780,0
20240821,125300,15135450,5780,5780,5780,5780,0
20240821,125200,15135450,5780,5780,5780,5780,0
20240821,125100,15135450,5780,5780,5780,5780,0
20240821,125000,15135450,5780,5780,5780,5780,0
20240821,124900,15135450,5780,5780,5780,5780,0
20240821,124800,15135450,5780,5780,5780,5780,1
20240821,124700,15129670,5850,5850,5850,5850,0
20240821,124600,15129670,5850,5850,5850,5850,0
20240821,124500,15129670,5850,5850,5850,5850,0
20240821,124400,15129670,5850,5850,5850,5850,0
20240821,124300,15129670,5850,5850,5850,5850,0
20240821,124200,15129670,5850,5850,5850,5850,0
20240821,124100,15129670,5850,5850,5850,5850,0
20240821,124000,15129670,5850,5850,5850,5850,0
20240821,123900,15129670,5850,5850,5850,5850,0
20240821,123800,15129670,5850,5850,5850,5850,0
20240821,123700,15129670,5850,5850,5850,5850,0
20240821,123600,15129670,5850,5850,5850,5850,0
20240821,123500,15129670,5850,5810,5850,5810,56
20240821,123400,14802590,5800,5800,5800,5800,0
20240821,123300,14802590,5800,5800,5800,5800,1
20240821,123200,14796790,5710,5750,5750,5710,84
20240821,123100,14316930,5850,5850,5850,5850,0
20240821,123000,14316930,5850,5850,5850,5850,0
20240821,122900,14316930,5850,5830,5850,5830,501
20240821,122800,11386150,5770,5810,5810,5660,1170
20240821,122700,4651500,5810,5830,5830,5810,55
20240821,122600,4331760,5820,5830,5830,5820,80
20240821,122500,3865880,5830,5830,5830,5830,0
20240821,122400,3865880,5830,5840,5840,5830,65
20240821,122300,3486730,5870,5870,5870,5870,0
20240821,122200,3486730,5870,5870,5870,5870,0
20240821,122100,3486730,5870,5870,5870,5870,0
20240821,122000,3486730,5870,5870,5870,5870,0
20240821,121900,3486730,5870,5870,5870,5870,0
20240821,121800,3486730,5870,5870,5870,5870,0
20240821,121700,3486730,5870,5870,5870,5870,0
20240821,121600,3486730,5870,5870,5870,5870,0
20240821,121500,3486730,5870,5870,5870,5870,0
20240821,121400,3486730,5870,5870,5870,5870,0
20240821,121300,3486730,5870,5870,5870,5870,0
20240821,121200,3486730,5870,5870,5870,5870,0
20240821,121100,3486730,5870,5870,5870,5870,0
20240821,121000,3486730,5870,5870,5870,5870,0
20240821,120900,3486730,5870,5850,5870,5850,3
20240821,120800,3469150,5850,5850,5850,5850,0
20240821,120700,3469150,5850,5850,5850,5850,0
20240821,120600,3469150,5850,5850,5850,5850,0
20240821,120500,3469150,5850,5860,5860,5850,2
20240821,120400,3457440,5880,5880,5880,5880,0
20240821,120300,3457440,5880,5880,5880,5880,0
20240821,120200,3457440,5880,5880,5880,5880,0
20240821,120100,3457440,5880,5880,5880,5880,0
20240821,120000,3457440,5880,5880,5880,5880,0
20240821,115900,3457440,5880,5880,5880,5880,0
20240821,115800,3457440,5880,5880,5880,5880,0
20240821,115700,3457440,5880,5880,5880,5880,0
20240821,115600,3457440,5880,5880,5880,5880,0
20240821,115500,3457440,5880,5880,5880,5880,0
20240821,115400,3457440,5880,5880,5880,5880,0
20240821,115300,3457440,5880,5880,5880,5880,0
20240821,115200,3457440,5880,5880,5880,5880,1
20240821,115100,3451560,5850,5850,5850,5850,0
20240821,115000,3451560,5850,5850,5850,5850,0
20240821,114900,3451560,5850,5850,5850,5850,0
20240821,114800,3451560,5850,5850,5850,5850,0
20240821,114700,3451560,5850,5850,5850,5850,0
20240821,114600,3451560,5850,5850,5850,5850,0
20240821,114500,3451560,5850,5850,5850,5850,0
20240821,114400,3451560,5850,5850,5850,5850,0
20240821,114300,3451560,5850,5850,5850,5850,0
20240821,114200,3451560,5850,5850,5850,5850,0
20240821,114100,3451560,5850,5850,5850,5850,0
20240821,114000,3451560,5850,5850,5850,5850,0
20240821,113900,3451560,5850,5850,5850,5850,0
20240821,113800,3451560,5850,5850,5850,5850,0
20240821,113700,3451560,5850,5850,5850,5850,0
20240821,113600,3451560,5850,5850,5850,5850,0
20240821,113500,3451560,5850,5850,5850,5850,0
20240821,113400,3451560,5850,5860,5860,5850,3
20240821,113300,3434000,5870,5870,5870,5870,6
20240821,113200,3398780,5880,5880,5880,5880,0
20240821,113100,3398780,5880,5880,5880,5880,0
20240821,113000,3398780,5880,5880,5880,5880,0
20240821,112900,3398780,5880,5880,5880,5880,0
20240821,112800,3398780,5880,5880,5880,5880,0
20240821,112700,3398780,5880,5880,5880,5880,0
20240821,112600,3398780,5880,5880,5880,5880,0
20240821,112500,3398780,5880,5880,5880,5880,0
20240821,112400,3398780,5880,5880,5880,5880,0
20240821,112300,3398780,5880,5880,5880,5880,1
20240821,112200,3392900,5870,5870,5870,5870,0
20240821,112100,3392900,5870,5870,5870,5870,0
20240821,112000,3392900,5870,5870,5870,5870,0
20240821,111900,3392900,5870,5870,5870,5870,0
20240821,111800,3392900,5870,5870,5870,5870,0
20240821,111700,3392900,5870,5870,5870,5870,0
20240821,111600,3392900,5870,5870,5870,5870,0
20240821,111500,3392900,5870,5870,5870,5870,0
20240821,111400,3392900,5870,5870,5870,5870,0
20240821,111300,3392900,5870,5870,5870,5870,0
20240821,111200,3392900,5870,5870,5870,5870,5
20240821,111100,3363550,5880,5880,5880,5880,0
20240821,111000,3363550,5880,5880,5880,5880,0
20240821,110900,3363550,5880,5880,5880,5880,0
20240821,110800,3363550,5880,5880,5880,5880,0
20240821,110700,3363550,5880,5880,5880,5880,0
20240821,110600,3363550,5880,5870,5880,5870,59
20240821,110500,3017210,5870,5870,5870,5870,8
20240821,110400,2970250,5890,5890,5890,5890,0
20240821,110300,2970250,5890,5890,5890,5890,0
20240821,110200,2970250,5890,5890,5890,5890,0
20240821,110100,2970250,5890,5890,5890,5890,0
20240821,110000,2970250,5890,5890,5890,5890,0
20240821,105900,2970250,5890,5880,5890,5880,6
20240821,105800,2934960,5890,5880,5890,5880,6
20240821,105700,2899670,5880,5880,5880,5880,10
20240821,105600,2840870,5870,5870,5870,5870,4
20240821,105500,2817390,5880,5880,5880,5880,0
20240821,105400,2817390,5880,5880,5880,5880,1
20240821,105300,2811510,5870,5870,5870,5870,0
20240821,105200,2811510,5870,5870,5870,5870,1
20240821,105100,2805640,5880,5880,5880,5880,0
20240821,105000,2805640,5880,5880,5880,5880,0
20240821,104900,2805640,5880,5870,5880,5870,10
20240821,104800,2746890,5870,5870,5870,5870,0
20240821,104700,2746890,5870,5870,5870,5870,0
20240821,104600,2746890,5870,5870,5870,5870,20
20240821,104500,2629490,5890,5890,5890,5890,0
20240821,104400,2629490,5890,5890,5890,5890,0
20240821,104300,2629490,5890,5890,5890,5890,0
20240821,104200,2629490,5890,5890,5890,5890,0
20240821,104100,2629490,5890,5890,5890,5890,0
20240821,104000,2629490,5890,5890,5890,5890,0
20240821,103900,2629490,5890,5890,5890,5890,0
20240821,103800,2629490,5890,5890,5890,5890,0
20240821,103700,2629490,5890,5890,5890,5890,0
20240821,103600,2629490,5890,5890,5890,5890,0
20240821,103500,2629490,5890,5890,5890,5890,0
20240821,103400,2629490,5890,5890,5890,5890,0
20240821,103300,2629490,5890,5880,5890,5880,3
20240821,103200,2611840,5880,5880,5880,5880,10
20240821,103100,2553040,5870,5870,5870,5870,0
20240821,103000,2553040,5870,5870,5870,5870,0
20240821,102900,2553040,5870,5860,5870,5860,405
20240821,102800,175740,5860,5860,5860,5860,0
20240821,102700,175740,5860,5850,5860,5850,6
20240821,102600,140630,5870,5870,5870,5870,0
20240821,102500,140630,5870,5870,5870,5870,0
20240821,102400,140630,5870,5870,5870,5870,0
20240821,102300,140630,5870,5870,5870,5870,0
20240821,102200,140630,5870,5870,5870,5870,0
20240821,102100,140630,5870,5870,5870,5870,0
20240821,102000,140630,5870,5870,5870,5870,0
20240821,101900,140630,5870,5870,5870,5870,0
20240821,101800,140630,5870,5870,5870,5870,0
20240821,101700,140630,5870,5870,5870,5870,0
20240821,101600,140630,5870,5870,5870,5870,0
20240821,101500,140630,5870,5870,5870,5870,0
20240821,101400,140630,5870,5870,5870,5870,0
20240821,101300,140630,5870,5870,5870,5870,0
20240821,101200,140630,5870,5870,5870,5870,0
20240821,101100,140630,5870,5870,5870,5870,0
20240821,101000,140630,5870,5870,5870,5870,0
20240821,100900,140630,5870,5870,5870,5870,0
20240821,100800,140630,5870,5870,5870,5870,0
20240821,100700,140630,5870,5870,5870,5870,0
20240821,100600,140630,5870,5870,5870,5870,0
20240821,100500,140630,5870,5870,5870,5870,0
20240821,100400,140630,5870,5870,5870,5870,0
20240821,100300,140630,5870,5870,5870,5870,0
20240821,100200,140630,5870,5870,5870,5870,0
20240821,100100,140630,5870,5870,5870,5870,0
20240821,100000,140630,5870,5870,5870,5870,0
20240821,095900,140630,5870,5830,5870,5820,7
20240821,095800,99720,5870,5870,5870,5870,0
20240821,095700,99720,5870,5870,5870,5870,0
20240821,095600,99720,5870,5870,5870,5870,0
20240821,095500,99720,5870,5870,5870,5870,0
20240821,095400,99720,5870,5870,5870,5870,0
20240821,095300,99720,5870,5870,5870,5870,0
20240821,095200,99720,5870,5870,5870,5870,0
20240821,095100,99720,5870,5870,5870,5870,0
20240821,095000,99720,5870,5870,5870,5870,0
20240821,094900,99720,5870,5870,5870,5870,0
20240821,094800,99720,5870,5870,5870,5870,0
20240821,094700,99720,5870,5870,5870,5870,0
20240821,094600,99720,5870,5870,5870,5870,0
20240821,094500,99720,5870,5870,5870,5870,0
20240821,094400,99720,5870,5870,5870,5870,0
20240821,094300,99720,5870,5870,5870,5870,0
20240821,094200,99720,5870,5870,5870,5870,0
20240821,094100,99720,5870,5870,5870,5870,0
20240821,094000,99720,5870,5870,5870,5870,0
20240821,093900,99720,5870,5870,5870,5870,0
20240821,093800,99720,5870,5870,5870,5870,0
20240821,093700,99720,5870,5870,5870,5870,0
20240821,093600,99720,5870,5870,5870,5870,0
20240821,093500,99720,5870,5870,5870,5870,0
20240821,093400,99720,5870,5870,5870,5870,0
20240821,093300,99720,5870,5870,5870,5870,0
20240821,093200,99720,5870,5870,5870,5870,0
20240821,093100,99720,5870,5870,5870,5870,0
20240821,093000,99720,5870,5870,5870,5870,0
20240821,092900,99720,5870,5870,5870,5870,0
20240821,092800,99720,5870,5870,5870,5870,0
20240821,092700,99720,5870,5870,5870,5870,0
20240821,092600,99720,5870,5870,5870,5870,0
20240821,092500,99720,5870,5870,5870,5870,0
20240821,092400,99720,5870,5870,5870,5870,0
20240821,092300,99720,5870,5870,5870,5870,0
20240821,092200,99720,5870,5870,5870,5870,0
20240821,092100,99720,5870,5870,5870,5870,0
20240821,092000,99720,5870,5870,5870,5870,0
20240821,091900,99720,5870,5870,5870,5870,0
20240821,091800,99720,5870,5870,5870,5870,0
20240821,091700,99720,5870,5870,5870,5870,0
20240821,091600,99720,5870,5870,5870,5870,0
20240821,091500,99720,5870,5870,5870,5870,0
20240821,091400,99720,5870,5870,5870,5870,0
20240821,091300,99720,5870,5870,5870,5870,0
20240821,091200,99720,5870,5870,5870,5870,0
20240821,091100,99720,5870,5870,5870,5870,0
20240821,091000,99720,5870,5870,5870,5870,0
20240821,090900,99720,5870,5870,5870,5870,0
20240821,090800,99720,5870,5870,5870,5870,0
20240821,090700,99720,5870,5870,5870,5870,0
20240821,090600,99720,5870,5870,5870,5870,0
20240821,090500,99720,5870,5870,5870,5870,0
20240821,090400,99720,5870,5870,5870,5870,0
20240821,090300,99720,5870,5870,5870,5870,1
20240821,090200,93850,5860,5860,5860,5860,2
20240821,090100,82130,5830,5860,5860,5830,2
20240821,090000,70440,5870,5870,5870,5870,12