KissMeData/004890/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184300,37125850,40850,40850,40850,40850,34
20240821,184200,37125850,40850,40850,40850,40850,0
20240821,184100,37125850,40850,40850,40850,40850,0
20240821,184000,37125850,40850,40850,40850,40850,0
20240821,183900,37125850,40850,40850,40850,40850,0
20240821,183800,37125850,40850,40850,40850,40850,0
20240821,183700,37125850,40850,40850,40850,40850,0
20240821,183600,37125850,40850,40850,40850,40850,0
20240821,183500,37125850,40850,40850,40850,40850,0
20240821,183400,37125850,40850,40850,40850,40850,0
20240821,183300,37125850,40850,40850,40850,40850,0
20240821,183200,37125850,40850,40850,40850,40850,0
20240821,183100,37125850,40850,40850,40850,40850,0
20240821,183000,37125850,40850,40850,40850,40850,0
20240821,182900,37125850,40850,40850,40850,40850,0
20240821,182800,37125850,40850,40850,40850,40850,0
20240821,182700,37125850,40850,40850,40850,40850,0
20240821,182600,37125850,40850,40850,40850,40850,0
20240821,182500,37125850,40850,40850,40850,40850,0
20240821,182400,37125850,40850,40850,40850,40850,0
20240821,182300,37125850,40850,40850,40850,40850,0
20240821,182200,37125850,40850,40850,40850,40850,0
20240821,182100,37125850,40850,40850,40850,40850,0
20240821,182000,37125850,40850,40850,40850,40850,0
20240821,181900,37125850,40850,40850,40850,40850,0
20240821,181800,37125850,40850,40850,40850,40850,0
20240821,181700,37125850,40850,40850,40850,40850,0
20240821,181600,37125850,40850,40850,40850,40850,0
20240821,181500,37125850,40850,40850,40850,40850,0
20240821,181400,37125850,40850,40850,40850,40850,0
20240821,181300,37125850,40850,40850,40850,40850,34
20240821,181200,37125850,40850,40850,40850,40850,0
20240821,181100,37125850,40850,40850,40850,40850,0
20240821,181000,37125850,40850,40850,40850,40850,0
20240821,180900,37125850,40850,40850,40850,40850,0
20240821,180800,37125850,40850,40850,40850,40850,0
20240821,180700,37125850,40850,40850,40850,40850,0
20240821,180600,37125850,40850,40850,40850,40850,0
20240821,180500,37125850,40850,40850,40850,40850,0
20240821,180400,37125850,40850,40850,40850,40850,0
20240821,180300,37125850,40850,40850,40850,40850,0
20240821,180200,37125850,40850,40850,40850,40850,0
20240821,180100,37125850,40850,40850,40850,40850,0
20240821,180000,37125850,40850,40850,40850,40850,0
20240821,175900,37125850,40850,40850,40850,40850,0
20240821,175800,37125850,40850,40850,40850,40850,0
20240821,175700,37125850,40850,40850,40850,40850,0
20240821,175600,37125850,40850,40850,40850,40850,0
20240821,175500,37125850,40850,40850,40850,40850,0
20240821,175400,37125850,40850,40850,40850,40850,0
20240821,175300,37125850,40850,40850,40850,40850,0
20240821,175200,37125850,40850,40850,40850,40850,0
20240821,175100,37125850,40850,40850,40850,40850,0
20240821,175000,37125850,40850,40850,40850,40850,0
20240821,174900,37125850,40850,40850,40850,40850,0
20240821,174800,37125850,40850,40850,40850,40850,0
20240821,174700,37125850,40850,40850,40850,40850,0
20240821,174600,37125850,40850,40850,40850,40850,0
20240821,174500,37125850,40850,40850,40850,40850,0
20240821,174400,37125850,40850,40850,40850,40850,0
20240821,174300,37125850,40850,40850,40850,40850,34
20240821,174200,37125850,40850,40850,40850,40850,0
20240821,174100,37125850,40850,40850,40850,40850,0
20240821,174000,37125850,40850,40850,40850,40850,0
20240821,173900,37125850,40850,40850,40850,40850,0
20240821,173800,37125850,40850,40850,40850,40850,0
20240821,173700,37125850,40850,40850,40850,40850,0
20240821,173600,37125850,40850,40850,40850,40850,0
20240821,173500,37125850,40850,40850,40850,40850,0
20240821,173400,37125850,40850,40850,40850,40850,0
20240821,173300,37125850,40850,40850,40850,40850,0
20240821,173200,37125850,40850,40850,40850,40850,0
20240821,173100,37125850,40850,40850,40850,40850,0
20240821,173000,37125850,40850,40850,40850,40850,0
20240821,172900,37125850,40850,40850,40850,40850,0
20240821,172800,37125850,40850,40850,40850,40850,0
20240821,172700,37125850,40850,40850,40850,40850,0
20240821,172600,37125850,40850,40850,40850,40850,0
20240821,172500,37125850,40850,40850,40850,40850,0
20240821,172400,37125850,40850,40850,40850,40850,0
20240821,172300,37125850,40850,40850,40850,40850,0
20240821,172200,37125850,40850,40850,40850,40850,0
20240821,172100,37125850,40850,40850,40850,40850,0
20240821,172000,37125850,40850,40850,40850,40850,0
20240821,171900,37125850,40850,40850,40850,40850,0
20240821,171800,37125850,40850,40850,40850,40850,0
20240821,171700,37125850,40850,40850,40850,40850,0
20240821,171600,37125850,40850,40850,40850,40850,0
20240821,171500,37125850,40850,40850,40850,40850,0
20240821,171400,37125850,40850,40850,40850,40850,0
20240821,171300,37125850,40850,40850,40850,40850,34
20240821,171200,37125850,40850,40850,40850,40850,0
20240821,171100,37125850,40850,40850,40850,40850,0
20240821,171000,37125850,40850,40850,40850,40850,0
20240821,170900,37125850,40850,40850,40850,40850,0
20240821,170800,37125850,40850,40850,40850,40850,0
20240821,170700,37125850,40850,40850,40850,40850,0
20240821,170600,37125850,40850,40850,40850,40850,0
20240821,170500,37125850,40850,40850,40850,40850,0
20240821,170400,37125850,40850,40850,40850,40850,0
20240821,170300,37125850,40850,40850,40850,40850,0
20240821,170200,37125850,40850,40850,40850,40850,0
20240821,170100,37125850,40850,40850,40850,40850,0
20240821,170000,37125850,40850,40850,40850,40850,0
20240821,165900,37125850,40850,40850,40850,40850,0
20240821,165800,37125850,40850,40850,40850,40850,0
20240821,165700,37125850,40850,40850,40850,40850,0
20240821,165600,37125850,40850,40850,40850,40850,0
20240821,165500,37125850,40850,40850,40850,40850,0
20240821,165400,37125850,40850,40850,40850,40850,0
20240821,165300,37125850,40850,40850,40850,40850,0
20240821,165200,37125850,40850,40850,40850,40850,0
20240821,165100,37125850,40850,40850,40850,40850,0
20240821,165000,37125850,40850,40850,40850,40850,0
20240821,164900,37125850,40850,40850,40850,40850,0
20240821,164800,37125850,40850,40850,40850,40850,0
20240821,164700,37125850,40850,40850,40850,40850,0
20240821,164600,37125850,40850,40850,40850,40850,0
20240821,164500,37125850,40850,40850,40850,40850,0
20240821,164400,37125850,40850,40850,40850,40850,0
20240821,164300,37125850,40850,40850,40850,40850,34
20240821,164200,37125850,40850,40850,40850,40850,0
20240821,164100,37125850,40850,40850,40850,40850,0
20240821,164000,37125850,40850,40850,40850,40850,0
20240821,163900,37125850,40850,40850,40850,40850,0
20240821,163800,37125850,40850,40850,40850,40850,0
20240821,163700,37125850,40850,40850,40850,40850,0
20240821,163600,37125850,40850,40850,40850,40850,0
20240821,163500,37125850,40850,40850,40850,40850,0
20240821,163400,37125850,40850,40850,40850,40850,0
20240821,163300,37125850,40850,40850,40850,40850,0
20240821,163200,37125850,40850,40850,40850,40850,0
20240821,163100,37125850,40850,40850,40850,40850,0
20240821,163000,37125850,40850,40850,40850,40850,0
20240821,162900,37125850,40850,40850,40850,40850,0
20240821,162800,37125850,40850,40850,40850,40850,0
20240821,162700,37125850,40850,40850,40850,40850,0
20240821,162600,37125850,40850,40850,40850,40850,0
20240821,162500,37125850,40850,40850,40850,40850,0
20240821,162400,37125850,40850,40850,40850,40850,0
20240821,162300,37125850,40850,40850,40850,40850,0
20240821,162200,37125850,40850,40850,40850,40850,0
20240821,162100,37125850,40850,40850,40850,40850,0
20240821,162000,37125850,40850,40850,40850,40850,0
20240821,161900,37125850,40850,40850,40850,40850,0
20240821,161800,37125850,40850,40850,40850,40850,0
20240821,161700,37125850,40850,40850,40850,40850,0
20240821,161600,37125850,40850,40850,40850,40850,0
20240821,161500,37125850,40850,40850,40850,40850,0
20240821,161400,37125850,40850,40850,40850,40850,0
20240821,161300,37125850,40850,40850,40850,40850,34
20240821,161200,37125850,40850,40850,40850,40850,0
20240821,161100,37125850,40850,40850,40850,40850,0
20240821,161000,37125850,40850,40850,40850,40850,0
20240821,160900,37125850,40850,40850,40850,40850,0
20240821,160800,37125850,40850,40850,40850,40850,0
20240821,160700,37125850,40850,40850,40850,40850,0
20240821,160600,37125850,40850,40850,40850,40850,0
20240821,160500,37125850,40850,40850,40850,40850,0
20240821,160400,37125850,40850,40850,40850,40850,0
20240821,160300,37125850,40850,40850,40850,40850,0
20240821,160200,37125850,40850,40850,40850,40850,0
20240821,160100,37125850,40850,40850,40850,40850,0
20240821,160000,37125850,40850,40850,40850,40850,0
20240821,155900,37125850,40850,40850,40850,40850,0
20240821,155800,37125850,40850,40850,40850,40850,0
20240821,155700,37125850,40850,40850,40850,40850,0
20240821,155600,37125850,40850,40850,40850,40850,0
20240821,155500,37125850,40850,40850,40850,40850,0
20240821,155400,37125850,40850,40850,40850,40850,0
20240821,155300,37125850,40850,40850,40850,40850,0
20240821,155200,37125850,40850,40850,40850,40850,0
20240821,155100,37125850,40850,40850,40850,40850,0
20240821,155000,37125850,40850,40850,40850,40850,0
20240821,154900,37125850,40850,40850,40850,40850,0
20240821,154800,37125850,40850,40850,40850,40850,0
20240821,154700,37125850,40850,40850,40850,40850,0
20240821,154600,37125850,40850,40850,40850,40850,0
20240821,154500,37125850,40850,40850,40850,40850,0
20240821,154400,37125850,40850,40850,40850,40850,0
20240821,154300,37125850,40850,40850,40850,40850,34
20240821,154200,37125850,40850,40850,40850,40850,0
20240821,154100,37125850,40850,40850,40850,40850,0
20240821,154000,37125850,40850,40850,40850,40850,0
20240821,153900,37125850,40850,40850,40850,40850,0
20240821,153800,37125850,40850,40850,40850,40850,0
20240821,153700,37125850,40850,40850,40850,40850,0
20240821,153600,37125850,40850,40850,40850,40850,0
20240821,153500,37125850,40850,40850,40850,40850,0
20240821,153400,37125850,40850,40850,40850,40850,0
20240821,153300,37125850,40850,40850,40850,40850,0
20240821,153200,37125850,40850,40850,40850,40850,0
20240821,153100,37125850,40850,40850,40850,40850,0
20240821,153000,37125850,40850,40850,40850,40850,34
20240821,152900,35736950,40850,40850,40850,40850,0
20240821,152800,35736950,40850,40850,40850,40850,0
20240821,152700,35736950,40850,40850,40850,40850,0
20240821,152600,35736950,40850,40850,40850,40850,0
20240821,152500,35736950,40850,40850,40850,40850,0
20240821,152400,35736950,40850,40850,40850,40850,0
20240821,152300,35736950,40850,40850,40850,40850,0
20240821,152200,35736950,40850,40850,40850,40850,0
20240821,152100,35736950,40850,40850,40850,40850,0
20240821,152000,35736950,40850,40850,40850,40850,0
20240821,151900,35736950,40850,40850,40850,40850,0
20240821,151800,35736950,40850,40850,40850,40850,0
20240821,151700,35736950,40850,40850,40850,40850,0
20240821,151600,35736950,40850,40850,40850,40850,0
20240821,151500,35736950,40850,40850,40850,40850,0
20240821,151400,35736950,40850,40850,40850,40850,0
20240821,151300,35736950,40850,40850,40850,40850,0
20240821,151200,35736950,40850,40850,40850,40850,0
20240821,151100,35736950,40850,40850,40850,40850,0
20240821,151000,35736950,40850,40850,40850,40850,0
20240821,150900,35736950,40850,40850,40850,40850,0
20240821,150800,35736950,40850,40850,40850,40850,0
20240821,150700,35736950,40850,40850,40850,40850,0
20240821,150600,35736950,40850,40850,40850,40850,0
20240821,150500,35736950,40850,40850,40850,40850,0
20240821,150400,35736950,40850,40850,40850,40850,0
20240821,150300,35736950,40850,40850,40850,40850,0
20240821,150200,35736950,40850,40850,40850,40850,0
20240821,150100,35736950,40850,40850,40850,40850,0
20240821,150000,35736950,40850,40850,40850,40850,0
20240821,145900,35736950,40850,40850,40850,40850,0
20240821,145800,35736950,40850,40850,40850,40850,0
20240821,145700,35736950,40850,40850,40850,40850,0
20240821,145600,35736950,40850,40850,40850,40850,0
20240821,145500,35736950,40850,40850,40850,40850,0
20240821,145400,35736950,40850,40850,40850,40850,0
20240821,145300,35736950,40850,40850,40850,40850,0
20240821,145200,35736950,40850,40850,40850,40850,0
20240821,145100,35736950,40850,40850,40850,40850,0
20240821,145000,35736950,40850,40850,40850,40850,0
20240821,144900,35736950,40850,40850,40850,40850,0
20240821,144800,35736950,40850,40850,40850,40850,0
20240821,144700,35736950,40850,40850,40850,40850,0
20240821,144600,35736950,40850,40850,40850,40850,0
20240821,144500,35736950,40850,40850,40850,40850,0
20240821,144400,35736950,40850,40850,40850,40850,0
20240821,144300,35736950,40850,40850,40850,40850,0
20240821,144200,35736950,40850,40850,40850,40850,0
20240821,144100,35736950,40850,40850,40850,40850,0
20240821,144000,35736950,40850,40850,40850,40850,0
20240821,143900,35736950,40850,40850,40850,40850,0
20240821,143800,35736950,40850,40850,40850,40850,0
20240821,143700,35736950,40850,40950,40950,40850,100
20240821,143600,31650050,41000,41000,41000,41000,0
20240821,143500,31650050,41000,41000,41000,41000,0
20240821,143400,31650050,41000,41000,41000,41000,0
20240821,143300,31650050,41000,41000,41000,41000,1
20240821,143200,31609050,41000,41000,41000,41000,0
20240821,143100,31609050,41000,41000,41000,41000,0
20240821,143000,31609050,41000,41000,41000,41000,0
20240821,142900,31609050,41000,41000,41000,41000,0
20240821,142800,31609050,41000,41000,41000,41000,0
20240821,142700,31609050,41000,41000,41000,41000,0
20240821,142600,31609050,41000,41000,41000,41000,0
20240821,142500,31609050,41000,41000,41000,41000,0
20240821,142400,31609050,41000,41000,41000,41000,0
20240821,142300,31609050,41000,41000,41000,41000,0
20240821,142200,31609050,41000,41000,41000,41000,0
20240821,142100,31609050,41000,41000,41000,41000,0
20240821,142000,31609050,41000,41000,41000,41000,0
20240821,141900,31609050,41000,41000,41000,41000,0
20240821,141800,31609050,41000,41000,41000,41000,0
20240821,141700,31609050,41000,41000,41000,41000,0
20240821,141600,31609050,41000,41000,41000,41000,0
20240821,141500,31609050,41000,41000,41000,41000,0
20240821,141400,31609050,41000,41000,41000,41000,0
20240821,141300,31609050,41000,41000,41000,41000,0
20240821,141200,31609050,41000,41000,41000,41000,0
20240821,141100,31609050,41000,41000,41000,41000,0
20240821,141000,31609050,41000,41000,41000,41000,0
20240821,140900,31609050,41000,41000,41000,41000,0
20240821,140800,31609050,41000,41000,41000,41000,0
20240821,140700,31609050,41000,41000,41000,41000,0
20240821,140600,31609050,41000,41000,41000,41000,0
20240821,140500,31609050,41000,41000,41000,41000,0
20240821,140400,31609050,41000,41000,41000,41000,0
20240821,140300,31609050,41000,41000,41000,41000,0
20240821,140200,31609050,41000,41000,41000,41000,0
20240821,140100,31609050,41000,41000,41000,41000,0
20240821,140000,31609050,41000,41000,41000,41000,0
20240821,135900,31609050,41000,41000,41000,41000,0
20240821,135800,31609050,41000,41000,41000,41000,0
20240821,135700,31609050,41000,41000,41000,41000,0
20240821,135600,31609050,41000,41000,41000,41000,0
20240821,135500,31609050,41000,41000,41000,41000,0
20240821,135400,31609050,41000,41000,41000,41000,0
20240821,135300,31609050,41000,41000,41000,41000,0
20240821,135200,31609050,41000,41000,41000,41000,0
20240821,135100,31609050,41000,41000,41000,41000,0
20240821,135000,31609050,41000,41000,41000,41000,0
20240821,134900,31609050,41000,41000,41000,41000,0
20240821,134800,31609050,41000,41000,41000,41000,0
20240821,134700,31609050,41000,41000,41000,41000,0
20240821,134600,31609050,41000,41000,41000,41000,0
20240821,134500,31609050,41000,41000,41000,41000,0
20240821,134400,31609050,41000,41000,41000,41000,0
20240821,134300,31609050,41000,41000,41000,41000,0
20240821,134200,31609050,41000,41000,41000,41000,0
20240821,134100,31609050,41000,41000,41000,41000,0
20240821,134000,31609050,41000,41000,41000,41000,0
20240821,133900,31609050,41000,41000,41000,41000,0
20240821,133800,31609050,41000,41000,41000,41000,0
20240821,133700,31609050,41000,41000,41000,41000,0
20240821,133600,31609050,41000,41000,41000,41000,0
20240821,133500,31609050,41000,41000,41000,41000,0
20240821,133400,31609050,41000,41000,41000,41000,0
20240821,133300,31609050,41000,41000,41000,41000,0
20240821,133200,31609050,41000,41000,41000,41000,0
20240821,133100,31609050,41000,41000,41000,41000,0
20240821,133000,31609050,41000,41000,41000,41000,0
20240821,132900,31609050,41000,41000,41000,41000,0
20240821,132800,31609050,41000,41000,41000,41000,0
20240821,132700,31609050,41000,41000,41000,41000,0
20240821,132600,31609050,41000,41000,41000,41000,0
20240821,132500,31609050,41000,41000,41000,41000,0
20240821,132400,31609050,41000,41000,41000,41000,0
20240821,132300,31609050,41000,41000,41000,41000,0
20240821,132200,31609050,41000,41000,41000,41000,0
20240821,132100,31609050,41000,41000,41000,41000,0
20240821,132000,31609050,41000,41000,41000,41000,0
20240821,131900,31609050,41000,41000,41000,41000,0
20240821,131800,31609050,41000,40850,41000,40850,170
20240821,131700,24651900,40950,40950,40950,40950,0
20240821,131600,24651900,40950,40950,40950,40950,0
20240821,131500,24651900,40950,40950,40950,40950,0
20240821,131400,24651900,40950,40950,40950,40950,0
20240821,131300,24651900,40950,40950,40950,40950,0
20240821,131200,24651900,40950,40950,40950,40950,0
20240821,131100,24651900,40950,40950,40950,40950,0
20240821,131000,24651900,40950,40950,40950,40950,0
20240821,130900,24651900,40950,40950,40950,40950,0
20240821,130800,24651900,40950,40950,40950,40950,0
20240821,130700,24651900,40950,40950,40950,40950,0
20240821,130600,24651900,40950,40950,40950,40950,0
20240821,130500,24651900,40950,40950,40950,40950,0
20240821,130400,24651900,40950,40800,40950,40800,2
20240821,130300,24570150,40950,40950,40950,40950,0
20240821,130200,24570150,40950,40950,40950,40950,0
20240821,130100,24570150,40950,40950,40950,40950,0
20240821,130000,24570150,40950,40950,40950,40950,0
20240821,125900,24570150,40950,40950,40950,40950,0
20240821,125800,24570150,40950,40950,40950,40950,0
20240821,125700,24570150,40950,40950,40950,40950,0
20240821,125600,24570150,40950,40950,40950,40950,0
20240821,125500,24570150,40950,40950,40950,40950,0
20240821,125400,24570150,40950,40950,40950,40950,0
20240821,125300,24570150,40950,40950,40950,40950,0
20240821,125200,24570150,40950,40800,40950,40800,30
20240821,125100,23342250,40800,40750,40800,40750,8
20240821,125000,23016100,40700,40700,40700,40700,0
20240821,124900,23016100,40700,40700,40700,40700,0
20240821,124800,23016100,40700,40700,40700,40700,0
20240821,124700,23016100,40700,40700,40700,40700,0
20240821,124600,23016100,40700,40700,40700,40700,0
20240821,124500,23016100,40700,40700,40700,40700,0
20240821,124400,23016100,40700,40700,40700,40700,8
20240821,124300,22690500,40650,40650,40650,40650,0
20240821,124200,22690500,40650,40650,40650,40650,0
20240821,124100,22690500,40650,40650,40650,40650,0
20240821,124000,22690500,40650,40650,40650,40650,0
20240821,123900,22690500,40650,40650,40650,40650,4
20240821,123800,22527900,40700,40700,40700,40700,3
20240821,123700,22405800,40600,40600,40600,40600,0
20240821,123600,22405800,40600,40600,40600,40600,0
20240821,123500,22405800,40600,40600,40600,40600,0
20240821,123400,22405800,40600,40600,40600,40600,0
20240821,123300,22405800,40600,40600,40600,40600,2
20240821,123200,22324600,40300,40300,40300,40300,0
20240821,123100,22324600,40300,40600,40600,40300,200
20240821,123000,14236200,40500,40500,40500,40500,0
20240821,122900,14236200,40500,40900,40900,40500,100
20240821,122800,10164300,41050,41050,41050,41050,4
20240821,122700,10000100,41100,41100,41100,41100,0
20240821,122600,10000100,41100,41100,41100,41100,0
20240821,122500,10000100,41100,41100,41100,41100,0
20240821,122400,10000100,41100,41100,41100,41100,0
20240821,122300,10000100,41100,41100,41100,41100,0
20240821,122200,10000100,41100,41100,41100,41100,0
20240821,122100,10000100,41100,41100,41100,41100,0
20240821,122000,10000100,41100,41100,41100,41100,0
20240821,121900,10000100,41100,41100,41100,41100,0
20240821,121800,10000100,41100,41100,41100,41100,0
20240821,121700,10000100,41100,41100,41100,41100,0
20240821,121600,10000100,41100,41100,41100,41100,0
20240821,121500,10000100,41100,41100,41100,41100,0
20240821,121400,10000100,41100,41100,41100,41100,0
20240821,121300,10000100,41100,41100,41100,41100,0
20240821,121200,10000100,41100,41100,41100,41100,0
20240821,121100,10000100,41100,41100,41100,41100,0
20240821,121000,10000100,41100,41100,41100,41100,0
20240821,120900,10000100,41100,41100,41100,41100,0
20240821,120800,10000100,41100,41100,41100,41100,0
20240821,120700,10000100,41100,41100,41100,41100,0
20240821,120600,10000100,41100,41100,41100,41100,0
20240821,120500,10000100,41100,41100,41100,41100,0
20240821,120400,10000100,41100,41100,41100,41100,0
20240821,120300,10000100,41100,41100,41100,41100,0
20240821,120200,10000100,41100,41100,41100,41100,0
20240821,120100,10000100,41100,41100,41100,41100,0
20240821,120000,10000100,41100,41100,41100,41100,0
20240821,115900,10000100,41100,41100,41100,41100,0
20240821,115800,10000100,41100,41100,41100,41100,0
20240821,115700,10000100,41100,41100,41100,41100,0
20240821,115600,10000100,41100,41100,41100,41100,0
20240821,115500,10000100,41100,41100,41100,41100,0
20240821,115400,10000100,41100,41100,41100,41100,0
20240821,115300,10000100,41100,41100,41100,41100,0
20240821,115200,10000100,41100,41100,41100,41100,0
20240821,115100,10000100,41100,41100,41100,41100,0
20240821,115000,10000100,41100,41100,41100,41100,0
20240821,114900,10000100,41100,41100,41100,41100,0
20240821,114800,10000100,41100,41100,41100,41100,0
20240821,114700,10000100,41100,41100,41100,41100,0
20240821,114600,10000100,41100,41100,41100,41100,0
20240821,114500,10000100,41100,41100,41100,41100,0
20240821,114400,10000100,41100,41100,41100,41100,0
20240821,114300,10000100,41100,41100,41100,41100,0
20240821,114200,10000100,41100,41100,41100,41100,0
20240821,114100,10000100,41100,41100,41100,41100,0
20240821,114000,10000100,41100,41100,41100,41100,0
20240821,113900,10000100,41100,41100,41100,41100,0
20240821,113800,10000100,41100,41100,41100,41100,0
20240821,113700,10000100,41100,41100,41100,41100,0
20240821,113600,10000100,41100,41100,41100,41100,1
20240821,113500,9959000,41100,41100,41100,41100,0
20240821,113400,9959000,41100,41100,41100,41100,0
20240821,113300,9959000,41100,41100,41100,41100,0
20240821,113200,9959000,41100,41100,41100,41100,0
20240821,113100,9959000,41100,41100,41100,41100,0
20240821,113000,9959000,41100,41100,41100,41100,0
20240821,112900,9959000,41100,41100,41100,41100,0
20240821,112800,9959000,41100,41100,41100,41100,0
20240821,112700,9959000,41100,41100,41100,41100,0
20240821,112600,9959000,41100,41100,41100,41100,0
20240821,112500,9959000,41100,41100,41100,41100,0
20240821,112400,9959000,41100,41100,41100,41100,0
20240821,112300,9959000,41100,41100,41100,41100,0
20240821,112200,9959000,41100,41100,41100,41100,0
20240821,112100,9959000,41100,41100,41100,41100,0
20240821,112000,9959000,41100,41100,41100,41100,0
20240821,111900,9959000,41100,41100,41100,41100,1
20240821,111800,9917900,41050,41050,41050,41050,0
20240821,111700,9917900,41050,41050,41050,41050,0
20240821,111600,9917900,41050,41050,41050,41050,0
20240821,111500,9917900,41050,41050,41050,41050,0
20240821,111400,9917900,41050,41050,41050,41050,0
20240821,111300,9917900,41050,41050,41050,41050,0
20240821,111200,9917900,41050,41050,41050,41050,0
20240821,111100,9917900,41050,41050,41050,41050,30
20240821,111000,8686400,41200,41200,41200,41200,0
20240821,110900,8686400,41200,41200,41200,41200,0
20240821,110800,8686400,41200,41200,41200,41200,0
20240821,110700,8686400,41200,41200,41200,41200,0
20240821,110600,8686400,41200,41200,41200,41200,0
20240821,110500,8686400,41200,41200,41200,41200,0
20240821,110400,8686400,41200,41200,41200,41200,0
20240821,110300,8686400,41200,41200,41200,41200,0
20240821,110200,8686400,41200,41200,41200,41200,0
20240821,110100,8686400,41200,41200,41200,41200,0
20240821,110000,8686400,41200,41200,41200,41200,0
20240821,105900,8686400,41200,41200,41200,41200,0
20240821,105800,8686400,41200,41200,41200,41200,0
20240821,105700,8686400,41200,41200,41200,41200,0
20240821,105600,8686400,41200,41200,41200,41200,0
20240821,105500,8686400,41200,41200,41200,41200,1
20240821,105400,8645200,40850,40850,40850,40850,0
20240821,105300,8645200,40850,40850,40850,40850,0
20240821,105200,8645200,40850,40850,40850,40850,0
20240821,105100,8645200,40850,40850,40850,40850,0
20240821,105000,8645200,40850,40850,40850,40850,0
20240821,104900,8645200,40850,40850,40850,40850,0
20240821,104800,8645200,40850,40850,40850,40850,0
20240821,104700,8645200,40850,40850,40850,40850,0
20240821,104600,8645200,40850,40850,40850,40850,0
20240821,104500,8645200,40850,40850,40850,40850,0
20240821,104400,8645200,40850,40850,40850,40850,0
20240821,104300,8645200,40850,40850,40850,40850,0
20240821,104200,8645200,40850,40850,40850,40850,0
20240821,104100,8645200,40850,40850,40850,40850,0
20240821,104000,8645200,40850,40850,40850,40850,0
20240821,103900,8645200,40850,41150,41150,40850,200
20240821,103800,453400,41300,41300,41300,41300,1
20240821,103700,412100,41400,41400,41400,41400,0
20240821,103600,412100,41400,41400,41400,41400,0
20240821,103500,412100,41400,41400,41400,41400,0
20240821,103400,412100,41400,41400,41400,41400,0
20240821,103300,412100,41400,41400,41400,41400,0
20240821,103200,412100,41400,41400,41400,41400,0
20240821,103100,412100,41400,41400,41400,41400,0
20240821,103000,412100,41400,41400,41400,41400,0
20240821,102900,412100,41400,41400,41400,41400,0
20240821,102800,412100,41400,41400,41400,41400,0
20240821,102700,412100,41400,41400,41400,41400,0
20240821,102600,412100,41400,41400,41400,41400,0
20240821,102500,412100,41400,41400,41400,41400,0
20240821,102400,412100,41400,41400,41400,41400,0
20240821,102300,412100,41400,41400,41400,41400,0
20240821,102200,412100,41400,41400,41400,41400,0
20240821,102100,412100,41400,41400,41400,41400,0
20240821,102000,412100,41400,41400,41400,41400,0
20240821,101900,412100,41400,41400,41400,41400,0
20240821,101800,412100,41400,41400,41400,41400,0
20240821,101700,412100,41400,41400,41400,41400,0
20240821,101600,412100,41400,41400,41400,41400,0
20240821,101500,412100,41400,41400,41400,41400,0
20240821,101400,412100,41400,41400,41400,41400,0
20240821,101300,412100,41400,41400,41400,41400,0
20240821,101200,412100,41400,41400,41400,41400,0
20240821,101100,412100,41400,41400,41400,41400,0
20240821,101000,412100,41400,41400,41400,41400,0
20240821,100900,412100,41400,41400,41400,41400,0
20240821,100800,412100,41400,41400,41400,41400,0
20240821,100700,412100,41400,41400,41400,41400,0
20240821,100600,412100,41400,41400,41400,41400,0
20240821,100500,412100,41400,41400,41400,41400,0
20240821,100400,412100,41400,41400,41400,41400,0
20240821,100300,412100,41400,41400,41400,41400,0
20240821,100200,412100,41400,41400,41400,41400,0
20240821,100100,412100,41400,41400,41400,41400,0
20240821,100000,412100,41400,41400,41400,41400,0
20240821,095900,412100,41400,41400,41400,41400,0
20240821,095800,412100,41400,41400,41400,41400,0
20240821,095700,412100,41400,41400,41400,41400,0
20240821,095600,412100,41400,41400,41400,41400,0
20240821,095500,412100,41400,41400,41400,41400,0
20240821,095400,412100,41400,41400,41400,41400,0
20240821,095300,412100,41400,41400,41400,41400,0
20240821,095200,412100,41400,41400,41400,41400,0
20240821,095100,412100,41400,41400,41400,41400,0
20240821,095000,412100,41400,41400,41400,41400,0
20240821,094900,412100,41400,41400,41400,41400,0
20240821,094800,412100,41400,41400,41400,41400,0
20240821,094700,412100,41400,41400,41400,41400,0
20240821,094600,412100,41400,41400,41400,41400,0
20240821,094500,412100,41400,41400,41400,41400,0
20240821,094400,412100,41400,41400,41400,41400,0
20240821,094300,412100,41400,41400,41400,41400,0
20240821,094200,412100,41400,41400,41400,41400,0
20240821,094100,412100,41400,41400,41400,41400,0
20240821,094000,412100,41400,41400,41400,41400,0
20240821,093900,412100,41400,41400,41400,41400,0
20240821,093800,412100,41400,41400,41400,41400,0
20240821,093700,412100,41400,41400,41400,41400,0
20240821,093600,412100,41400,41400,41400,41400,0
20240821,093500,412100,41400,41400,41400,41400,0
20240821,093400,412100,41400,41400,41400,41400,0
20240821,093300,412100,41400,41400,41400,41400,0
20240821,093200,412100,41400,41400,41400,41400,0
20240821,093100,412100,41400,41100,41400,41100,10
20240821,093000,0,41150,41150,41150,41150,0
20240821,092900,0,41150,41150,41150,41150,0
20240821,092800,0,41150,41150,41150,41150,0
20240821,092700,0,41150,41150,41150,41150,0
20240821,092600,0,41150,41150,41150,41150,0
20240821,092500,0,41150,41150,41150,41150,0
20240821,092400,0,41150,41150,41150,41150,0
20240821,092300,0,41150,41150,41150,41150,0
20240821,092200,0,41150,41150,41150,41150,0
20240821,092100,0,41150,41150,41150,41150,0
20240821,092000,0,41150,41150,41150,41150,0
20240821,091900,0,41150,41150,41150,41150,0
20240821,091800,0,41150,41150,41150,41150,0
20240821,091700,0,41150,41150,41150,41150,0
20240821,091600,0,41150,41150,41150,41150,0
20240821,091500,0,41150,41150,41150,41150,0
20240821,091400,0,41150,41150,41150,41150,0
20240821,091300,0,41150,41150,41150,41150,0
20240821,091200,0,41150,41150,41150,41150,0
20240821,091100,0,41150,41150,41150,41150,0
20240821,091000,0,41150,41150,41150,41150,0
20240821,090900,0,41150,41150,41150,41150,0
20240821,090800,0,41150,41150,41150,41150,0
20240821,090700,0,41150,41150,41150,41150,0
20240821,090600,0,41150,41150,41150,41150,0
20240821,090500,0,41150,41150,41150,41150,0
20240821,090400,0,41150,41150,41150,41150,0
20240821,090300,0,41150,41150,41150,41150,0
20240821,090200,0,41150,41150,41150,41150,0
20240821,090100,0,41150,41150,41150,41150,0
20240821,090000,0,41150,41150,41150,41150,0