KissMeData/200780/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,203200,61829550,5810,5810,5810,5810,46
20240820,203100,61829550,5810,5810,5810,5810,0
20240820,203000,61829550,5810,5810,5810,5810,0
20240820,202900,61829550,5810,5810,5810,5810,0
20240820,202800,61829550,5810,5810,5810,5810,0
20240820,202700,61829550,5810,5810,5810,5810,0
20240820,202600,61829550,5810,5810,5810,5810,0
20240820,202500,61829550,5810,5810,5810,5810,0
20240820,202400,61829550,5810,5810,5810,5810,0
20240820,202300,61829550,5810,5810,5810,5810,0
20240820,202200,61829550,5810,5810,5810,5810,0
20240820,202100,61829550,5810,5810,5810,5810,0
20240820,202000,61829550,5810,5810,5810,5810,0
20240820,201900,61829550,5810,5810,5810,5810,0
20240820,201800,61829550,5810,5810,5810,5810,0
20240820,201700,61829550,5810,5810,5810,5810,0
20240820,201600,61829550,5810,5810,5810,5810,0
20240820,201500,61829550,5810,5810,5810,5810,0
20240820,201400,61829550,5810,5810,5810,5810,0
20240820,201300,61829550,5810,5810,5810,5810,0
20240820,201200,61829550,5810,5810,5810,5810,0
20240820,201100,61829550,5810,5810,5810,5810,0
20240820,201000,61829550,5810,5810,5810,5810,0
20240820,200900,61829550,5810,5810,5810,5810,0
20240820,200800,61829550,5810,5810,5810,5810,0
20240820,200700,61829550,5810,5810,5810,5810,0
20240820,200600,61829550,5810,5810,5810,5810,0
20240820,200500,61829550,5810,5810,5810,5810,0
20240820,200400,61829550,5810,5810,5810,5810,0
20240820,200300,61829550,5810,5810,5810,5810,0
20240820,200200,61829550,5810,5810,5810,5810,46
20240820,200100,61829550,5810,5810,5810,5810,0
20240820,200000,61829550,5810,5810,5810,5810,0
20240820,195900,61829550,5810,5810,5810,5810,0
20240820,195800,61829550,5810,5810,5810,5810,0
20240820,195700,61829550,5810,5810,5810,5810,0
20240820,195600,61829550,5810,5810,5810,5810,0
20240820,195500,61829550,5810,5810,5810,5810,0
20240820,195400,61829550,5810,5810,5810,5810,0
20240820,195300,61829550,5810,5810,5810,5810,0
20240820,195200,61829550,5810,5810,5810,5810,0
20240820,195100,61829550,5810,5810,5810,5810,0
20240820,195000,61829550,5810,5810,5810,5810,0
20240820,194900,61829550,5810,5810,5810,5810,0
20240820,194800,61829550,5810,5810,5810,5810,0
20240820,194700,61829550,5810,5810,5810,5810,0
20240820,194600,61829550,5810,5810,5810,5810,0
20240820,194500,61829550,5810,5810,5810,5810,0
20240820,194400,61829550,5810,5810,5810,5810,0
20240820,194300,61829550,5810,5810,5810,5810,0
20240820,194200,61829550,5810,5810,5810,5810,0
20240820,194100,61829550,5810,5810,5810,5810,0
20240820,194000,61829550,5810,5810,5810,5810,0
20240820,193900,61829550,5810,5810,5810,5810,0
20240820,193800,61829550,5810,5810,5810,5810,0
20240820,193700,61829550,5810,5810,5810,5810,0
20240820,193600,61829550,5810,5810,5810,5810,0
20240820,193500,61829550,5810,5810,5810,5810,0
20240820,193400,61829550,5810,5810,5810,5810,0
20240820,193300,61829550,5810,5810,5810,5810,0
20240820,193200,61829550,5810,5810,5810,5810,46
20240820,193100,61829550,5810,5810,5810,5810,0
20240820,193000,61829550,5810,5810,5810,5810,0
20240820,192900,61829550,5810,5810,5810,5810,0
20240820,192800,61829550,5810,5810,5810,5810,0
20240820,192700,61829550,5810,5810,5810,5810,0
20240820,192600,61829550,5810,5810,5810,5810,0
20240820,192500,61829550,5810,5810,5810,5810,0
20240820,192400,61829550,5810,5810,5810,5810,0
20240820,192300,61829550,5810,5810,5810,5810,0
20240820,192200,61829550,5810,5810,5810,5810,0
20240820,192100,61829550,5810,5810,5810,5810,0
20240820,192000,61829550,5810,5810,5810,5810,0
20240820,191900,61829550,5810,5810,5810,5810,0
20240820,191800,61829550,5810,5810,5810,5810,0
20240820,191700,61829550,5810,5810,5810,5810,0
20240820,191600,61829550,5810,5810,5810,5810,0
20240820,191500,61829550,5810,5810,5810,5810,0
20240820,191400,61829550,5810,5810,5810,5810,0
20240820,191300,61829550,5810,5810,5810,5810,0
20240820,191200,61829550,5810,5810,5810,5810,0
20240820,191100,61829550,5810,5810,5810,5810,0
20240820,191000,61829550,5810,5810,5810,5810,0
20240820,190900,61829550,5810,5810,5810,5810,0
20240820,190800,61829550,5810,5810,5810,5810,0
20240820,190700,61829550,5810,5810,5810,5810,0
20240820,190600,61829550,5810,5810,5810,5810,0
20240820,190500,61829550,5810,5810,5810,5810,0
20240820,190400,61829550,5810,5810,5810,5810,0
20240820,190300,61829550,5810,5810,5810,5810,0
20240820,190200,61829550,5810,5810,5810,5810,46
20240820,190100,61829550,5810,5810,5810,5810,0
20240820,190000,61829550,5810,5810,5810,5810,0
20240820,185900,61829550,5810,5810,5810,5810,0
20240820,185800,61829550,5810,5810,5810,5810,0
20240820,185700,61829550,5810,5810,5810,5810,0
20240820,185600,61829550,5810,5810,5810,5810,0
20240820,185500,61829550,5810,5810,5810,5810,0
20240820,185400,61829550,5810,5810,5810,5810,0
20240820,185300,61829550,5810,5810,5810,5810,0
20240820,185200,61829550,5810,5810,5810,5810,0
20240820,185100,61829550,5810,5810,5810,5810,0
20240820,185000,61829550,5810,5810,5810,5810,0
20240820,184900,61829550,5810,5810,5810,5810,0
20240820,184800,61829550,5810,5810,5810,5810,0
20240820,184700,61829550,5810,5810,5810,5810,0
20240820,184600,61829550,5810,5810,5810,5810,0
20240820,184500,61829550,5810,5810,5810,5810,0
20240820,184400,61829550,5810,5810,5810,5810,0
20240820,184300,61829550,5810,5810,5810,5810,0
20240820,184200,61829550,5810,5810,5810,5810,0
20240820,184100,61829550,5810,5810,5810,5810,0
20240820,184000,61829550,5810,5810,5810,5810,0
20240820,183900,61829550,5810,5810,5810,5810,0
20240820,183800,61829550,5810,5810,5810,5810,0
20240820,183700,61829550,5810,5810,5810,5810,0
20240820,183600,61829550,5810,5810,5810,5810,0
20240820,183500,61829550,5810,5810,5810,5810,0
20240820,183400,61829550,5810,5810,5810,5810,0
20240820,183300,61829550,5810,5810,5810,5810,0
20240820,183200,61829550,5810,5810,5810,5810,46
20240820,183100,61829550,5810,5810,5810,5810,0
20240820,183000,61829550,5810,5810,5810,5810,0
20240820,182900,61829550,5810,5810,5810,5810,0
20240820,182800,61829550,5810,5810,5810,5810,0
20240820,182700,61829550,5810,5810,5810,5810,0
20240820,182600,61829550,5810,5810,5810,5810,0
20240820,182500,61829550,5810,5810,5810,5810,0
20240820,182400,61829550,5810,5810,5810,5810,0
20240820,182300,61829550,5810,5810,5810,5810,0
20240820,182200,61829550,5810,5810,5810,5810,0
20240820,182100,61829550,5810,5810,5810,5810,0
20240820,182000,61829550,5810,5810,5810,5810,0
20240820,181900,61829550,5810,5810,5810,5810,0
20240820,181800,61829550,5810,5810,5810,5810,0
20240820,181700,61829550,5810,5810,5810,5810,0
20240820,181600,61829550,5810,5810,5810,5810,0
20240820,181500,61829550,5810,5810,5810,5810,0
20240820,181400,61829550,5810,5810,5810,5810,0
20240820,181300,61829550,5810,5810,5810,5810,0
20240820,181200,61829550,5810,5810,5810,5810,0
20240820,181100,61829550,5810,5810,5810,5810,0
20240820,181000,61829550,5810,5810,5810,5810,0
20240820,180900,61829550,5810,5810,5810,5810,0
20240820,180800,61829550,5810,5810,5810,5810,0
20240820,180700,61829550,5810,5810,5810,5810,0
20240820,180600,61829550,5810,5810,5810,5810,0
20240820,180500,61829550,5810,5810,5810,5810,0
20240820,180400,61829550,5810,5810,5810,5810,0
20240820,180300,61829550,5810,5810,5810,5810,0
20240820,180200,61829550,5810,5810,5810,5810,46
20240820,180100,61829550,5810,5810,5810,5810,0
20240820,180000,61829550,5810,5810,5810,5810,0
20240820,175900,61829550,5810,5810,5810,5810,0
20240820,175800,61829550,5810,5810,5810,5810,0
20240820,175700,61829550,5810,5810,5810,5810,0
20240820,175600,61829550,5810,5810,5810,5810,0
20240820,175500,61829550,5810,5810,5810,5810,0
20240820,175400,61829550,5810,5810,5810,5810,0
20240820,175300,61829550,5810,5810,5810,5810,0
20240820,175200,61829550,5810,5810,5810,5810,0
20240820,175100,61829550,5810,5810,5810,5810,0
20240820,175000,61829550,5810,5810,5810,5810,0
20240820,174900,61829550,5810,5810,5810,5810,0
20240820,174800,61829550,5810,5810,5810,5810,0
20240820,174700,61829550,5810,5810,5810,5810,0
20240820,174600,61829550,5810,5810,5810,5810,0
20240820,174500,61829550,5810,5810,5810,5810,0
20240820,174400,61829550,5810,5810,5810,5810,0
20240820,174300,61829550,5810,5810,5810,5810,0
20240820,174200,61829550,5810,5810,5810,5810,0
20240820,174100,61829550,5810,5810,5810,5810,0
20240820,174000,61829550,5810,5810,5810,5810,0
20240820,173900,61829550,5810,5810,5810,5810,0
20240820,173800,61829550,5810,5810,5810,5810,0
20240820,173700,61829550,5810,5810,5810,5810,0
20240820,173600,61829550,5810,5810,5810,5810,0
20240820,173500,61829550,5810,5810,5810,5810,0
20240820,173400,61829550,5810,5810,5810,5810,0
20240820,173300,61829550,5810,5810,5810,5810,0
20240820,173200,61829550,5810,5810,5810,5810,46
20240820,173100,61829550,5810,5810,5810,5810,0
20240820,173000,61829550,5810,5810,5810,5810,0
20240820,172900,61829550,5810,5810,5810,5810,0
20240820,172800,61829550,5810,5810,5810,5810,0
20240820,172700,61829550,5810,5810,5810,5810,0
20240820,172600,61829550,5810,5810,5810,5810,0
20240820,172500,61829550,5810,5810,5810,5810,0
20240820,172400,61829550,5810,5810,5810,5810,0
20240820,172300,61829550,5810,5810,5810,5810,0
20240820,172200,61829550,5810,5810,5810,5810,0
20240820,172100,61829550,5810,5810,5810,5810,0
20240820,172000,61829550,5810,5810,5810,5810,0
20240820,171900,61829550,5810,5810,5810,5810,0
20240820,171800,61829550,5810,5810,5810,5810,0
20240820,171700,61829550,5810,5810,5810,5810,0
20240820,171600,61829550,5810,5810,5810,5810,0
20240820,171500,61829550,5810,5810,5810,5810,0
20240820,171400,61829550,5810,5810,5810,5810,0
20240820,171300,61829550,5810,5810,5810,5810,0
20240820,171200,61829550,5810,5810,5810,5810,0
20240820,171100,61829550,5810,5810,5810,5810,0
20240820,171000,61829550,5810,5810,5810,5810,0
20240820,170900,61829550,5810,5810,5810,5810,0
20240820,170800,61829550,5810,5810,5810,5810,0
20240820,170700,61829550,5810,5810,5810,5810,0
20240820,170600,61829550,5810,5810,5810,5810,0
20240820,170500,61829550,5810,5810,5810,5810,0
20240820,170400,61829550,5810,5810,5810,5810,0
20240820,170300,61829550,5810,5810,5810,5810,0
20240820,170200,61829550,5810,5810,5810,5810,46
20240820,170100,61829550,5810,5810,5810,5810,0
20240820,170000,61829550,5810,5810,5810,5810,0
20240820,165900,61829550,5810,5810,5810,5810,0
20240820,165800,61829550,5810,5810,5810,5810,0
20240820,165700,61829550,5810,5810,5810,5810,0
20240820,165600,61829550,5810,5810,5810,5810,0
20240820,165500,61829550,5810,5810,5810,5810,0
20240820,165400,61829550,5810,5810,5810,5810,0
20240820,165300,61829550,5810,5810,5810,5810,0
20240820,165200,61829550,5810,5810,5810,5810,0
20240820,165100,61829550,5810,5810,5810,5810,0
20240820,165000,61829550,5810,5810,5810,5810,0
20240820,164900,61829550,5810,5810,5810,5810,0
20240820,164800,61829550,5810,5810,5810,5810,0
20240820,164700,61829550,5810,5810,5810,5810,0
20240820,164600,61829550,5810,5810,5810,5810,0
20240820,164500,61829550,5810,5810,5810,5810,0
20240820,164400,61829550,5810,5810,5810,5810,0
20240820,164300,61829550,5810,5810,5810,5810,0
20240820,164200,61829550,5810,5810,5810,5810,0
20240820,164100,61829550,5810,5810,5810,5810,0
20240820,164000,61829550,5810,5810,5810,5810,0
20240820,163900,61829550,5810,5810,5810,5810,0
20240820,163800,61829550,5810,5810,5810,5810,0
20240820,163700,61829550,5810,5810,5810,5810,0
20240820,163600,61829550,5810,5810,5810,5810,0
20240820,163500,61829550,5810,5810,5810,5810,0
20240820,163400,61829550,5810,5810,5810,5810,0
20240820,163300,61829550,5810,5810,5810,5810,0
20240820,163200,61829550,5810,5810,5810,5810,46
20240820,163100,61829550,5810,5810,5810,5810,0
20240820,163000,61829550,5810,5810,5810,5810,0
20240820,162900,61829550,5810,5810,5810,5810,0
20240820,162800,61829550,5810,5810,5810,5810,0
20240820,162700,61829550,5810,5810,5810,5810,0
20240820,162600,61829550,5810,5810,5810,5810,0
20240820,162500,61829550,5810,5810,5810,5810,0
20240820,162400,61829550,5810,5810,5810,5810,0
20240820,162300,61829550,5810,5810,5810,5810,0
20240820,162200,61829550,5810,5810,5810,5810,0
20240820,162100,61829550,5810,5810,5810,5810,0
20240820,162000,61829550,5810,5810,5810,5810,0
20240820,161900,61829550,5810,5810,5810,5810,0
20240820,161800,61829550,5810,5810,5810,5810,0
20240820,161700,61829550,5810,5810,5810,5810,0
20240820,161600,61829550,5810,5810,5810,5810,0
20240820,161500,61829550,5810,5810,5810,5810,0
20240820,161400,61829550,5810,5810,5810,5810,0
20240820,161300,61829550,5810,5810,5810,5810,0
20240820,161200,61829550,5810,5810,5810,5810,0
20240820,161100,61829550,5810,5810,5810,5810,0
20240820,161000,61829550,5810,5810,5810,5810,0
20240820,160900,61829550,5810,5810,5810,5810,0
20240820,160800,61829550,5810,5810,5810,5810,0
20240820,160700,61829550,5810,5810,5810,5810,0
20240820,160600,61829550,5810,5810,5810,5810,0
20240820,160500,61829550,5810,5810,5810,5810,0
20240820,160400,61829550,5810,5810,5810,5810,0
20240820,160300,61829550,5810,5810,5810,5810,0
20240820,160200,61829550,5810,5810,5810,5810,46
20240820,160100,61829550,5810,5810,5810,5810,0
20240820,160000,61829550,5810,5810,5810,5810,0
20240820,155900,61829550,5810,5810,5810,5810,0
20240820,155800,61829550,5810,5810,5810,5810,0
20240820,155700,61829550,5810,5810,5810,5810,0
20240820,155600,61829550,5810,5810,5810,5810,0
20240820,155500,61829550,5810,5810,5810,5810,0
20240820,155400,61829550,5810,5810,5810,5810,0
20240820,155300,61829550,5810,5810,5810,5810,0
20240820,155200,61829550,5810,5810,5810,5810,0
20240820,155100,61829550,5810,5810,5810,5810,0
20240820,155000,61829550,5810,5810,5810,5810,0
20240820,154900,61829550,5810,5810,5810,5810,0
20240820,154800,61829550,5810,5810,5810,5810,0
20240820,154700,61829550,5810,5810,5810,5810,0
20240820,154600,61829550,5810,5810,5810,5810,0
20240820,154500,61829550,5810,5810,5810,5810,0
20240820,154400,61829550,5810,5810,5810,5810,0
20240820,154300,61829550,5810,5810,5810,5810,0
20240820,154200,61829550,5810,5810,5810,5810,0
20240820,154100,61829550,5810,5810,5810,5810,0
20240820,154000,61829550,5810,5810,5810,5810,0
20240820,153900,61829550,5810,5810,5810,5810,0
20240820,153800,61829550,5810,5810,5810,5810,0
20240820,153700,61829550,5810,5810,5810,5810,0
20240820,153600,61829550,5810,5810,5810,5810,0
20240820,153500,61829550,5810,5810,5810,5810,0
20240820,153400,61829550,5810,5810,5810,5810,0
20240820,153300,61829550,5810,5810,5810,5810,0
20240820,153200,61829550,5810,5810,5810,5810,46
20240820,153100,61829550,5810,5810,5810,5810,0
20240820,153000,61829550,5810,5810,5810,5810,46
20240820,152900,61562290,5810,5810,5810,5810,0
20240820,152800,61562290,5810,5810,5810,5810,0
20240820,152700,61562290,5810,5810,5810,5810,0
20240820,152600,61562290,5810,5810,5810,5810,0
20240820,152500,61562290,5810,5810,5810,5810,0
20240820,152400,61562290,5810,5810,5810,5810,0
20240820,152300,61562290,5810,5810,5810,5810,0
20240820,152200,61562290,5810,5810,5810,5810,0
20240820,152100,61562290,5810,5810,5810,5810,0
20240820,152000,61562290,5810,5810,5810,5810,0
20240820,151900,61562290,5810,5810,5810,5810,1
20240820,151800,61556480,5760,5760,5760,5760,77
20240820,151700,61112960,5810,5810,5810,5810,0
20240820,151600,61112960,5810,5810,5810,5810,0
20240820,151500,61112960,5810,5810,5810,5810,0
20240820,151400,61112960,5810,5810,5810,5810,0
20240820,151300,61112960,5810,5800,5810,5800,2
20240820,151200,61101350,5760,5760,5760,5760,0
20240820,151100,61101350,5760,5760,5760,5760,87
20240820,151000,60600230,5800,5800,5800,5800,1
20240820,150900,60594430,5760,5760,5760,5760,70
20240820,150800,60191230,5760,5760,5760,5760,3
20240820,150700,60173950,5810,5810,5810,5810,0
20240820,150600,60173950,5810,5810,5810,5810,0
20240820,150500,60173950,5810,5810,5810,5810,0
20240820,150400,60173950,5810,5810,5810,5810,0
20240820,150300,60173950,5810,5810,5810,5810,0
20240820,150200,60173950,5810,5810,5810,5810,0
20240820,150100,60173950,5810,5810,5810,5810,0
20240820,150000,60173950,5810,5810,5810,5810,0
20240820,145900,60173950,5810,5810,5810,5810,0
20240820,145800,60173950,5810,5810,5810,5810,0
20240820,145700,60173950,5810,5810,5810,5810,0
20240820,145600,60173950,5810,5810,5810,5810,0
20240820,145500,60173950,5810,5810,5810,5810,0
20240820,145400,60173950,5810,5810,5810,5810,0
20240820,145300,60173950,5810,5810,5810,5810,0
20240820,145200,60173950,5810,5810,5810,5810,0
20240820,145100,60173950,5810,5810,5810,5810,0
20240820,145000,60173950,5810,5810,5810,5810,0
20240820,144900,60173950,5810,5810,5810,5810,0
20240820,144800,60173950,5810,5810,5810,5810,0
20240820,144700,60173950,5810,5810,5810,5810,0
20240820,144600,60173950,5810,5810,5810,5810,0
20240820,144500,60173950,5810,5810,5810,5810,8
20240820,144400,60127470,5810,5810,5810,5810,0
20240820,144300,60127470,5810,5810,5810,5810,10
20240820,144200,60069370,5810,5770,5810,5770,2
20240820,144100,60057790,5750,5750,5750,5750,0
20240820,144000,60057790,5750,5770,5770,5750,102
20240820,143900,59470160,5820,5820,5820,5820,0
20240820,143800,59470160,5820,5820,5820,5820,0
20240820,143700,59470160,5820,5820,5820,5820,0
20240820,143600,59470160,5820,5820,5820,5820,0
20240820,143500,59470160,5820,5820,5820,5820,0
20240820,143400,59470160,5820,5820,5820,5820,0
20240820,143300,59470160,5820,5820,5820,5820,0
20240820,143200,59470160,5820,5820,5820,5820,0
20240820,143100,59470160,5820,5820,5820,5820,0
20240820,143000,59470160,5820,5820,5820,5820,0
20240820,142900,59470160,5820,5820,5820,5820,0
20240820,142800,59470160,5820,5820,5820,5820,0
20240820,142700,59470160,5820,5820,5820,5820,0
20240820,142600,59470160,5820,5820,5820,5820,0
20240820,142500,59470160,5820,5820,5820,5820,0
20240820,142400,59470160,5820,5820,5820,5820,0
20240820,142300,59470160,5820,5800,5820,5800,10
20240820,142200,59412070,5800,5800,5800,5800,85
20240820,142100,58919070,5830,5830,5830,5830,0
20240820,142000,58919070,5830,5830,5830,5830,0
20240820,141900,58919070,5830,5830,5830,5830,0
20240820,141800,58919070,5830,5830,5830,5830,0
20240820,141700,58919070,5830,5830,5830,5830,0
20240820,141600,58919070,5830,5830,5830,5830,0
20240820,141500,58919070,5830,5830,5830,5830,0
20240820,141400,58919070,5830,5830,5830,5830,0
20240820,141300,58919070,5830,5800,5830,5770,480
20240820,141200,56128650,5800,5800,5800,5800,0
20240820,141100,56128650,5800,5800,5800,5800,0
20240820,141000,56128650,5800,5800,5800,5800,0
20240820,140900,56128650,5800,5800,5800,5800,0
20240820,140800,56128650,5800,5800,5800,5800,0
20240820,140700,56128650,5800,5800,5800,5800,0
20240820,140600,56128650,5800,5800,5800,5800,0
20240820,140500,56128650,5800,5800,5800,5800,0
20240820,140400,56128650,5800,5800,5800,5800,0
20240820,140300,56128650,5800,5800,5800,5800,0
20240820,140200,56128650,5800,5800,5800,5800,0
20240820,140100,56128650,5800,5800,5800,5800,0
20240820,140000,56128650,5800,5800,5800,5800,0
20240820,135900,56128650,5800,5800,5800,5800,0
20240820,135800,56128650,5800,5800,5800,5800,0
20240820,135700,56128650,5800,5800,5800,5800,1
20240820,135600,56122850,5760,5770,5770,5760,900
20240820,135500,50934790,5800,5800,5800,5800,0
20240820,135400,50934790,5800,5800,5800,5800,0
20240820,135300,50934790,5800,5800,5800,5800,0
20240820,135200,50934790,5800,5800,5800,5800,0
20240820,135100,50934790,5800,5800,5800,5800,0
20240820,135000,50934790,5800,5800,5800,5800,0
20240820,134900,50934790,5800,5800,5800,5800,0
20240820,134800,50934790,5800,5800,5800,5800,0
20240820,134700,50934790,5800,5800,5800,5800,0
20240820,134600,50934790,5800,5800,5800,5800,0
20240820,134500,50934790,5800,5800,5800,5800,0
20240820,134400,50934790,5800,5800,5800,5800,0
20240820,134300,50934790,5800,5800,5800,5800,0
20240820,134200,50934790,5800,5800,5800,5800,0
20240820,134100,50934790,5800,5800,5800,5800,0
20240820,134000,50934790,5800,5800,5800,5800,0
20240820,133900,50934790,5800,5800,5800,5800,0
20240820,133800,50934790,5800,5800,5800,5800,0
20240820,133700,50934790,5800,5800,5800,5800,0
20240820,133600,50934790,5800,5800,5800,5800,0
20240820,133500,50934790,5800,5800,5800,5800,0
20240820,133400,50934790,5800,5800,5800,5800,0
20240820,133300,50934790,5800,5800,5800,5800,0
20240820,133200,50934790,5800,5800,5800,5800,0
20240820,133100,50934790,5800,5800,5800,5800,0
20240820,133000,50934790,5800,5800,5800,5800,0
20240820,132900,50934790,5800,5800,5800,5800,0
20240820,132800,50934790,5800,5800,5800,5800,0
20240820,132700,50934790,5800,5800,5800,5800,0
20240820,132600,50934790,5800,5800,5800,5800,0
20240820,132500,50934790,5800,5800,5800,5800,0
20240820,132400,50934790,5800,5800,5800,5800,0
20240820,132300,50934790,5800,5800,5800,5800,1
20240820,132200,50928990,5780,5780,5780,5780,0
20240820,132100,50928990,5780,5780,5780,5780,0
20240820,132000,50928990,5780,5780,5780,5780,0
20240820,131900,50928990,5780,5780,5780,5780,0
20240820,131800,50928990,5780,5780,5780,5780,0
20240820,131700,50928990,5780,5780,5780,5780,0
20240820,131600,50928990,5780,5780,5780,5780,0
20240820,131500,50928990,5780,5780,5780,5780,0
20240820,131400,50928990,5780,5780,5780,5780,0
20240820,131300,50928990,5780,5780,5780,5780,0
20240820,131200,50928990,5780,5780,5780,5780,10
20240820,131100,50871190,5780,5780,5780,5780,10
20240820,131000,50813390,5780,5780,5780,5780,0
20240820,130900,50813390,5780,5780,5780,5780,0
20240820,130800,50813390,5780,5780,5780,5780,0
20240820,130700,50813390,5780,5790,5790,5780,33
20240820,130600,50622350,5790,5790,5790,5790,0
20240820,130500,50622350,5790,5790,5790,5790,3
20240820,130400,50604980,5810,5810,5810,5810,0
20240820,130300,50604980,5810,5810,5810,5810,0
20240820,130200,50604980,5810,5810,5810,5810,0
20240820,130100,50604980,5810,5810,5810,5810,0
20240820,130000,50604980,5810,5810,5810,5810,0
20240820,125900,50604980,5810,5810,5810,5810,0
20240820,125800,50604980,5810,5810,5810,5810,0
20240820,125700,50604980,5810,5810,5810,5810,0
20240820,125600,50604980,5810,5810,5810,5810,0
20240820,125500,50604980,5810,5810,5810,5810,0
20240820,125400,50604980,5810,5810,5810,5810,0
20240820,125300,50604980,5810,5810,5810,5810,0
20240820,125200,50604980,5810,5810,5810,5810,0
20240820,125100,50604980,5810,5810,5810,5810,0
20240820,125000,50604980,5810,5810,5810,5810,0
20240820,124900,50604980,5810,5810,5810,5810,0
20240820,124800,50604980,5810,5810,5810,5810,0
20240820,124700,50604980,5810,5810,5810,5810,0
20240820,124600,50604980,5810,5810,5810,5810,0
20240820,124500,50604980,5810,5810,5810,5810,0
20240820,124400,50604980,5810,5810,5810,5810,0
20240820,124300,50604980,5810,5800,5810,5780,105
20240820,124200,49995580,5820,5820,5820,5820,0
20240820,124100,49995580,5820,5820,5820,5820,0
20240820,124000,49995580,5820,5820,5820,5820,0
20240820,123900,49995580,5820,5820,5820,5820,0
20240820,123800,49995580,5820,5820,5820,5820,0
20240820,123700,49995580,5820,5820,5820,5820,0
20240820,123600,49995580,5820,5820,5820,5820,0
20240820,123500,49995580,5820,5820,5820,5820,0
20240820,123400,49995580,5820,5820,5820,5820,0
20240820,123300,49995580,5820,5820,5820,5820,0
20240820,123200,49995580,5820,5820,5820,5820,0
20240820,123100,49995580,5820,5820,5820,5820,0
20240820,123000,49995580,5820,5820,5820,5820,0
20240820,122900,49995580,5820,5820,5820,5820,0
20240820,122800,49995580,5820,5820,5820,5820,0
20240820,122700,49995580,5820,5820,5820,5820,0
20240820,122600,49995580,5820,5820,5820,5820,0
20240820,122500,49995580,5820,5820,5820,5820,5
20240820,122400,49966480,5820,5820,5820,5820,0
20240820,122300,49966480,5820,5820,5820,5820,0
20240820,122200,49966480,5820,5820,5820,5820,0
20240820,122100,49966480,5820,5820,5820,5820,0
20240820,122000,49966480,5820,5820,5820,5820,0
20240820,121900,49966480,5820,5820,5820,5820,0
20240820,121800,49966480,5820,5820,5820,5820,0
20240820,121700,49966480,5820,5820,5820,5820,0
20240820,121600,49966480,5820,5820,5820,5820,0
20240820,121500,49966480,5820,5820,5820,5820,0
20240820,121400,49966480,5820,5820,5820,5820,0
20240820,121300,49966480,5820,5820,5820,5820,0
20240820,121200,49966480,5820,5820,5820,5820,0
20240820,121100,49966480,5820,5820,5820,5820,0
20240820,121000,49966480,5820,5820,5820,5820,0
20240820,120900,49966480,5820,5820,5820,5820,1
20240820,120800,49960660,5780,5780,5780,5780,113
20240820,120700,49307520,5780,5780,5780,5780,0
20240820,120600,49307520,5780,5780,5780,5780,0
20240820,120500,49307520,5780,5780,5780,5780,153
20240820,120400,48423180,5800,5800,5800,5800,1
20240820,120300,48417380,5780,5780,5780,5780,5
20240820,120200,48388480,5780,5780,5780,5780,0
20240820,120100,48388480,5780,5780,5780,5780,0
20240820,120000,48388480,5780,5780,5780,5780,0
20240820,115900,48388480,5780,5780,5780,5780,0
20240820,115800,48388480,5780,5780,5780,5780,200
20240820,115700,47232480,5800,5800,5800,5800,0
20240820,115600,47232480,5800,5800,5800,5800,0
20240820,115500,47232480,5800,5800,5800,5800,0
20240820,115400,47232480,5800,5800,5800,5800,0
20240820,115300,47232480,5800,5800,5800,5800,0
20240820,115200,47232480,5800,5800,5800,5800,0
20240820,115100,47232480,5800,5800,5800,5800,0
20240820,115000,47232480,5800,5800,5800,5800,56
20240820,114900,46907680,5800,5800,5800,5800,0
20240820,114800,46907680,5800,5800,5800,5800,0
20240820,114700,46907680,5800,5800,5800,5800,62
20240820,114600,46548080,5800,5800,5800,5800,0
20240820,114500,46548080,5800,5800,5800,5800,0
20240820,114400,46548080,5800,5800,5800,5800,0
20240820,114300,46548080,5800,5770,5800,5770,11
20240820,114200,46484580,5770,5770,5770,5770,0
20240820,114100,46484580,5770,5770,5770,5770,0
20240820,114000,46484580,5770,5780,5780,5770,200
20240820,113900,45330380,5830,5830,5830,5830,0
20240820,113800,45330380,5830,5830,5830,5830,0
20240820,113700,45330380,5830,5830,5830,5830,0
20240820,113600,45330380,5830,5830,5830,5830,0
20240820,113500,45330380,5830,5830,5830,5830,0
20240820,113400,45330380,5830,5830,5830,5830,0
20240820,113300,45330380,5830,5830,5830,5830,0
20240820,113200,45330380,5830,5830,5830,5830,0
20240820,113100,45330380,5830,5830,5830,5830,0
20240820,113000,45330380,5830,5830,5830,5830,0
20240820,112900,45330380,5830,5830,5830,5830,0
20240820,112800,45330380,5830,5830,5830,5830,0
20240820,112700,45330380,5830,5830,5830,5830,0
20240820,112600,45330380,5830,5830,5830,5830,0
20240820,112500,45330380,5830,5820,5830,5820,8
20240820,112400,45283810,5820,5810,5820,5810,500
20240820,112300,42373820,5820,5810,5820,5810,420
20240820,112200,39929440,5810,5810,5810,5810,150
20240820,112100,39057940,5810,5810,5810,5810,0
20240820,112000,39057940,5810,5800,5810,5800,19
20240820,111900,38947730,5780,5800,5800,5780,501
20240820,111800,36051930,5800,5800,5800,5800,0
20240820,111700,36051930,5800,5770,5800,5770,1101
20240820,111600,29696130,5800,5790,5800,5790,2
20240820,111500,29684540,5790,5790,5790,5790,40
20240820,111400,29452940,5790,5790,5790,5790,0
20240820,111300,29452940,5790,5790,5790,5790,0
20240820,111200,29452940,5790,5790,5790,5790,0
20240820,111100,29452940,5790,5790,5790,5790,0
20240820,111000,29452940,5790,5790,5790,5790,0
20240820,110900,29452940,5790,5790,5790,5790,0
20240820,110800,29452940,5790,5790,5790,5790,9
20240820,110700,29400830,5800,5800,5800,5800,0
20240820,110600,29400830,5800,5800,5800,5800,0
20240820,110500,29400830,5800,5800,5800,5800,0
20240820,110400,29400830,5800,5800,5800,5800,0
20240820,110300,29400830,5800,5800,5800,5800,0
20240820,110200,29400830,5800,5800,5800,5800,0
20240820,110100,29400830,5800,5800,5800,5800,0
20240820,110000,29400830,5800,5800,5800,5800,0
20240820,105900,29400830,5800,5800,5800,5800,0
20240820,105800,29400830,5800,5800,5800,5800,0
20240820,105700,29400830,5800,5800,5800,5800,0
20240820,105600,29400830,5800,5800,5800,5800,0
20240820,105500,29400830,5800,5800,5800,5800,0
20240820,105400,29400830,5800,5800,5800,5800,0
20240820,105300,29400830,5800,5800,5800,5800,0
20240820,105200,29400830,5800,5800,5800,5800,5
20240820,105100,29371830,5760,5770,5770,5760,238
20240820,105000,27999970,5800,5800,5800,5800,0
20240820,104900,27999970,5800,5800,5800,5800,0
20240820,104800,27999970,5800,5800,5800,5800,0
20240820,104700,27999970,5800,5800,5800,5800,0
20240820,104600,27999970,5800,5800,5800,5800,0
20240820,104500,27999970,5800,5800,5800,5800,0
20240820,104400,27999970,5800,5800,5800,5800,0
20240820,104300,27999970,5800,5800,5800,5800,10
20240820,104200,27941970,5800,5800,5800,5800,0
20240820,104100,27941970,5800,5800,5800,5800,0
20240820,104000,27941970,5800,5800,5800,5800,1
20240820,103900,27936170,5770,5770,5770,5770,0
20240820,103800,27936170,5770,5780,5780,5770,22
20240820,103700,27809030,5800,5800,5800,5800,0
20240820,103600,27809030,5800,5800,5800,5800,0
20240820,103500,27809030,5800,5800,5800,5800,0
20240820,103400,27809030,5800,5800,5800,5800,0
20240820,103300,27809030,5800,5800,5800,5800,0
20240820,103200,27809030,5800,5800,5800,5800,0
20240820,103100,27809030,5800,5800,5800,5800,0
20240820,103000,27809030,5800,5800,5800,5800,0
20240820,102900,27809030,5800,5800,5800,5800,0
20240820,102800,27809030,5800,5800,5800,5800,0
20240820,102700,27809030,5800,5800,5800,5800,0
20240820,102600,27809030,5800,5800,5800,5800,1
20240820,102500,27803230,5780,5780,5780,5780,58
20240820,102400,27467990,5800,5800,5800,5800,1
20240820,102300,27462190,5800,5800,5800,5800,0
20240820,102200,27462190,5800,5800,5800,5800,0
20240820,102100,27462190,5800,5800,5800,5800,0
20240820,102000,27462190,5800,5800,5800,5800,0
20240820,101900,27462190,5800,5800,5800,5800,0
20240820,101800,27462190,5800,5800,5800,5800,0
20240820,101700,27462190,5800,5800,5800,5800,0
20240820,101600,27462190,5800,5800,5800,5800,0
20240820,101500,27462190,5800,5800,5800,5800,0
20240820,101400,27462190,5800,5800,5800,5800,0
20240820,101300,27462190,5800,5800,5800,5800,0
20240820,101200,27462190,5800,5760,5800,5760,11
20240820,101100,27398730,5760,5760,5760,5760,0
20240820,101000,27398730,5760,5760,5760,5760,353
20240820,100900,25365450,5760,5760,5760,5760,0
20240820,100800,25365450,5760,5760,5760,5760,0
20240820,100700,25365450,5760,5760,5760,5760,1
20240820,100600,25359690,5730,5730,5730,5730,10
20240820,100500,25302390,5760,5760,5760,5760,1
20240820,100400,25296630,5700,5710,5710,5700,580
20240820,100300,21989630,5760,5760,5760,5760,0
20240820,100200,21989630,5760,5760,5760,5760,0
20240820,100100,21989630,5760,5760,5760,5760,0
20240820,100000,21989630,5760,5760,5760,5760,0
20240820,095900,21989630,5760,5760,5760,5760,0
20240820,095800,21989630,5760,5760,5760,5760,0
20240820,095700,21989630,5760,5760,5760,5760,0
20240820,095600,21989630,5760,5760,5760,5760,0
20240820,095500,21989630,5760,5730,5760,5730,64
20240820,095400,21622880,5700,5700,5700,5700,1
20240820,095300,21617180,5720,5720,5720,5720,68
20240820,095200,21228220,5720,5730,5730,5700,577
20240820,095100,17935610,5760,5760,5760,5760,0
20240820,095000,17935610,5760,5760,5760,5760,1
20240820,094900,17929850,5750,5750,5750,5750,3
20240820,094800,17912600,5750,5750,5750,5750,0
20240820,094700,17912600,5750,5750,5750,5750,23
20240820,094600,17780350,5760,5760,5760,5760,0
20240820,094500,17780350,5760,5760,5760,5760,1
20240820,094400,17774590,5760,5760,5760,5760,38
20240820,094300,17555710,5760,5760,5760,5760,0
20240820,094200,17555710,5760,5760,5760,5760,0
20240820,094100,17555710,5760,5760,5760,5760,1
20240820,094000,17549950,5760,5760,5760,5760,0
20240820,093900,17549950,5760,5760,5760,5760,0
20240820,093800,17549950,5760,5760,5760,5760,0
20240820,093700,17549950,5760,5760,5760,5760,0
20240820,093600,17549950,5760,5760,5760,5760,0
20240820,093500,17549950,5760,5760,5760,5760,0
20240820,093400,17549950,5760,5760,5760,5760,90
20240820,093300,17031550,5760,5760,5760,5760,0
20240820,093200,17031550,5760,5760,5760,5760,0
20240820,093100,17031550,5760,5760,5760,5760,0
20240820,093000,17031550,5760,5760,5760,5760,20
20240820,092900,16916350,5760,5760,5760,5760,0
20240820,092800,16916350,5760,5760,5760,5760,0
20240820,092700,16916350,5760,5760,5760,5760,0
20240820,092600,16916350,5760,5760,5760,5760,0
20240820,092500,16916350,5760,5760,5760,5760,0
20240820,092400,16916350,5760,5750,5760,5750,79
20240820,092300,16461540,5760,5760,5760,5760,0
20240820,092200,16461540,5760,5760,5760,5760,0
20240820,092100,16461540,5760,5760,5760,5760,0
20240820,092000,16461540,5760,5760,5760,5760,1
20240820,091900,16455780,5740,5740,5740,5740,123
20240820,091800,15749760,5750,5750,5750,5750,7
20240820,091700,15709510,5750,5750,5750,5750,0
20240820,091600,15709510,5750,5750,5750,5750,0
20240820,091500,15709510,5750,5750,5750,5750,1
20240820,091400,15703760,5760,5770,5770,5760,618
20240820,091300,12142120,5800,5800,5800,5800,2
20240820,091200,12130520,5820,5820,5820,5820,0
20240820,091100,12130520,5820,5820,5820,5820,0
20240820,091000,12130520,5820,5820,5820,5820,0
20240820,090900,12130520,5820,5820,5820,5820,0
20240820,090800,12130520,5820,5820,5820,5820,0
20240820,090700,12130520,5820,5790,5820,5760,1351
20240820,090600,4342690,5800,5800,5800,5800,200
20240820,090500,3182690,5830,5830,5830,5830,100
20240820,090400,2599690,5830,5810,5830,5810,123
20240820,090300,1883450,5810,5800,5810,5760,272
20240820,090200,312480,5800,5760,5800,5760,52
20240820,090100,11540,5780,5780,5780,5780,0
20240820,090000,11540,5780,5760,5780,5760,2