KissMeData/001260/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183300,83531230,6780,6780,6780,6780,423
20240820,183200,83531230,6780,6780,6780,6780,0
20240820,183100,83531230,6780,6780,6780,6780,0
20240820,183000,83531230,6780,6780,6780,6780,0
20240820,182900,83531230,6780,6780,6780,6780,0
20240820,182800,83531230,6780,6780,6780,6780,0
20240820,182700,83531230,6780,6780,6780,6780,0
20240820,182600,83531230,6780,6780,6780,6780,0
20240820,182500,83531230,6780,6780,6780,6780,0
20240820,182400,83531230,6780,6780,6780,6780,0
20240820,182300,83531230,6780,6780,6780,6780,0
20240820,182200,83531230,6780,6780,6780,6780,0
20240820,182100,83531230,6780,6780,6780,6780,0
20240820,182000,83531230,6780,6780,6780,6780,0
20240820,181900,83531230,6780,6780,6780,6780,0
20240820,181800,83531230,6780,6780,6780,6780,0
20240820,181700,83531230,6780,6780,6780,6780,0
20240820,181600,83531230,6780,6780,6780,6780,0
20240820,181500,83531230,6780,6780,6780,6780,0
20240820,181400,83531230,6780,6780,6780,6780,0
20240820,181300,83531230,6780,6780,6780,6780,0
20240820,181200,83531230,6780,6780,6780,6780,0
20240820,181100,83531230,6780,6780,6780,6780,0
20240820,181000,83531230,6780,6780,6780,6780,0
20240820,180900,83531230,6780,6780,6780,6780,0
20240820,180800,83531230,6780,6780,6780,6780,0
20240820,180700,83531230,6780,6780,6780,6780,0
20240820,180600,83531230,6780,6780,6780,6780,0
20240820,180500,83531230,6780,6780,6780,6780,0
20240820,180400,83531230,6780,6780,6780,6780,0
20240820,180300,83531230,6780,6780,6780,6780,423
20240820,180200,83531230,6780,6780,6780,6780,0
20240820,180100,83531230,6780,6780,6780,6780,0
20240820,180000,83531230,6780,6780,6780,6780,0
20240820,175900,83531230,6780,6780,6780,6780,0
20240820,175800,83531230,6780,6780,6780,6780,0
20240820,175700,83531230,6780,6780,6780,6780,0
20240820,175600,83531230,6780,6780,6780,6780,0
20240820,175500,83531230,6780,6780,6780,6780,0
20240820,175400,83531230,6780,6780,6780,6780,0
20240820,175300,83531230,6780,6780,6780,6780,0
20240820,175200,83531230,6780,6780,6780,6780,0
20240820,175100,83531230,6780,6780,6780,6780,0
20240820,175000,83531230,6780,6780,6780,6780,0
20240820,174900,83531230,6780,6780,6780,6780,0
20240820,174800,83531230,6780,6780,6780,6780,0
20240820,174700,83531230,6780,6780,6780,6780,0
20240820,174600,83531230,6780,6780,6780,6780,0
20240820,174500,83531230,6780,6780,6780,6780,0
20240820,174400,83531230,6780,6780,6780,6780,0
20240820,174300,83531230,6780,6780,6780,6780,0
20240820,174200,83531230,6780,6780,6780,6780,0
20240820,174100,83531230,6780,6780,6780,6780,0
20240820,174000,83531230,6780,6780,6780,6780,0
20240820,173900,83531230,6780,6780,6780,6780,0
20240820,173800,83531230,6780,6780,6780,6780,0
20240820,173700,83531230,6780,6780,6780,6780,0
20240820,173600,83531230,6780,6780,6780,6780,0
20240820,173500,83531230,6780,6780,6780,6780,0
20240820,173400,83531230,6780,6780,6780,6780,0
20240820,173300,83531230,6780,6780,6780,6780,423
20240820,173200,83531230,6780,6780,6780,6780,0
20240820,173100,83531230,6780,6780,6780,6780,0
20240820,173000,83531230,6780,6780,6780,6780,0
20240820,172900,83531230,6780,6780,6780,6780,0
20240820,172800,83531230,6780,6780,6780,6780,0
20240820,172700,83531230,6780,6780,6780,6780,0
20240820,172600,83531230,6780,6780,6780,6780,0
20240820,172500,83531230,6780,6780,6780,6780,0
20240820,172400,83531230,6780,6780,6780,6780,0
20240820,172300,83531230,6780,6780,6780,6780,0
20240820,172200,83531230,6780,6780,6780,6780,0
20240820,172100,83531230,6780,6780,6780,6780,0
20240820,172000,83531230,6780,6780,6780,6780,0
20240820,171900,83531230,6780,6780,6780,6780,0
20240820,171800,83531230,6780,6780,6780,6780,0
20240820,171700,83531230,6780,6780,6780,6780,0
20240820,171600,83531230,6780,6780,6780,6780,0
20240820,171500,83531230,6780,6780,6780,6780,0
20240820,171400,83531230,6780,6780,6780,6780,0
20240820,171300,83531230,6780,6780,6780,6780,0
20240820,171200,83531230,6780,6780,6780,6780,0
20240820,171100,83531230,6780,6780,6780,6780,0
20240820,171000,83531230,6780,6780,6780,6780,0
20240820,170900,83531230,6780,6780,6780,6780,0
20240820,170800,83531230,6780,6780,6780,6780,0
20240820,170700,83531230,6780,6780,6780,6780,0
20240820,170600,83531230,6780,6780,6780,6780,0
20240820,170500,83531230,6780,6780,6780,6780,0
20240820,170400,83531230,6780,6780,6780,6780,0
20240820,170300,83531230,6780,6780,6780,6780,423
20240820,170200,83531230,6780,6780,6780,6780,0
20240820,170100,83531230,6780,6780,6780,6780,0
20240820,170000,83531230,6780,6780,6780,6780,0
20240820,165900,83531230,6780,6780,6780,6780,0
20240820,165800,83531230,6780,6780,6780,6780,0
20240820,165700,83531230,6780,6780,6780,6780,0
20240820,165600,83531230,6780,6780,6780,6780,0
20240820,165500,83531230,6780,6780,6780,6780,0
20240820,165400,83531230,6780,6780,6780,6780,0
20240820,165300,83531230,6780,6780,6780,6780,0
20240820,165200,83531230,6780,6780,6780,6780,0
20240820,165100,83531230,6780,6780,6780,6780,0
20240820,165000,83531230,6780,6780,6780,6780,0
20240820,164900,83531230,6780,6780,6780,6780,0
20240820,164800,83531230,6780,6780,6780,6780,0
20240820,164700,83531230,6780,6780,6780,6780,0
20240820,164600,83531230,6780,6780,6780,6780,0
20240820,164500,83531230,6780,6780,6780,6780,0
20240820,164400,83531230,6780,6780,6780,6780,0
20240820,164300,83531230,6780,6780,6780,6780,0
20240820,164200,83531230,6780,6780,6780,6780,0
20240820,164100,83531230,6780,6780,6780,6780,0
20240820,164000,83531230,6780,6780,6780,6780,0
20240820,163900,83531230,6780,6780,6780,6780,0
20240820,163800,83531230,6780,6780,6780,6780,0
20240820,163700,83531230,6780,6780,6780,6780,0
20240820,163600,83531230,6780,6780,6780,6780,0
20240820,163500,83531230,6780,6780,6780,6780,0
20240820,163400,83531230,6780,6780,6780,6780,0
20240820,163300,83531230,6780,6780,6780,6780,423
20240820,163200,83531230,6780,6780,6780,6780,0
20240820,163100,83531230,6780,6780,6780,6780,0
20240820,163000,83531230,6780,6780,6780,6780,0
20240820,162900,83531230,6780,6780,6780,6780,0
20240820,162800,83531230,6780,6780,6780,6780,0
20240820,162700,83531230,6780,6780,6780,6780,0
20240820,162600,83531230,6780,6780,6780,6780,0
20240820,162500,83531230,6780,6780,6780,6780,0
20240820,162400,83531230,6780,6780,6780,6780,0
20240820,162300,83531230,6780,6780,6780,6780,0
20240820,162200,83531230,6780,6780,6780,6780,0
20240820,162100,83531230,6780,6780,6780,6780,0
20240820,162000,83531230,6780,6780,6780,6780,0
20240820,161900,83531230,6780,6780,6780,6780,0
20240820,161800,83531230,6780,6780,6780,6780,0
20240820,161700,83531230,6780,6780,6780,6780,0
20240820,161600,83531230,6780,6780,6780,6780,0
20240820,161500,83531230,6780,6780,6780,6780,0
20240820,161400,83531230,6780,6780,6780,6780,0
20240820,161300,83531230,6780,6780,6780,6780,0
20240820,161200,83531230,6780,6780,6780,6780,0
20240820,161100,83531230,6780,6780,6780,6780,0
20240820,161000,83531230,6780,6780,6780,6780,0
20240820,160900,83531230,6780,6780,6780,6780,0
20240820,160800,83531230,6780,6780,6780,6780,0
20240820,160700,83531230,6780,6780,6780,6780,0
20240820,160600,83531230,6780,6780,6780,6780,0
20240820,160500,83531230,6780,6780,6780,6780,0
20240820,160400,83531230,6780,6780,6780,6780,0
20240820,160300,83531230,6780,6780,6780,6780,423
20240820,160200,83531230,6780,6780,6780,6780,0
20240820,160100,83531230,6780,6780,6780,6780,0
20240820,160000,83531230,6780,6780,6780,6780,0
20240820,155900,83531230,6780,6780,6780,6780,0
20240820,155800,83531230,6780,6780,6780,6780,0
20240820,155700,83531230,6780,6780,6780,6780,0
20240820,155600,83531230,6780,6780,6780,6780,0
20240820,155500,83531230,6780,6780,6780,6780,0
20240820,155400,83531230,6780,6780,6780,6780,0
20240820,155300,83531230,6780,6780,6780,6780,0
20240820,155200,83531230,6780,6780,6780,6780,0
20240820,155100,83531230,6780,6780,6780,6780,0
20240820,155000,83531230,6780,6780,6780,6780,0
20240820,154900,83531230,6780,6780,6780,6780,0
20240820,154800,83531230,6780,6780,6780,6780,0
20240820,154700,83531230,6780,6780,6780,6780,0
20240820,154600,83531230,6780,6780,6780,6780,0
20240820,154500,83531230,6780,6780,6780,6780,0
20240820,154400,83531230,6780,6780,6780,6780,0
20240820,154300,83531230,6780,6780,6780,6780,0
20240820,154200,83531230,6780,6780,6780,6780,0
20240820,154100,83531230,6780,6780,6780,6780,0
20240820,154000,83531230,6780,6780,6780,6780,0
20240820,153900,83531230,6780,6780,6780,6780,0
20240820,153800,83531230,6780,6780,6780,6780,0
20240820,153700,83531230,6780,6780,6780,6780,0
20240820,153600,83531230,6780,6780,6780,6780,0
20240820,153500,83531230,6780,6780,6780,6780,0
20240820,153400,83531230,6780,6780,6780,6780,0
20240820,153300,83531230,6780,6780,6780,6780,423
20240820,153200,83531230,6780,6780,6780,6780,0
20240820,153100,83531230,6780,6780,6780,6780,0
20240820,153000,83531230,6780,6780,6780,6780,423
20240820,152900,80663290,6770,6770,6770,6770,0
20240820,152800,80663290,6770,6770,6770,6770,0
20240820,152700,80663290,6770,6770,6770,6770,0
20240820,152600,80663290,6770,6770,6770,6770,0
20240820,152500,80663290,6770,6770,6770,6770,0
20240820,152400,80663290,6770,6770,6770,6770,0
20240820,152300,80663290,6770,6770,6770,6770,0
20240820,152200,80663290,6770,6770,6770,6770,0
20240820,152100,80663290,6770,6770,6770,6770,0
20240820,152000,80663290,6770,6770,6770,6770,0
20240820,151900,80663290,6770,6770,6770,6730,281
20240820,151800,78771740,6760,6740,6760,6740,4
20240820,151700,78744720,6770,6770,6770,6770,0
20240820,151600,78744720,6770,6770,6770,6770,0
20240820,151500,78744720,6770,6770,6770,6770,0
20240820,151400,78744720,6770,6770,6770,6770,100
20240820,151300,78067720,6780,6780,6780,6780,0
20240820,151200,78067720,6780,6780,6780,6780,0
20240820,151100,78067720,6780,6760,6780,6760,153
20240820,151000,77032780,6760,6760,6760,6760,0
20240820,150900,77032780,6760,6760,6760,6760,0
20240820,150800,77032780,6760,6740,6760,6740,2
20240820,150700,77019280,6760,6740,6760,6740,2
20240820,150600,77005780,6740,6740,6740,6740,2
20240820,150500,76992300,6720,6720,6720,6720,25
20240820,150400,76824300,6730,6730,6730,6730,0
20240820,150300,76824300,6730,6730,6730,6730,0
20240820,150200,76824300,6730,6730,6730,6730,0
20240820,150100,76824300,6730,6730,6730,6730,100
20240820,150000,76151300,6720,6710,6720,6710,355
20240820,145900,73765760,6710,6710,6710,6710,2
20240820,145800,73752340,6710,6710,6710,6710,0
20240820,145700,73752340,6710,6710,6710,6710,6
20240820,145600,73712080,6720,6720,6720,6720,0
20240820,145500,73712080,6720,6720,6720,6720,0
20240820,145400,73712080,6720,6720,6720,6720,0
20240820,145300,73712080,6720,6720,6720,6720,0
20240820,145200,73712080,6720,6720,6720,6720,0
20240820,145100,73712080,6720,6720,6720,6720,0
20240820,145000,73712080,6720,6720,6720,6720,0
20240820,144900,73712080,6720,6720,6720,6720,0
20240820,144800,73712080,6720,6720,6720,6720,0
20240820,144700,73712080,6720,6720,6720,6720,0
20240820,144600,73712080,6720,6720,6720,6720,0
20240820,144500,73712080,6720,6720,6720,6720,2
20240820,144400,73698640,6700,6700,6700,6700,0
20240820,144300,73698640,6700,6700,6700,6700,99
20240820,144200,73035340,6700,6700,6700,6700,3
20240820,144100,73015240,6700,6700,6700,6700,0
20240820,144000,73015240,6700,6700,6700,6700,82
20240820,143900,72465840,6700,6700,6700,6700,0
20240820,143800,72465840,6700,6700,6700,6700,0
20240820,143700,72465840,6700,6700,6700,6700,1
20240820,143600,72459140,6700,6700,6700,6700,0
20240820,143500,72459140,6700,6700,6700,6700,0
20240820,143400,72459140,6700,6700,6700,6700,0
20240820,143300,72459140,6700,6700,6700,6700,0
20240820,143200,72459140,6700,6700,6700,6700,0
20240820,143100,72459140,6700,6700,6700,6700,0
20240820,143000,72459140,6700,6700,6700,6700,0
20240820,142900,72459140,6700,6710,6710,6700,201
20240820,142800,71112390,6710,6710,6710,6710,1
20240820,142700,71105680,6690,6690,6690,6690,0
20240820,142600,71105680,6690,6690,6690,6690,0
20240820,142500,71105680,6690,6690,6690,6690,0
20240820,142400,71105680,6690,6690,6690,6690,0
20240820,142300,71105680,6690,6690,6690,6690,0
20240820,142200,71105680,6690,6690,6690,6690,1
20240820,142100,71098990,6690,6690,6690,6690,0
20240820,142000,71098990,6690,6690,6690,6690,0
20240820,141900,71098990,6690,6690,6690,6690,0
20240820,141800,71098990,6690,6690,6690,6690,0
20240820,141700,71098990,6690,6690,6690,6690,0
20240820,141600,71098990,6690,6690,6690,6690,0
20240820,141500,71098990,6690,6690,6690,6690,0
20240820,141400,71098990,6690,6690,6690,6690,0
20240820,141300,71098990,6690,6690,6690,6690,0
20240820,141200,71098990,6690,6700,6700,6690,20
20240820,141100,70965180,6700,6700,6700,6700,0
20240820,141000,70965180,6700,6700,6700,6700,0
20240820,140900,70965180,6700,6700,6700,6700,0
20240820,140800,70965180,6700,6700,6700,6700,0
20240820,140700,70965180,6700,6700,6700,6700,25
20240820,140600,70797680,6710,6710,6710,6710,0
20240820,140500,70797680,6710,6710,6710,6710,0
20240820,140400,70797680,6710,6710,6710,6710,0
20240820,140300,70797680,6710,6710,6710,6710,1
20240820,140200,70790970,6700,6700,6700,6700,0
20240820,140100,70790970,6700,6700,6700,6700,0
20240820,140000,70790970,6700,6700,6700,6700,0
20240820,135900,70790970,6700,6700,6700,6700,0
20240820,135800,70790970,6700,6700,6700,6700,0
20240820,135700,70790970,6700,6700,6700,6700,0
20240820,135600,70790970,6700,6700,6700,6700,0
20240820,135500,70790970,6700,6700,6700,6700,25
20240820,135400,70623470,6710,6710,6710,6710,0
20240820,135300,70623470,6710,6710,6710,6710,0
20240820,135200,70623470,6710,6710,6710,6710,0
20240820,135100,70623470,6710,6710,6710,6710,0
20240820,135000,70623470,6710,6710,6710,6710,0
20240820,134900,70623470,6710,6710,6710,6710,0
20240820,134800,70623470,6710,6710,6710,6710,0
20240820,134700,70623470,6710,6710,6710,6710,0
20240820,134600,70623470,6710,6710,6710,6710,1
20240820,134500,70616760,6710,6710,6710,6710,0
20240820,134400,70616760,6710,6710,6710,6710,0
20240820,134300,70616760,6710,6710,6710,6710,0
20240820,134200,70616760,6710,6710,6710,6710,0
20240820,134100,70616760,6710,6710,6710,6710,0
20240820,134000,70616760,6710,6710,6710,6710,0
20240820,133900,70616760,6710,6710,6710,6710,0
20240820,133800,70616760,6710,6710,6710,6710,0
20240820,133700,70616760,6710,6710,6710,6710,121
20240820,133600,69804850,6690,6690,6690,6690,0
20240820,133500,69804850,6690,6690,6690,6690,0
20240820,133400,69804850,6690,6690,6690,6690,0
20240820,133300,69804850,6690,6690,6690,6690,5
20240820,133200,69771400,6710,6710,6710,6710,0
20240820,133100,69771400,6710,6710,6710,6710,0
20240820,133000,69771400,6710,6710,6710,6710,0
20240820,132900,69771400,6710,6710,6710,6710,0
20240820,132800,69771400,6710,6710,6710,6710,0
20240820,132700,69771400,6710,6710,6710,6710,0
20240820,132600,69771400,6710,6710,6710,6710,0
20240820,132500,69771400,6710,6710,6710,6710,0
20240820,132400,69771400,6710,6710,6710,6710,0
20240820,132300,69771400,6710,6710,6710,6710,200
20240820,132200,68429400,6690,6690,6690,6690,25
20240820,132100,68262150,6690,6690,6690,6690,20
20240820,132000,68128350,6690,6690,6690,6690,0
20240820,131900,68128350,6690,6690,6690,6690,1
20240820,131800,68121660,6680,6680,6680,6680,0
20240820,131700,68121660,6680,6680,6680,6680,0
20240820,131600,68121660,6680,6680,6680,6680,0
20240820,131500,68121660,6680,6680,6680,6680,80
20240820,131400,67587260,6680,6680,6680,6680,0
20240820,131300,67587260,6680,6680,6680,6680,21
20240820,131200,67446980,6680,6680,6680,6680,0
20240820,131100,67446980,6680,6680,6680,6680,0
20240820,131000,67446980,6680,6680,6680,6680,20
20240820,130900,67313380,6690,6690,6690,6690,0
20240820,130800,67313380,6690,6690,6690,6690,0
20240820,130700,67313380,6690,6690,6690,6690,0
20240820,130600,67313380,6690,6690,6690,6690,0
20240820,130500,67313380,6690,6690,6690,6690,10
20240820,130400,67246480,6690,6690,6690,6690,0
20240820,130300,67246480,6690,6690,6690,6690,6
20240820,130200,67206340,6690,6700,6700,6690,663
20240820,130100,62769980,6720,6720,6720,6720,0
20240820,130000,62769980,6720,6720,6720,6720,0
20240820,125900,62769980,6720,6720,6720,6720,0
20240820,125800,62769980,6720,6720,6720,6720,0
20240820,125700,62769980,6720,6720,6720,6720,0
20240820,125600,62769980,6720,6720,6720,6720,0
20240820,125500,62769980,6720,6720,6720,6720,1
20240820,125400,62763260,6700,6700,6700,6700,115
20240820,125300,61992760,6700,6700,6700,6700,2
20240820,125200,61979360,6720,6720,6720,6720,0
20240820,125100,61979360,6720,6720,6720,6720,0
20240820,125000,61979360,6720,6720,6720,6720,0
20240820,124900,61979360,6720,6720,6720,6720,20
20240820,124800,61844960,6720,6720,6720,6720,0
20240820,124700,61844960,6720,6720,6720,6720,0
20240820,124600,61844960,6720,6720,6720,6720,0
20240820,124500,61844960,6720,6720,6720,6720,0
20240820,124400,61844960,6720,6720,6720,6720,0
20240820,124300,61844960,6720,6720,6720,6720,0
20240820,124200,61844960,6720,6720,6720,6720,0
20240820,124100,61844960,6720,6720,6720,6720,0
20240820,124000,61844960,6720,6720,6720,6720,1
20240820,123900,61838240,6720,6720,6720,6720,2
20240820,123800,61824800,6740,6740,6740,6740,0
20240820,123700,61824800,6740,6740,6740,6740,0
20240820,123600,61824800,6740,6740,6740,6740,0
20240820,123500,61824800,6740,6740,6740,6740,1
20240820,123400,61818060,6700,6700,6700,6700,0
20240820,123300,61818060,6700,6700,6700,6700,0
20240820,123200,61818060,6700,6700,6700,6700,0
20240820,123100,61818060,6700,6700,6700,6700,0
20240820,123000,61818060,6700,6700,6700,6700,0
20240820,122900,61818060,6700,6700,6700,6700,0
20240820,122800,61818060,6700,6700,6700,6700,0
20240820,122700,61818060,6700,6700,6700,6700,0
20240820,122600,61818060,6700,6700,6700,6700,0
20240820,122500,61818060,6700,6700,6700,6700,0
20240820,122400,61818060,6700,6720,6720,6690,337
20240820,122300,59561190,6740,6740,6740,6740,0
20240820,122200,59561190,6740,6740,6740,6740,0
20240820,122100,59561190,6740,6740,6740,6740,0
20240820,122000,59561190,6740,6740,6740,6740,0
20240820,121900,59561190,6740,6740,6740,6740,1
20240820,121800,59554450,6700,6700,6700,6700,0
20240820,121700,59554450,6700,6700,6700,6700,0
20240820,121600,59554450,6700,6700,6700,6700,0
20240820,121500,59554450,6700,6700,6700,6700,0
20240820,121400,59554450,6700,6700,6700,6700,0
20240820,121300,59554450,6700,6700,6700,6700,0
20240820,121200,59554450,6700,6700,6700,6700,0
20240820,121100,59554450,6700,6700,6700,6700,0
20240820,121000,59554450,6700,6700,6700,6700,100
20240820,120900,58884450,6700,6700,6700,6700,0
20240820,120800,58884450,6700,6700,6700,6700,0
20240820,120700,58884450,6700,6700,6700,6700,100
20240820,120600,58214450,6740,6740,6740,6740,0
20240820,120500,58214450,6740,6740,6740,6740,0
20240820,120400,58214450,6740,6740,6740,6740,0
20240820,120300,58214450,6740,6740,6740,6740,0
20240820,120200,58214450,6740,6740,6740,6740,0
20240820,120100,58214450,6740,6740,6740,6740,0
20240820,120000,58214450,6740,6740,6740,6740,0
20240820,115900,58214450,6740,6740,6740,6740,0
20240820,115800,58214450,6740,6740,6740,6740,0
20240820,115700,58214450,6740,6740,6740,6740,150
20240820,115600,57203450,6740,6740,6740,6740,11
20240820,115500,57129310,6740,6740,6740,6740,0
20240820,115400,57129310,6740,6720,6740,6720,280
20240820,115300,55247690,6720,6720,6720,6720,0
20240820,115200,55247690,6720,6720,6720,6720,0
20240820,115100,55247690,6720,6720,6720,6720,0
20240820,115000,55247690,6720,6720,6720,6720,20
20240820,114900,55113290,6700,6700,6700,6700,1
20240820,114800,55106590,6700,6700,6700,6700,0
20240820,114700,55106590,6700,6700,6700,6700,0
20240820,114600,55106590,6700,6700,6700,6700,0
20240820,114500,55106590,6700,6700,6700,6700,0
20240820,114400,55106590,6700,6700,6700,6700,0
20240820,114300,55106590,6700,6700,6700,6700,0
20240820,114200,55106590,6700,6700,6700,6700,0
20240820,114100,55106590,6700,6700,6700,6700,0
20240820,114000,55106590,6700,6700,6700,6700,0
20240820,113900,55106590,6700,6700,6700,6700,200
20240820,113800,53766590,6700,6700,6700,6700,0
20240820,113700,53766590,6700,6700,6700,6700,0
20240820,113600,53766590,6700,6700,6700,6700,0
20240820,113500,53766590,6700,6700,6700,6700,0
20240820,113400,53766590,6700,6700,6700,6700,0
20240820,113300,53766590,6700,6700,6700,6700,305
20240820,113200,51723090,6690,6690,6690,6690,0
20240820,113100,51723090,6690,6690,6690,6690,0
20240820,113000,51723090,6690,6690,6690,6690,0
20240820,112900,51723090,6690,6690,6690,6690,47
20240820,112800,51408660,6690,6690,6690,6690,19
20240820,112700,51281550,6700,6700,6700,6700,0
20240820,112600,51281550,6700,6700,6700,6700,0
20240820,112500,51281550,6700,6700,6700,6700,0
20240820,112400,51281550,6700,6700,6700,6700,0
20240820,112300,51281550,6700,6700,6700,6700,10
20240820,112200,51214550,6700,6700,6700,6700,10
20240820,112100,51147550,6700,6700,6700,6700,9
20240820,112000,51087250,6700,6700,6700,6700,0
20240820,111900,51087250,6700,6700,6700,6700,66
20240820,111800,50645050,6700,6720,6720,6700,118
20240820,111700,49853910,6720,6720,6720,6720,0
20240820,111600,49853910,6720,6720,6720,6720,0
20240820,111500,49853910,6720,6720,6720,6720,0
20240820,111400,49853910,6720,6720,6720,6720,0
20240820,111300,49853910,6720,6720,6720,6720,0
20240820,111200,49853910,6720,6720,6720,6720,0
20240820,111100,49853910,6720,6720,6720,6720,0
20240820,111000,49853910,6720,6720,6720,6720,0
20240820,110900,49853910,6720,6720,6720,6720,1
20240820,110800,49847190,6720,6720,6720,6720,40
20240820,110700,49578390,6700,6700,6700,6700,0
20240820,110600,49578390,6700,6700,6700,6700,0
20240820,110500,49578390,6700,6700,6700,6700,0
20240820,110400,49578390,6700,6700,6700,6700,0
20240820,110300,49578390,6700,6710,6710,6700,320
20240820,110200,47434240,6700,6700,6700,6700,0
20240820,110100,47434240,6700,6700,6700,6700,0
20240820,110000,47434240,6700,6700,6700,6700,0
20240820,105900,47434240,6700,6700,6700,6700,0
20240820,105800,47434240,6700,6700,6700,6700,0
20240820,105700,47434240,6700,6700,6700,6700,0
20240820,105600,47434240,6700,6700,6700,6700,0
20240820,105500,47434240,6700,6700,6700,6700,0
20240820,105400,47434240,6700,6710,6710,6700,5
20240820,105300,47400720,6700,6700,6700,6700,0
20240820,105200,47400720,6700,6700,6700,6700,0
20240820,105100,47400720,6700,6700,6700,6700,0
20240820,105000,47400720,6700,6700,6700,6700,0
20240820,104900,47400720,6700,6700,6700,6700,0
20240820,104800,47400720,6700,6700,6700,6700,0
20240820,104700,47400720,6700,6700,6700,6700,0
20240820,104600,47400720,6700,6700,6700,6700,0
20240820,104500,47400720,6700,6700,6700,6700,0
20240820,104400,47400720,6700,6700,6700,6700,0
20240820,104300,47400720,6700,6700,6700,6700,0
20240820,104200,47400720,6700,6700,6700,6700,0
20240820,104100,47400720,6700,6700,6700,6700,0
20240820,104000,47400720,6700,6700,6700,6700,0
20240820,103900,47400720,6700,6700,6700,6700,0
20240820,103800,47400720,6700,6700,6700,6700,0
20240820,103700,47400720,6700,6700,6700,6700,0
20240820,103600,47400720,6700,6700,6700,6700,5
20240820,103500,47367220,6700,6700,6700,6700,0
20240820,103400,47367220,6700,6700,6700,6700,0
20240820,103300,47367220,6700,6700,6700,6700,0
20240820,103200,47367220,6700,6700,6700,6700,1
20240820,103100,47360520,6700,6700,6700,6700,0
20240820,103000,47360520,6700,6700,6700,6700,0
20240820,102900,47360520,6700,6700,6700,6700,0
20240820,102800,47360520,6700,6700,6700,6700,0
20240820,102700,47360520,6700,6700,6700,6700,0
20240820,102600,47360520,6700,6700,6700,6700,14
20240820,102500,47266720,6700,6720,6720,6700,4
20240820,102400,47239880,6720,6720,6720,6720,0
20240820,102300,47239880,6720,6720,6720,6720,0
20240820,102200,47239880,6720,6720,6720,6720,0
20240820,102100,47239880,6720,6720,6720,6720,12
20240820,102000,47159240,6700,6700,6700,6700,68
20240820,101900,46703640,6700,6700,6700,6700,0
20240820,101800,46703640,6700,6710,6710,6700,235
20240820,101700,45128200,6720,6720,6720,6720,0
20240820,101600,45128200,6720,6720,6720,6720,48
20240820,101500,44805640,6720,6720,6720,6720,0
20240820,101400,44805640,6720,6720,6720,6720,0
20240820,101300,44805640,6720,6720,6720,6720,0
20240820,101200,44805640,6720,6720,6720,6720,0
20240820,101100,44805640,6720,6720,6720,6720,0
20240820,101000,44805640,6720,6720,6720,6720,44
20240820,100900,44509960,6720,6720,6720,6720,0
20240820,100800,44509960,6720,6720,6720,6720,0
20240820,100700,44509960,6720,6720,6720,6720,0
20240820,100600,44509960,6720,6720,6720,6720,0
20240820,100500,44509960,6720,6720,6720,6720,0
20240820,100400,44509960,6720,6730,6730,6720,99
20240820,100300,43843780,6730,6730,6730,6730,0
20240820,100200,43843780,6730,6730,6730,6730,0
20240820,100100,43843780,6730,6720,6730,6720,2
20240820,100000,43830330,6720,6730,6730,6720,17
20240820,095900,43715930,6720,6720,6720,6720,0
20240820,095800,43715930,6720,6720,6720,6720,0
20240820,095700,43715930,6720,6720,6720,6720,0
20240820,095600,43715930,6720,6720,6720,6720,0
20240820,095500,43715930,6720,6720,6720,6720,0
20240820,095400,43715930,6720,6720,6720,6720,0
20240820,095300,43715930,6720,6720,6720,6720,0
20240820,095200,43715930,6720,6720,6720,6720,0
20240820,095100,43715930,6720,6720,6720,6720,0
20240820,095000,43715930,6720,6720,6720,6720,0
20240820,094900,43715930,6720,6720,6720,6720,0
20240820,094800,43715930,6720,6720,6720,6720,33
20240820,094700,43494170,6720,6720,6720,6720,11
20240820,094600,43420250,6720,6720,6720,6720,0
20240820,094500,43420250,6720,6720,6720,6720,0
20240820,094400,43420250,6720,6720,6720,6720,0
20240820,094300,43420250,6720,6720,6720,6720,0
20240820,094200,43420250,6720,6720,6720,6720,0
20240820,094100,43420250,6720,6720,6720,6720,0
20240820,094000,43420250,6720,6720,6720,6720,0
20240820,093900,43420250,6720,6720,6720,6720,0
20240820,093800,43420250,6720,6720,6720,6720,0
20240820,093700,43420250,6720,6720,6720,6720,0
20240820,093600,43420250,6720,6720,6720,6720,0
20240820,093500,43420250,6720,6720,6720,6720,30
20240820,093400,43218650,6710,6710,6710,6710,0
20240820,093300,43218650,6710,6710,6710,6710,0
20240820,093200,43218650,6710,6710,6710,6710,0
20240820,093100,43218650,6710,6710,6710,6710,2310
20240820,093000,27718550,6710,6710,6710,6710,200
20240820,092900,26376550,6710,6710,6710,6710,0
20240820,092800,26376550,6710,6720,6720,6710,3000
20240820,092700,6245290,6720,6730,6730,6720,642
20240820,092600,1924870,6740,6740,6740,6740,0
20240820,092500,1924870,6740,6740,6740,6740,0
20240820,092400,1924870,6740,6750,6750,6740,100
20240820,092300,1250850,6790,6790,6790,6790,0
20240820,092200,1250850,6790,6790,6790,6790,0
20240820,092100,1250850,6790,6790,6790,6790,0
20240820,092000,1250850,6790,6790,6790,6790,0
20240820,091900,1250850,6790,6790,6790,6790,0
20240820,091800,1250850,6790,6790,6790,6790,1
20240820,091700,1244060,6730,6730,6730,6730,0
20240820,091600,1244060,6730,6730,6730,6730,0
20240820,091500,1244060,6730,6730,6730,6730,0
20240820,091400,1244060,6730,6730,6730,6730,1
20240820,091300,1237330,6730,6730,6730,6730,0
20240820,091200,1237330,6730,6730,6730,6730,0
20240820,091100,1237330,6730,6730,6730,6730,0
20240820,091000,1237330,6730,6730,6730,6730,10
20240820,090900,1170030,6730,6730,6730,6730,0
20240820,090800,1170030,6730,6730,6730,6730,0
20240820,090700,1170030,6730,6730,6730,6730,0
20240820,090600,1170030,6730,6730,6730,6730,70
20240820,090500,698930,6730,6730,6730,6730,0
20240820,090400,698930,6730,6730,6730,6730,0
20240820,090300,698930,6730,6730,6730,6730,13
20240820,090200,611440,6730,6730,6730,6730,8
20240820,090100,557600,6800,6800,6800,6800,0
20240820,090000,557600,6800,6800,6800,6800,82