KissMeData/153460/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,202200,55648150,6900,6900,6900,6900,1003
20240820,202100,55648150,6900,6900,6900,6900,0
20240820,202000,55648150,6900,6900,6900,6900,0
20240820,201900,55648150,6900,6900,6900,6900,0
20240820,201800,55648150,6900,6900,6900,6900,0
20240820,201700,55648150,6900,6900,6900,6900,0
20240820,201600,55648150,6900,6900,6900,6900,0
20240820,201500,55648150,6900,6900,6900,6900,0
20240820,201400,55648150,6900,6900,6900,6900,0
20240820,201300,55648150,6900,6900,6900,6900,0
20240820,201200,55648150,6900,6900,6900,6900,0
20240820,201100,55648150,6900,6900,6900,6900,0
20240820,201000,55648150,6900,6900,6900,6900,0
20240820,200900,55648150,6900,6900,6900,6900,0
20240820,200800,55648150,6900,6900,6900,6900,0
20240820,200700,55648150,6900,6900,6900,6900,0
20240820,200600,55648150,6900,6900,6900,6900,0
20240820,200500,55648150,6900,6900,6900,6900,0
20240820,200400,55648150,6900,6900,6900,6900,0
20240820,200300,55648150,6900,6900,6900,6900,0
20240820,200200,55648150,6900,6900,6900,6900,0
20240820,200100,55648150,6900,6900,6900,6900,0
20240820,200000,55648150,6900,6900,6900,6900,0
20240820,195900,55648150,6900,6900,6900,6900,0
20240820,195800,55648150,6900,6900,6900,6900,0
20240820,195700,55648150,6900,6900,6900,6900,0
20240820,195600,55648150,6900,6900,6900,6900,0
20240820,195500,55648150,6900,6900,6900,6900,0
20240820,195400,55648150,6900,6900,6900,6900,0
20240820,195300,55648150,6900,6900,6900,6900,0
20240820,195200,55648150,6900,6900,6900,6900,1003
20240820,195100,55648150,6900,6900,6900,6900,0
20240820,195000,55648150,6900,6900,6900,6900,0
20240820,194900,55648150,6900,6900,6900,6900,0
20240820,194800,55648150,6900,6900,6900,6900,0
20240820,194700,55648150,6900,6900,6900,6900,0
20240820,194600,55648150,6900,6900,6900,6900,0
20240820,194500,55648150,6900,6900,6900,6900,0
20240820,194400,55648150,6900,6900,6900,6900,0
20240820,194300,55648150,6900,6900,6900,6900,0
20240820,194200,55648150,6900,6900,6900,6900,0
20240820,194100,55648150,6900,6900,6900,6900,0
20240820,194000,55648150,6900,6900,6900,6900,0
20240820,193900,55648150,6900,6900,6900,6900,0
20240820,193800,55648150,6900,6900,6900,6900,0
20240820,193700,55648150,6900,6900,6900,6900,0
20240820,193600,55648150,6900,6900,6900,6900,0
20240820,193500,55648150,6900,6900,6900,6900,0
20240820,193400,55648150,6900,6900,6900,6900,0
20240820,193300,55648150,6900,6900,6900,6900,0
20240820,193200,55648150,6900,6900,6900,6900,0
20240820,193100,55648150,6900,6900,6900,6900,0
20240820,193000,55648150,6900,6900,6900,6900,0
20240820,192900,55648150,6900,6900,6900,6900,0
20240820,192800,55648150,6900,6900,6900,6900,0
20240820,192700,55648150,6900,6900,6900,6900,0
20240820,192600,55648150,6900,6900,6900,6900,0
20240820,192500,55648150,6900,6900,6900,6900,0
20240820,192400,55648150,6900,6900,6900,6900,0
20240820,192300,55648150,6900,6900,6900,6900,0
20240820,192200,55648150,6900,6900,6900,6900,1003
20240820,192100,55648150,6900,6900,6900,6900,0
20240820,192000,55648150,6900,6900,6900,6900,0
20240820,191900,55648150,6900,6900,6900,6900,0
20240820,191800,55648150,6900,6900,6900,6900,0
20240820,191700,55648150,6900,6900,6900,6900,0
20240820,191600,55648150,6900,6900,6900,6900,0
20240820,191500,55648150,6900,6900,6900,6900,0
20240820,191400,55648150,6900,6900,6900,6900,0
20240820,191300,55648150,6900,6900,6900,6900,0
20240820,191200,55648150,6900,6900,6900,6900,0
20240820,191100,55648150,6900,6900,6900,6900,0
20240820,191000,55648150,6900,6900,6900,6900,0
20240820,190900,55648150,6900,6900,6900,6900,0
20240820,190800,55648150,6900,6900,6900,6900,0
20240820,190700,55648150,6900,6900,6900,6900,0
20240820,190600,55648150,6900,6900,6900,6900,0
20240820,190500,55648150,6900,6900,6900,6900,0
20240820,190400,55648150,6900,6900,6900,6900,0
20240820,190300,55648150,6900,6900,6900,6900,0
20240820,190200,55648150,6900,6900,6900,6900,0
20240820,190100,55648150,6900,6900,6900,6900,0
20240820,190000,55648150,6900,6900,6900,6900,0
20240820,185900,55648150,6900,6900,6900,6900,0
20240820,185800,55648150,6900,6900,6900,6900,0
20240820,185700,55648150,6900,6900,6900,6900,0
20240820,185600,55648150,6900,6900,6900,6900,0
20240820,185500,55648150,6900,6900,6900,6900,0
20240820,185400,55648150,6900,6900,6900,6900,0
20240820,185300,55648150,6900,6900,6900,6900,0
20240820,185200,55648150,6900,6900,6900,6900,1003
20240820,185100,55648150,6900,6900,6900,6900,0
20240820,185000,55648150,6900,6900,6900,6900,0
20240820,184900,55648150,6900,6900,6900,6900,0
20240820,184800,55648150,6900,6900,6900,6900,0
20240820,184700,55648150,6900,6900,6900,6900,0
20240820,184600,55648150,6900,6900,6900,6900,0
20240820,184500,55648150,6900,6900,6900,6900,0
20240820,184400,55648150,6900,6900,6900,6900,0
20240820,184300,55648150,6900,6900,6900,6900,0
20240820,184200,55648150,6900,6900,6900,6900,0
20240820,184100,55648150,6900,6900,6900,6900,0
20240820,184000,55648150,6900,6900,6900,6900,0
20240820,183900,55648150,6900,6900,6900,6900,0
20240820,183800,55648150,6900,6900,6900,6900,0
20240820,183700,55648150,6900,6900,6900,6900,0
20240820,183600,55648150,6900,6900,6900,6900,0
20240820,183500,55648150,6900,6900,6900,6900,0
20240820,183400,55648150,6900,6900,6900,6900,0
20240820,183300,55648150,6900,6900,6900,6900,0
20240820,183200,55648150,6900,6900,6900,6900,0
20240820,183100,55648150,6900,6900,6900,6900,0
20240820,183000,55648150,6900,6900,6900,6900,0
20240820,182900,55648150,6900,6900,6900,6900,0
20240820,182800,55648150,6900,6900,6900,6900,0
20240820,182700,55648150,6900,6900,6900,6900,0
20240820,182600,55648150,6900,6900,6900,6900,0
20240820,182500,55648150,6900,6900,6900,6900,0
20240820,182400,55648150,6900,6900,6900,6900,0
20240820,182300,55648150,6900,6900,6900,6900,0
20240820,182200,55648150,6900,6900,6900,6900,1003
20240820,182100,55648150,6900,6900,6900,6900,0
20240820,182000,55648150,6900,6900,6900,6900,0
20240820,181900,55648150,6900,6900,6900,6900,0
20240820,181800,55648150,6900,6900,6900,6900,0
20240820,181700,55648150,6900,6900,6900,6900,0
20240820,181600,55648150,6900,6900,6900,6900,0
20240820,181500,55648150,6900,6900,6900,6900,0
20240820,181400,55648150,6900,6900,6900,6900,0
20240820,181300,55648150,6900,6900,6900,6900,0
20240820,181200,55648150,6900,6900,6900,6900,0
20240820,181100,55648150,6900,6900,6900,6900,0
20240820,181000,55648150,6900,6900,6900,6900,0
20240820,180900,55648150,6900,6900,6900,6900,0
20240820,180800,55648150,6900,6900,6900,6900,0
20240820,180700,55648150,6900,6900,6900,6900,0
20240820,180600,55648150,6900,6900,6900,6900,0
20240820,180500,55648150,6900,6900,6900,6900,0
20240820,180400,55648150,6900,6900,6900,6900,0
20240820,180300,55648150,6900,6900,6900,6900,0
20240820,180200,55648150,6900,6900,6900,6900,0
20240820,180100,55648150,6900,6900,6900,6900,0
20240820,180000,55648150,6900,6900,6900,6900,0
20240820,175900,55648150,6900,6900,6900,6900,0
20240820,175800,55648150,6900,6900,6900,6900,0
20240820,175700,55648150,6900,6900,6900,6900,0
20240820,175600,55648150,6900,6900,6900,6900,0
20240820,175500,55648150,6900,6900,6900,6900,0
20240820,175400,55648150,6900,6900,6900,6900,0
20240820,175300,55648150,6900,6900,6900,6900,0
20240820,175200,55648150,6900,6900,6900,6900,1003
20240820,175100,55648150,6900,6900,6900,6900,0
20240820,175000,55648150,6900,6900,6900,6900,0
20240820,174900,55648150,6900,6900,6900,6900,0
20240820,174800,55648150,6900,6900,6900,6900,0
20240820,174700,55648150,6900,6900,6900,6900,0
20240820,174600,55648150,6900,6900,6900,6900,0
20240820,174500,55648150,6900,6900,6900,6900,0
20240820,174400,55648150,6900,6900,6900,6900,0
20240820,174300,55648150,6900,6900,6900,6900,0
20240820,174200,55648150,6900,6900,6900,6900,0
20240820,174100,55648150,6900,6900,6900,6900,0
20240820,174000,55648150,6900,6900,6900,6900,0
20240820,173900,55648150,6900,6900,6900,6900,0
20240820,173800,55648150,6900,6900,6900,6900,0
20240820,173700,55648150,6900,6900,6900,6900,0
20240820,173600,55648150,6900,6900,6900,6900,0
20240820,173500,55648150,6900,6900,6900,6900,0
20240820,173400,55648150,6900,6900,6900,6900,0
20240820,173300,55648150,6900,6900,6900,6900,0
20240820,173200,55648150,6900,6900,6900,6900,0
20240820,173100,55648150,6900,6900,6900,6900,0
20240820,173000,55648150,6900,6900,6900,6900,0
20240820,172900,55648150,6900,6900,6900,6900,0
20240820,172800,55648150,6900,6900,6900,6900,0
20240820,172700,55648150,6900,6900,6900,6900,0
20240820,172600,55648150,6900,6900,6900,6900,0
20240820,172500,55648150,6900,6900,6900,6900,0
20240820,172400,55648150,6900,6900,6900,6900,0
20240820,172300,55648150,6900,6900,6900,6900,0
20240820,172200,55648150,6900,6900,6900,6900,1003
20240820,172100,55648150,6900,6900,6900,6900,0
20240820,172000,55648150,6900,6900,6900,6900,0
20240820,171900,55648150,6900,6900,6900,6900,0
20240820,171800,55648150,6900,6900,6900,6900,0
20240820,171700,55648150,6900,6900,6900,6900,0
20240820,171600,55648150,6900,6900,6900,6900,0
20240820,171500,55648150,6900,6900,6900,6900,0
20240820,171400,55648150,6900,6900,6900,6900,0
20240820,171300,55648150,6900,6900,6900,6900,0
20240820,171200,55648150,6900,6900,6900,6900,0
20240820,171100,55648150,6900,6900,6900,6900,0
20240820,171000,55648150,6900,6900,6900,6900,0
20240820,170900,55648150,6900,6900,6900,6900,0
20240820,170800,55648150,6900,6900,6900,6900,0
20240820,170700,55648150,6900,6900,6900,6900,0
20240820,170600,55648150,6900,6900,6900,6900,0
20240820,170500,55648150,6900,6900,6900,6900,0
20240820,170400,55648150,6900,6900,6900,6900,0
20240820,170300,55648150,6900,6900,6900,6900,0
20240820,170200,55648150,6900,6900,6900,6900,0
20240820,170100,55648150,6900,6900,6900,6900,0
20240820,170000,55648150,6900,6900,6900,6900,0
20240820,165900,55648150,6900,6900,6900,6900,0
20240820,165800,55648150,6900,6900,6900,6900,0
20240820,165700,55648150,6900,6900,6900,6900,0
20240820,165600,55648150,6900,6900,6900,6900,0
20240820,165500,55648150,6900,6900,6900,6900,0
20240820,165400,55648150,6900,6900,6900,6900,0
20240820,165300,55648150,6900,6900,6900,6900,0
20240820,165200,55648150,6900,6900,6900,6900,1003
20240820,165100,55648150,6900,6900,6900,6900,0
20240820,165000,55648150,6900,6900,6900,6900,0
20240820,164900,55648150,6900,6900,6900,6900,0
20240820,164800,55648150,6900,6900,6900,6900,0
20240820,164700,55648150,6900,6900,6900,6900,0
20240820,164600,55648150,6900,6900,6900,6900,0
20240820,164500,55648150,6900,6900,6900,6900,0
20240820,164400,55648150,6900,6900,6900,6900,0
20240820,164300,55648150,6900,6900,6900,6900,0
20240820,164200,55648150,6900,6900,6900,6900,0
20240820,164100,55648150,6900,6900,6900,6900,0
20240820,164000,55648150,6900,6900,6900,6900,0
20240820,163900,55648150,6900,6900,6900,6900,0
20240820,163800,55648150,6900,6900,6900,6900,0
20240820,163700,55648150,6900,6900,6900,6900,0
20240820,163600,55648150,6900,6900,6900,6900,0
20240820,163500,55648150,6900,6900,6900,6900,0
20240820,163400,55648150,6900,6900,6900,6900,0
20240820,163300,55648150,6900,6900,6900,6900,0
20240820,163200,55648150,6900,6900,6900,6900,0
20240820,163100,55648150,6900,6900,6900,6900,0
20240820,163000,55648150,6900,6900,6900,6900,0
20240820,162900,55648150,6900,6900,6900,6900,0
20240820,162800,55648150,6900,6900,6900,6900,0
20240820,162700,55648150,6900,6900,6900,6900,0
20240820,162600,55648150,6900,6900,6900,6900,0
20240820,162500,55648150,6900,6900,6900,6900,0
20240820,162400,55648150,6900,6900,6900,6900,0
20240820,162300,55648150,6900,6900,6900,6900,0
20240820,162200,55648150,6900,6900,6900,6900,1003
20240820,162100,55648150,6900,6900,6900,6900,0
20240820,162000,55648150,6900,6900,6900,6900,0
20240820,161900,55648150,6900,6900,6900,6900,0
20240820,161800,55648150,6900,6900,6900,6900,0
20240820,161700,55648150,6900,6900,6900,6900,0
20240820,161600,55648150,6900,6900,6900,6900,0
20240820,161500,55648150,6900,6900,6900,6900,0
20240820,161400,55648150,6900,6900,6900,6900,0
20240820,161300,55648150,6900,6900,6900,6900,0
20240820,161200,55648150,6900,6900,6900,6900,0
20240820,161100,55648150,6900,6900,6900,6900,0
20240820,161000,55648150,6900,6900,6900,6900,0
20240820,160900,55648150,6900,6900,6900,6900,0
20240820,160800,55648150,6900,6900,6900,6900,0
20240820,160700,55648150,6900,6900,6900,6900,0
20240820,160600,55648150,6900,6900,6900,6900,0
20240820,160500,55648150,6900,6900,6900,6900,0
20240820,160400,55648150,6900,6900,6900,6900,0
20240820,160300,55648150,6900,6900,6900,6900,0
20240820,160200,55648150,6900,6900,6900,6900,0
20240820,160100,55648150,6900,6900,6900,6900,0
20240820,160000,55648150,6900,6900,6900,6900,0
20240820,155900,55648150,6900,6900,6900,6900,0
20240820,155800,55648150,6900,6900,6900,6900,0
20240820,155700,55648150,6900,6900,6900,6900,0
20240820,155600,55648150,6900,6900,6900,6900,0
20240820,155500,55648150,6900,6900,6900,6900,0
20240820,155400,55648150,6900,6900,6900,6900,0
20240820,155300,55648150,6900,6900,6900,6900,0
20240820,155200,55648150,6900,6900,6900,6900,1003
20240820,155100,55648150,6900,6900,6900,6900,0
20240820,155000,55648150,6900,6900,6900,6900,0
20240820,154900,55648150,6900,6900,6900,6900,0
20240820,154800,55648150,6900,6900,6900,6900,0
20240820,154700,55648150,6900,6900,6900,6900,0
20240820,154600,55648150,6900,6900,6900,6900,0
20240820,154500,55648150,6900,6900,6900,6900,0
20240820,154400,55648150,6900,6900,6900,6900,0
20240820,154300,55648150,6900,6900,6900,6900,0
20240820,154200,55648150,6900,6900,6900,6900,0
20240820,154100,55648150,6900,6900,6900,6900,0
20240820,154000,55648150,6900,6900,6900,6900,0
20240820,153900,55648150,6900,6900,6900,6900,0
20240820,153800,55648150,6900,6900,6900,6900,0
20240820,153700,55648150,6900,6900,6900,6900,0
20240820,153600,55648150,6900,6900,6900,6900,0
20240820,153500,55648150,6900,6900,6900,6900,0
20240820,153400,55648150,6900,6900,6900,6900,0
20240820,153300,55648150,6900,6900,6900,6900,0
20240820,153200,55648150,6900,6900,6900,6900,0
20240820,153100,55648150,6900,6900,6900,6900,0
20240820,153000,55648150,6900,6900,6900,6900,1003
20240820,152900,48727450,6900,6900,6900,6900,0
20240820,152800,48727450,6900,6900,6900,6900,0
20240820,152700,48727450,6900,6900,6900,6900,0
20240820,152600,48727450,6900,6900,6900,6900,0
20240820,152500,48727450,6900,6900,6900,6900,0
20240820,152400,48727450,6900,6900,6900,6900,0
20240820,152300,48727450,6900,6900,6900,6900,0
20240820,152200,48727450,6900,6900,6900,6900,0
20240820,152100,48727450,6900,6900,6900,6900,0
20240820,152000,48727450,6900,6900,6900,6900,0
20240820,151900,48727450,6900,6900,6900,6900,0
20240820,151800,48727450,6900,6900,6900,6900,278
20240820,151700,46809250,6900,6850,6900,6850,227
20240820,151600,45248880,6850,6850,6850,6850,0
20240820,151500,45248880,6850,6850,6850,6850,0
20240820,151400,45248880,6850,6850,6850,6850,0
20240820,151300,45248880,6850,6850,6850,6850,0
20240820,151200,45248880,6850,6850,6850,6850,0
20240820,151100,45248880,6850,6850,6850,6850,0
20240820,151000,45248880,6850,6850,6850,6850,0
20240820,150900,45248880,6850,6850,6850,6850,0
20240820,150800,45248880,6850,6850,6850,6850,0
20240820,150700,45248880,6850,6850,6850,6850,3
20240820,150600,45228330,6850,6850,6850,6850,0
20240820,150500,45228330,6850,6850,6850,6850,0
20240820,150400,45228330,6850,6850,6850,6850,0
20240820,150300,45228330,6850,6850,6850,6850,1
20240820,150200,45221480,6800,6800,6800,6800,0
20240820,150100,45221480,6800,6800,6800,6800,0
20240820,150000,45221480,6800,6800,6800,6800,0
20240820,145900,45221480,6800,6800,6800,6800,0
20240820,145800,45221480,6800,6800,6800,6800,100
20240820,145700,44541480,6850,6830,6850,6830,100
20240820,145600,43856640,6830,6830,6830,6830,0
20240820,145500,43856640,6830,6830,6830,6830,0
20240820,145400,43856640,6830,6830,6830,6830,0
20240820,145300,43856640,6830,6830,6830,6830,0
20240820,145200,43856640,6830,6830,6830,6830,0
20240820,145100,43856640,6830,6830,6830,6830,0
20240820,145000,43856640,6830,6830,6830,6830,0
20240820,144900,43856640,6830,6830,6830,6830,0
20240820,144800,43856640,6830,6830,6830,6830,0
20240820,144700,43856640,6830,6830,6830,6830,0
20240820,144600,43856640,6830,6830,6830,6830,0
20240820,144500,43856640,6830,6830,6830,6830,0
20240820,144400,43856640,6830,6830,6830,6830,0
20240820,144300,43856640,6830,6830,6830,6830,0
20240820,144200,43856640,6830,6830,6830,6830,0
20240820,144100,43856640,6830,6830,6830,6830,0
20240820,144000,43856640,6830,6830,6830,6830,0
20240820,143900,43856640,6830,6830,6830,6830,0
20240820,143800,43856640,6830,6830,6830,6830,0
20240820,143700,43856640,6830,6830,6830,6830,0
20240820,143600,43856640,6830,6830,6830,6830,0
20240820,143500,43856640,6830,6830,6830,6830,0
20240820,143400,43856640,6830,6830,6830,6830,0
20240820,143300,43856640,6830,6830,6830,6830,0
20240820,143200,43856640,6830,6830,6830,6830,0
20240820,143100,43856640,6830,6830,6830,6830,0
20240820,143000,43856640,6830,6820,6830,6820,130
20240820,142900,42970030,6820,6820,6820,6820,0
20240820,142800,42970030,6820,6820,6820,6820,0
20240820,142700,42970030,6820,6820,6820,6820,0
20240820,142600,42970030,6820,6820,6820,6820,0
20240820,142500,42970030,6820,6820,6820,6820,0
20240820,142400,42970030,6820,6820,6820,6820,0
20240820,142300,42970030,6820,6820,6820,6820,0
20240820,142200,42970030,6820,6820,6820,6820,0
20240820,142100,42970030,6820,6820,6820,6820,0
20240820,142000,42970030,6820,6820,6820,6820,0
20240820,141900,42970030,6820,6820,6820,6820,0
20240820,141800,42970030,6820,6820,6820,6820,0
20240820,141700,42970030,6820,6820,6820,6820,0
20240820,141600,42970030,6820,6820,6820,6820,0
20240820,141500,42970030,6820,6820,6820,6820,0
20240820,141400,42970030,6820,6820,6820,6820,0
20240820,141300,42970030,6820,6820,6820,6820,0
20240820,141200,42970030,6820,6820,6820,6820,0
20240820,141100,42970030,6820,6820,6820,6820,0
20240820,141000,42970030,6820,6820,6820,6820,0
20240820,140900,42970030,6820,6820,6820,6820,1
20240820,140800,42963210,6800,6800,6800,6800,0
20240820,140700,42963210,6800,6770,6800,6770,1050
20240820,140600,35843010,6770,6770,6770,6770,100
20240820,140500,35166010,6770,6770,6770,6770,1
20240820,140400,35159240,6740,6740,6740,6740,0
20240820,140300,35159240,6740,6740,6740,6740,0
20240820,140200,35159240,6740,6740,6740,6740,0
20240820,140100,35159240,6740,6770,6770,6740,11
20240820,140000,35085070,6740,6740,6740,6740,24
20240820,135900,34923310,6740,6740,6740,6740,0
20240820,135800,34923310,6740,6740,6740,6740,0
20240820,135700,34923310,6740,6740,6740,6740,0
20240820,135600,34923310,6740,6740,6740,6740,276
20240820,135500,33063070,6750,6750,6750,6750,0
20240820,135400,33063070,6750,6750,6750,6750,0
20240820,135300,33063070,6750,6750,6750,6750,0
20240820,135200,33063070,6750,6750,6750,6750,0
20240820,135100,33063070,6750,6750,6750,6750,0
20240820,135000,33063070,6750,6750,6750,6750,0
20240820,134900,33063070,6750,6750,6750,6750,0
20240820,134800,33063070,6750,6750,6750,6750,0
20240820,134700,33063070,6750,6770,6770,6750,6
20240820,134600,33022550,6750,6750,6750,6750,0
20240820,134500,33022550,6750,6750,6750,6750,0
20240820,134400,33022550,6750,6750,6750,6750,0
20240820,134300,33022550,6750,6750,6750,6750,1
20240820,134200,33015800,6780,6780,6780,6780,0
20240820,134100,33015800,6780,6780,6780,6780,1
20240820,134000,33009020,6740,6740,6740,6740,13
20240820,133900,32921400,6740,6740,6740,6740,0
20240820,133800,32921400,6740,6740,6740,6740,0
20240820,133700,32921400,6740,6780,6780,6740,51
20240820,133600,32575710,6770,6770,6770,6770,0
20240820,133500,32575710,6770,6770,6770,6770,24
20240820,133400,32413230,6770,6770,6770,6770,100
20240820,133300,31736230,6770,6770,6770,6770,0
20240820,133200,31736230,6770,6770,6770,6770,0
20240820,133100,31736230,6770,6770,6770,6770,0
20240820,133000,31736230,6770,6770,6770,6770,0
20240820,132900,31736230,6770,6770,6770,6770,5
20240820,132800,31702380,6770,6770,6770,6770,0
20240820,132700,31702380,6770,6770,6770,6770,1
20240820,132600,31695610,6760,6760,6760,6760,0
20240820,132500,31695610,6760,6760,6760,6760,0
20240820,132400,31695610,6760,6760,6760,6760,0
20240820,132300,31695610,6760,6760,6760,6760,0
20240820,132200,31695610,6760,6760,6760,6760,0
20240820,132100,31695610,6760,6760,6760,6760,0
20240820,132000,31695610,6760,6760,6760,6760,0
20240820,131900,31695610,6760,6760,6760,6760,0
20240820,131800,31695610,6760,6760,6760,6760,38
20240820,131700,31438730,6760,6760,6760,6760,5
20240820,131600,31404930,6760,6760,6760,6760,0
20240820,131500,31404930,6760,6740,6760,6740,100
20240820,131400,30730910,6730,6730,6730,6730,192
20240820,131300,29438750,6740,6730,6740,6730,272
20240820,131200,27608180,6730,6730,6730,6730,0
20240820,131100,27608180,6730,6730,6730,6730,0
20240820,131000,27608180,6730,6730,6730,6730,0
20240820,130900,27608180,6730,6730,6730,6730,0
20240820,130800,27608180,6730,6730,6730,6730,0
20240820,130700,27608180,6730,6730,6730,6730,0
20240820,130600,27608180,6730,6730,6730,6730,0
20240820,130500,27608180,6730,6730,6730,6730,0
20240820,130400,27608180,6730,6730,6730,6730,0
20240820,130300,27608180,6730,6730,6730,6730,41
20240820,130200,27332250,6750,6750,6750,6750,0
20240820,130100,27332250,6750,6600,6750,6510,193
20240820,130000,26070950,6600,6660,6670,6600,1040
20240820,125900,19192520,6700,6730,6730,6700,985
20240820,125800,12588050,6780,6780,6780,6780,0
20240820,125700,12588050,6780,6780,6780,6780,1
20240820,125600,12581270,6740,6740,6740,6740,0
20240820,125500,12581270,6740,6790,6810,6740,1259
20240820,125400,4076800,6930,6930,6930,6930,0
20240820,125300,4076800,6930,6930,6930,6930,0
20240820,125200,4076800,6930,6840,6930,6730,314
20240820,125100,1956980,6850,6850,6850,6850,0
20240820,125000,1956980,6850,6890,6890,6850,262
20240820,124900,159210,6910,6920,6920,6910,14
20240820,124800,62460,6970,6970,6970,6970,0
20240820,124700,62460,6970,6970,6970,6970,0
20240820,124600,62460,6970,6970,6970,6970,0
20240820,124500,62460,6970,6970,6970,6970,0
20240820,124400,62460,6970,6970,6970,6970,0
20240820,124300,62460,6970,6970,6970,6970,0
20240820,124200,62460,6970,6970,6970,6970,0
20240820,124100,62460,6970,6970,6970,6970,0
20240820,124000,62460,6970,6970,6970,6970,0
20240820,123900,62460,6970,6970,6970,6970,0
20240820,123800,62460,6970,6970,6970,6970,0
20240820,123700,62460,6970,6970,6970,6970,0
20240820,123600,62460,6970,6970,6970,6970,0
20240820,123500,62460,6970,6970,6970,6970,0
20240820,123400,62460,6970,6970,6970,6970,0
20240820,123300,62460,6970,6970,6970,6970,0
20240820,123200,62460,6970,6970,6970,6970,0
20240820,123100,62460,6970,6970,6970,6970,0
20240820,123000,62460,6970,6970,6970,6970,0
20240820,122900,62460,6970,6970,6970,6970,0
20240820,122800,62460,6970,6970,6970,6970,0
20240820,122700,62460,6970,6970,6970,6970,0
20240820,122600,62460,6970,6970,6970,6970,0
20240820,122500,62460,6970,6970,6970,6970,0
20240820,122400,62460,6970,6970,6970,6970,0
20240820,122300,62460,6970,6970,6970,6970,0
20240820,122200,62460,6970,6970,6970,6970,0
20240820,122100,62460,6970,6970,6970,6970,0
20240820,122000,62460,6970,6970,6970,6970,0
20240820,121900,62460,6970,6970,6970,6970,0
20240820,121800,62460,6970,6970,6970,6970,0
20240820,121700,62460,6970,6970,6970,6970,0
20240820,121600,62460,6970,6970,6970,6970,0
20240820,121500,62460,6970,6970,6970,6970,0
20240820,121400,62460,6970,6970,6970,6970,0
20240820,121300,62460,6970,6970,6970,6970,0
20240820,121200,62460,6970,6970,6970,6970,0
20240820,121100,62460,6970,6970,6970,6970,0
20240820,121000,62460,6970,6970,6970,6970,0
20240820,120900,62460,6970,6970,6970,6970,0
20240820,120800,62460,6970,6970,6970,6970,0
20240820,120700,62460,6970,6970,6970,6970,0
20240820,120600,62460,6970,6970,6970,6970,0
20240820,120500,62460,6970,6970,6970,6970,0
20240820,120400,62460,6970,6970,6970,6970,0
20240820,120300,62460,6970,6970,6970,6970,0
20240820,120200,62460,6970,6970,6970,6970,0
20240820,120100,62460,6970,6970,6970,6970,0
20240820,120000,62460,6970,6970,6970,6970,0
20240820,115900,62460,6970,6970,6970,6970,0
20240820,115800,62460,6970,6970,6970,6970,1
20240820,115700,55490,6980,6980,6980,6980,0
20240820,115600,55490,6980,6980,6980,6980,0
20240820,115500,55490,6980,6980,6980,6980,0
20240820,115400,55490,6980,6980,6980,6980,0
20240820,115300,55490,6980,6980,6980,6980,0
20240820,115200,55490,6980,6980,6980,6980,0
20240820,115100,55490,6980,6980,6980,6980,0
20240820,115000,55490,6980,6980,6980,6980,0
20240820,114900,55490,6980,6980,6980,6980,0
20240820,114800,55490,6980,6980,6980,6980,0
20240820,114700,55490,6980,6980,6980,6980,0
20240820,114600,55490,6980,6980,6980,6980,0
20240820,114500,55490,6980,6980,6980,6980,0
20240820,114400,55490,6980,6980,6980,6980,0
20240820,114300,55490,6980,6980,6980,6980,0
20240820,114200,55490,6980,6980,6980,6980,0
20240820,114100,55490,6980,6980,6980,6980,0
20240820,114000,55490,6980,6980,6980,6980,0
20240820,113900,55490,6980,6980,6980,6980,0
20240820,113800,55490,6980,6980,6980,6980,0
20240820,113700,55490,6980,6980,6980,6980,0
20240820,113600,55490,6980,6980,6980,6980,0
20240820,113500,55490,6980,6980,6980,6980,0
20240820,113400,55490,6980,6980,6980,6980,0
20240820,113300,55490,6980,6980,6980,6980,0
20240820,113200,55490,6980,6980,6980,6980,0
20240820,113100,55490,6980,6980,6980,6980,0
20240820,113000,55490,6980,6980,6980,6980,0
20240820,112900,55490,6980,6980,6980,6980,0
20240820,112800,55490,6980,6980,6980,6980,0
20240820,112700,55490,6980,6980,6980,6980,0
20240820,112600,55490,6980,6980,6980,6980,0
20240820,112500,55490,6980,6980,6980,6980,0
20240820,112400,55490,6980,6980,6980,6980,0
20240820,112300,55490,6980,6980,6980,6980,0
20240820,112200,55490,6980,6980,6980,6980,0
20240820,112100,55490,6980,6980,6980,6980,0
20240820,112000,55490,6980,6980,6980,6980,0
20240820,111900,55490,6980,6980,6980,6980,0
20240820,111800,55490,6980,6980,6980,6980,0
20240820,111700,55490,6980,6980,6980,6980,0
20240820,111600,55490,6980,6980,6980,6980,0
20240820,111500,55490,6980,6980,6980,6980,0
20240820,111400,55490,6980,6980,6980,6980,0
20240820,111300,55490,6980,6980,6980,6980,0
20240820,111200,55490,6980,6980,6980,6980,0
20240820,111100,55490,6980,6980,6980,6980,0
20240820,111000,55490,6980,6980,6980,6980,0
20240820,110900,55490,6980,6980,6980,6980,0
20240820,110800,55490,6980,6980,6980,6980,0
20240820,110700,55490,6980,6980,6980,6980,0
20240820,110600,55490,6980,6980,6980,6980,0
20240820,110500,55490,6980,6980,6980,6980,0
20240820,110400,55490,6980,6980,6980,6980,0
20240820,110300,55490,6980,6980,6980,6980,0
20240820,110200,55490,6980,6980,6980,6980,0
20240820,110100,55490,6980,6980,6980,6980,0
20240820,110000,55490,6980,6980,6980,6980,0
20240820,105900,55490,6980,6980,6980,6980,0
20240820,105800,55490,6980,6980,6980,6980,0
20240820,105700,55490,6980,6980,6980,6980,0
20240820,105600,55490,6980,6980,6980,6980,0
20240820,105500,55490,6980,6980,6980,6980,0
20240820,105400,55490,6980,6980,6980,6980,0
20240820,105300,55490,6980,6980,6980,6980,0
20240820,105200,55490,6980,6980,6980,6980,0
20240820,105100,55490,6980,6980,6980,6980,0
20240820,105000,55490,6980,6980,6980,6980,0
20240820,104900,55490,6980,6980,6980,6980,0
20240820,104800,55490,6980,6980,6980,6980,0
20240820,104700,55490,6980,6980,6980,6980,0
20240820,104600,55490,6980,6980,6980,6980,0
20240820,104500,55490,6980,6980,6980,6980,0
20240820,104400,55490,6980,6980,6980,6980,0
20240820,104300,55490,6980,6980,6980,6980,0
20240820,104200,55490,6980,6980,6980,6980,0
20240820,104100,55490,6980,6980,6980,6980,0
20240820,104000,55490,6980,6980,6980,6980,0
20240820,103900,55490,6980,6980,6980,6980,0
20240820,103800,55490,6980,6980,6980,6980,0
20240820,103700,55490,6980,6980,6980,6980,0
20240820,103600,55490,6980,6980,6980,6980,0
20240820,103500,55490,6980,6980,6980,6980,0
20240820,103400,55490,6980,6980,6980,6980,0
20240820,103300,55490,6980,6980,6980,6980,0
20240820,103200,55490,6980,6980,6980,6980,0
20240820,103100,55490,6980,6980,6980,6980,0
20240820,103000,55490,6980,6980,6980,6980,0
20240820,102900,55490,6980,6980,6980,6980,0
20240820,102800,55490,6980,6980,6980,6980,0
20240820,102700,55490,6980,6980,6980,6980,0
20240820,102600,55490,6980,6980,6980,6980,0
20240820,102500,55490,6980,6980,6980,6980,0
20240820,102400,55490,6980,6980,6980,6980,0
20240820,102300,55490,6980,6980,6980,6980,0
20240820,102200,55490,6980,6980,6980,6980,0
20240820,102100,55490,6980,6980,6980,6980,0
20240820,102000,55490,6980,6980,6980,6980,0
20240820,101900,55490,6980,6980,6980,6980,0
20240820,101800,55490,6980,6980,6980,6980,0
20240820,101700,55490,6980,6980,6980,6980,0
20240820,101600,55490,6980,6980,6980,6980,0
20240820,101500,55490,6980,6980,6980,6980,0
20240820,101400,55490,6980,6980,6980,6980,0
20240820,101300,55490,6980,6980,6980,6980,0
20240820,101200,55490,6980,6980,6980,6980,0
20240820,101100,55490,6980,6980,6980,6980,0
20240820,101000,55490,6980,6980,6980,6980,0
20240820,100900,55490,6980,6980,6980,6980,0
20240820,100800,55490,6980,6980,6980,6980,0
20240820,100700,55490,6980,6980,6980,6980,0
20240820,100600,55490,6980,6980,6980,6980,0
20240820,100500,55490,6980,6980,6980,6980,0
20240820,100400,55490,6980,6970,6980,6970,2
20240820,100300,41540,6910,6920,6920,6910,5
20240820,100200,6980,6980,6980,6980,6980,0
20240820,100100,6980,6980,6980,6980,6980,0
20240820,100000,6980,6980,6980,6980,6980,0
20240820,095900,6980,6980,6980,6980,6980,0
20240820,095800,6980,6980,6980,6980,6980,0
20240820,095700,6980,6980,6980,6980,6980,0
20240820,095600,6980,6980,6980,6980,6980,0
20240820,095500,6980,6980,6980,6980,6980,0
20240820,095400,6980,6980,6980,6980,6980,0
20240820,095300,6980,6980,6980,6980,6980,0
20240820,095200,6980,6980,6980,6980,6980,0
20240820,095100,6980,6980,6980,6980,6980,0
20240820,095000,6980,6980,6980,6980,6980,0
20240820,094900,6980,6980,6980,6980,6980,0
20240820,094800,6980,6980,6980,6980,6980,0
20240820,094700,6980,6980,6980,6980,6980,0
20240820,094600,6980,6980,6980,6980,6980,0
20240820,094500,6980,6980,6980,6980,6980,0
20240820,094400,6980,6980,6980,6980,6980,0
20240820,094300,6980,6980,6980,6980,6980,0
20240820,094200,6980,6980,6980,6980,6980,0
20240820,094100,6980,6980,6980,6980,6980,0
20240820,094000,6980,6980,6980,6980,6980,0
20240820,093900,6980,6980,6980,6980,6980,0
20240820,093800,6980,6980,6980,6980,6980,0
20240820,093700,6980,6980,6980,6980,6980,0
20240820,093600,6980,6980,6980,6980,6980,0
20240820,093500,6980,6980,6980,6980,6980,0
20240820,093400,6980,6980,6980,6980,6980,0
20240820,093300,6980,6980,6980,6980,6980,0
20240820,093200,6980,6980,6980,6980,6980,0
20240820,093100,6980,6980,6980,6980,6980,0
20240820,093000,6980,6980,6980,6980,6980,0
20240820,092900,6980,6980,6980,6980,6980,0
20240820,092800,6980,6980,6980,6980,6980,0
20240820,092700,6980,6980,6980,6980,6980,0
20240820,092600,6980,6980,6980,6980,6980,0
20240820,092500,6980,6980,6980,6980,6980,0
20240820,092400,6980,6980,6980,6980,6980,0
20240820,092300,6980,6980,6980,6980,6980,0
20240820,092200,6980,6980,6980,6980,6980,0
20240820,092100,6980,6980,6980,6980,6980,0
20240820,092000,6980,6980,6980,6980,6980,0
20240820,091900,6980,6980,6980,6980,6980,0
20240820,091800,6980,6980,6980,6980,6980,0
20240820,091700,6980,6980,6980,6980,6980,0
20240820,091600,6980,6980,6980,6980,6980,0
20240820,091500,6980,6980,6980,6980,6980,0
20240820,091400,6980,6980,6980,6980,6980,0
20240820,091300,6980,6980,6980,6980,6980,0
20240820,091200,6980,6980,6980,6980,6980,0
20240820,091100,6980,6980,6980,6980,6980,0
20240820,091000,6980,6980,6980,6980,6980,0
20240820,090900,6980,6980,6980,6980,6980,0
20240820,090800,6980,6980,6980,6980,6980,1
20240820,090700,0,6980,6980,6980,6980,0
20240820,090600,0,6980,6980,6980,6980,0
20240820,090500,0,6980,6980,6980,6980,0
20240820,090400,0,6980,6980,6980,6980,0
20240820,090300,0,6980,6980,6980,6980,0
20240820,090200,0,6980,6980,6980,6980,0
20240820,090100,0,6980,6980,6980,6980,0
20240820,090000,0,6980,6980,6980,6980,0