KissMeData/153460/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,202200,20373690,6910,6910,6910,6910,500
20240822,202100,20373690,6910,6910,6910,6910,0
20240822,202000,20373690,6910,6910,6910,6910,0
20240822,201900,20373690,6910,6910,6910,6910,0
20240822,201800,20373690,6910,6910,6910,6910,0
20240822,201700,20373690,6910,6910,6910,6910,0
20240822,201600,20373690,6910,6910,6910,6910,0
20240822,201500,20373690,6910,6910,6910,6910,0
20240822,201400,20373690,6910,6910,6910,6910,0
20240822,201300,20373690,6910,6910,6910,6910,0
20240822,201200,20373690,6910,6910,6910,6910,0
20240822,201100,20373690,6910,6910,6910,6910,0
20240822,201000,20373690,6910,6910,6910,6910,0
20240822,200900,20373690,6910,6910,6910,6910,0
20240822,200800,20373690,6910,6910,6910,6910,0
20240822,200700,20373690,6910,6910,6910,6910,0
20240822,200600,20373690,6910,6910,6910,6910,0
20240822,200500,20373690,6910,6910,6910,6910,0
20240822,200400,20373690,6910,6910,6910,6910,0
20240822,200300,20373690,6910,6910,6910,6910,0
20240822,200200,20373690,6910,6910,6910,6910,0
20240822,200100,20373690,6910,6910,6910,6910,0
20240822,200000,20373690,6910,6910,6910,6910,0
20240822,195900,20373690,6910,6910,6910,6910,0
20240822,195800,20373690,6910,6910,6910,6910,0
20240822,195700,20373690,6910,6910,6910,6910,0
20240822,195600,20373690,6910,6910,6910,6910,0
20240822,195500,20373690,6910,6910,6910,6910,0
20240822,195400,20373690,6910,6910,6910,6910,0
20240822,195300,20373690,6910,6910,6910,6910,0
20240822,195200,20373690,6910,6910,6910,6910,500
20240822,195100,20373690,6910,6910,6910,6910,0
20240822,195000,20373690,6910,6910,6910,6910,0
20240822,194900,20373690,6910,6910,6910,6910,0
20240822,194800,20373690,6910,6910,6910,6910,0
20240822,194700,20373690,6910,6910,6910,6910,0
20240822,194600,20373690,6910,6910,6910,6910,0
20240822,194500,20373690,6910,6910,6910,6910,0
20240822,194400,20373690,6910,6910,6910,6910,0
20240822,194300,20373690,6910,6910,6910,6910,0
20240822,194200,20373690,6910,6910,6910,6910,0
20240822,194100,20373690,6910,6910,6910,6910,0
20240822,194000,20373690,6910,6910,6910,6910,0
20240822,193900,20373690,6910,6910,6910,6910,0
20240822,193800,20373690,6910,6910,6910,6910,0
20240822,193700,20373690,6910,6910,6910,6910,0
20240822,193600,20373690,6910,6910,6910,6910,0
20240822,193500,20373690,6910,6910,6910,6910,0
20240822,193400,20373690,6910,6910,6910,6910,0
20240822,193300,20373690,6910,6910,6910,6910,0
20240822,193200,20373690,6910,6910,6910,6910,0
20240822,193100,20373690,6910,6910,6910,6910,0
20240822,193000,20373690,6910,6910,6910,6910,0
20240822,192900,20373690,6910,6910,6910,6910,0
20240822,192800,20373690,6910,6910,6910,6910,0
20240822,192700,20373690,6910,6910,6910,6910,0
20240822,192600,20373690,6910,6910,6910,6910,0
20240822,192500,20373690,6910,6910,6910,6910,0
20240822,192400,20373690,6910,6910,6910,6910,0
20240822,192300,20373690,6910,6910,6910,6910,0
20240822,192200,20373690,6910,6910,6910,6910,500
20240822,192100,20373690,6910,6910,6910,6910,0
20240822,192000,20373690,6910,6910,6910,6910,0
20240822,191900,20373690,6910,6910,6910,6910,0
20240822,191800,20373690,6910,6910,6910,6910,0
20240822,191700,20373690,6910,6910,6910,6910,0
20240822,191600,20373690,6910,6910,6910,6910,0
20240822,191500,20373690,6910,6910,6910,6910,0
20240822,191400,20373690,6910,6910,6910,6910,0
20240822,191300,20373690,6910,6910,6910,6910,0
20240822,191200,20373690,6910,6910,6910,6910,0
20240822,191100,20373690,6910,6910,6910,6910,0
20240822,191000,20373690,6910,6910,6910,6910,0
20240822,190900,20373690,6910,6910,6910,6910,0
20240822,190800,20373690,6910,6910,6910,6910,0
20240822,190700,20373690,6910,6910,6910,6910,0
20240822,190600,20373690,6910,6910,6910,6910,0
20240822,190500,20373690,6910,6910,6910,6910,0
20240822,190400,20373690,6910,6910,6910,6910,0
20240822,190300,20373690,6910,6910,6910,6910,0
20240822,190200,20373690,6910,6910,6910,6910,0
20240822,190100,20373690,6910,6910,6910,6910,0
20240822,190000,20373690,6910,6910,6910,6910,0
20240822,185900,20373690,6910,6910,6910,6910,0
20240822,185800,20373690,6910,6910,6910,6910,0
20240822,185700,20373690,6910,6910,6910,6910,0
20240822,185600,20373690,6910,6910,6910,6910,0
20240822,185500,20373690,6910,6910,6910,6910,0
20240822,185400,20373690,6910,6910,6910,6910,0
20240822,185300,20373690,6910,6910,6910,6910,0
20240822,185200,20373690,6910,6910,6910,6910,500
20240822,185100,20373690,6910,6910,6910,6910,0
20240822,185000,20373690,6910,6910,6910,6910,0
20240822,184900,20373690,6910,6910,6910,6910,0
20240822,184800,20373690,6910,6910,6910,6910,0
20240822,184700,20373690,6910,6910,6910,6910,0
20240822,184600,20373690,6910,6910,6910,6910,0
20240822,184500,20373690,6910,6910,6910,6910,0
20240822,184400,20373690,6910,6910,6910,6910,0
20240822,184300,20373690,6910,6910,6910,6910,0
20240822,184200,20373690,6910,6910,6910,6910,0
20240822,184100,20373690,6910,6910,6910,6910,0
20240822,184000,20373690,6910,6910,6910,6910,0
20240822,183900,20373690,6910,6910,6910,6910,0
20240822,183800,20373690,6910,6910,6910,6910,0
20240822,183700,20373690,6910,6910,6910,6910,0
20240822,183600,20373690,6910,6910,6910,6910,0
20240822,183500,20373690,6910,6910,6910,6910,0
20240822,183400,20373690,6910,6910,6910,6910,0
20240822,183300,20373690,6910,6910,6910,6910,0
20240822,183200,20373690,6910,6910,6910,6910,0
20240822,183100,20373690,6910,6910,6910,6910,0
20240822,183000,20373690,6910,6910,6910,6910,0
20240822,182900,20373690,6910,6910,6910,6910,0
20240822,182800,20373690,6910,6910,6910,6910,0
20240822,182700,20373690,6910,6910,6910,6910,0
20240822,182600,20373690,6910,6910,6910,6910,0
20240822,182500,20373690,6910,6910,6910,6910,0
20240822,182400,20373690,6910,6910,6910,6910,0
20240822,182300,20373690,6910,6910,6910,6910,0
20240822,182200,20373690,6910,6910,6910,6910,500
20240822,182100,20373690,6910,6910,6910,6910,0
20240822,182000,20373690,6910,6910,6910,6910,0
20240822,181900,20373690,6910,6910,6910,6910,0
20240822,181800,20373690,6910,6910,6910,6910,0
20240822,181700,20373690,6910,6910,6910,6910,0
20240822,181600,20373690,6910,6910,6910,6910,0
20240822,181500,20373690,6910,6910,6910,6910,0
20240822,181400,20373690,6910,6910,6910,6910,0
20240822,181300,20373690,6910,6910,6910,6910,0
20240822,181200,20373690,6910,6910,6910,6910,0
20240822,181100,20373690,6910,6910,6910,6910,0
20240822,181000,20373690,6910,6910,6910,6910,0
20240822,180900,20373690,6910,6910,6910,6910,0
20240822,180800,20373690,6910,6910,6910,6910,0
20240822,180700,20373690,6910,6910,6910,6910,0
20240822,180600,20373690,6910,6910,6910,6910,0
20240822,180500,20373690,6910,6910,6910,6910,0
20240822,180400,20373690,6910,6910,6910,6910,0
20240822,180300,20373690,6910,6910,6910,6910,0
20240822,180200,20373690,6910,6910,6910,6910,0
20240822,180100,20373690,6910,6910,6910,6910,0
20240822,180000,20373690,6910,6910,6910,6910,0
20240822,175900,20373690,6910,6910,6910,6910,0
20240822,175800,20373690,6910,6910,6910,6910,0
20240822,175700,20373690,6910,6910,6910,6910,0
20240822,175600,20373690,6910,6910,6910,6910,0
20240822,175500,20373690,6910,6910,6910,6910,0
20240822,175400,20373690,6910,6910,6910,6910,0
20240822,175300,20373690,6910,6910,6910,6910,0
20240822,175200,20373690,6910,6910,6910,6910,500
20240822,175100,20373690,6910,6910,6910,6910,0
20240822,175000,20373690,6910,6910,6910,6910,0
20240822,174900,20373690,6910,6910,6910,6910,0
20240822,174800,20373690,6910,6910,6910,6910,0
20240822,174700,20373690,6910,6910,6910,6910,0
20240822,174600,20373690,6910,6910,6910,6910,0
20240822,174500,20373690,6910,6910,6910,6910,0
20240822,174400,20373690,6910,6910,6910,6910,0
20240822,174300,20373690,6910,6910,6910,6910,0
20240822,174200,20373690,6910,6910,6910,6910,0
20240822,174100,20373690,6910,6910,6910,6910,0
20240822,174000,20373690,6910,6910,6910,6910,0
20240822,173900,20373690,6910,6910,6910,6910,0
20240822,173800,20373690,6910,6910,6910,6910,0
20240822,173700,20373690,6910,6910,6910,6910,0
20240822,173600,20373690,6910,6910,6910,6910,0
20240822,173500,20373690,6910,6910,6910,6910,0
20240822,173400,20373690,6910,6910,6910,6910,0
20240822,173300,20373690,6910,6910,6910,6910,0
20240822,173200,20373690,6910,6910,6910,6910,0
20240822,173100,20373690,6910,6910,6910,6910,0
20240822,173000,20373690,6910,6910,6910,6910,0
20240822,172900,20373690,6910,6910,6910,6910,0
20240822,172800,20373690,6910,6910,6910,6910,0
20240822,172700,20373690,6910,6910,6910,6910,0
20240822,172600,20373690,6910,6910,6910,6910,0
20240822,172500,20373690,6910,6910,6910,6910,0
20240822,172400,20373690,6910,6910,6910,6910,0
20240822,172300,20373690,6910,6910,6910,6910,0
20240822,172200,20373690,6910,6910,6910,6910,500
20240822,172100,20373690,6910,6910,6910,6910,0
20240822,172000,20373690,6910,6910,6910,6910,0
20240822,171900,20373690,6910,6910,6910,6910,0
20240822,171800,20373690,6910,6910,6910,6910,0
20240822,171700,20373690,6910,6910,6910,6910,0
20240822,171600,20373690,6910,6910,6910,6910,0
20240822,171500,20373690,6910,6910,6910,6910,0
20240822,171400,20373690,6910,6910,6910,6910,0
20240822,171300,20373690,6910,6910,6910,6910,0
20240822,171200,20373690,6910,6910,6910,6910,0
20240822,171100,20373690,6910,6910,6910,6910,0
20240822,171000,20373690,6910,6910,6910,6910,0
20240822,170900,20373690,6910,6910,6910,6910,0
20240822,170800,20373690,6910,6910,6910,6910,0
20240822,170700,20373690,6910,6910,6910,6910,0
20240822,170600,20373690,6910,6910,6910,6910,0
20240822,170500,20373690,6910,6910,6910,6910,0
20240822,170400,20373690,6910,6910,6910,6910,0
20240822,170300,20373690,6910,6910,6910,6910,0
20240822,170200,20373690,6910,6910,6910,6910,0
20240822,170100,20373690,6910,6910,6910,6910,0
20240822,170000,20373690,6910,6910,6910,6910,0
20240822,165900,20373690,6910,6910,6910,6910,0
20240822,165800,20373690,6910,6910,6910,6910,0
20240822,165700,20373690,6910,6910,6910,6910,0
20240822,165600,20373690,6910,6910,6910,6910,0
20240822,165500,20373690,6910,6910,6910,6910,0
20240822,165400,20373690,6910,6910,6910,6910,0
20240822,165300,20373690,6910,6910,6910,6910,0
20240822,165200,20373690,6910,6910,6910,6910,500
20240822,165100,20373690,6910,6910,6910,6910,0
20240822,165000,20373690,6910,6910,6910,6910,0
20240822,164900,20373690,6910,6910,6910,6910,0
20240822,164800,20373690,6910,6910,6910,6910,0
20240822,164700,20373690,6910,6910,6910,6910,0
20240822,164600,20373690,6910,6910,6910,6910,0
20240822,164500,20373690,6910,6910,6910,6910,0
20240822,164400,20373690,6910,6910,6910,6910,0
20240822,164300,20373690,6910,6910,6910,6910,0
20240822,164200,20373690,6910,6910,6910,6910,0
20240822,164100,20373690,6910,6910,6910,6910,0
20240822,164000,20373690,6910,6910,6910,6910,0
20240822,163900,20373690,6910,6910,6910,6910,0
20240822,163800,20373690,6910,6910,6910,6910,0
20240822,163700,20373690,6910,6910,6910,6910,0
20240822,163600,20373690,6910,6910,6910,6910,0
20240822,163500,20373690,6910,6910,6910,6910,0
20240822,163400,20373690,6910,6910,6910,6910,0
20240822,163300,20373690,6910,6910,6910,6910,0
20240822,163200,20373690,6910,6910,6910,6910,0
20240822,163100,20373690,6910,6910,6910,6910,0
20240822,163000,20373690,6910,6910,6910,6910,0
20240822,162900,20373690,6910,6910,6910,6910,0
20240822,162800,20373690,6910,6910,6910,6910,0
20240822,162700,20373690,6910,6910,6910,6910,0
20240822,162600,20373690,6910,6910,6910,6910,0
20240822,162500,20373690,6910,6910,6910,6910,0
20240822,162400,20373690,6910,6910,6910,6910,0
20240822,162300,20373690,6910,6910,6910,6910,0
20240822,162200,20373690,6910,6910,6910,6910,500
20240822,162100,20373690,6910,6910,6910,6910,0
20240822,162000,20373690,6910,6910,6910,6910,0
20240822,161900,20373690,6910,6910,6910,6910,0
20240822,161800,20373690,6910,6910,6910,6910,0
20240822,161700,20373690,6910,6910,6910,6910,0
20240822,161600,20373690,6910,6910,6910,6910,0
20240822,161500,20373690,6910,6910,6910,6910,0
20240822,161400,20373690,6910,6910,6910,6910,0
20240822,161300,20373690,6910,6910,6910,6910,0
20240822,161200,20373690,6910,6910,6910,6910,0
20240822,161100,20373690,6910,6910,6910,6910,0
20240822,161000,20373690,6910,6910,6910,6910,0
20240822,160900,20373690,6910,6910,6910,6910,0
20240822,160800,20373690,6910,6910,6910,6910,0
20240822,160700,20373690,6910,6910,6910,6910,0
20240822,160600,20373690,6910,6910,6910,6910,0
20240822,160500,20373690,6910,6910,6910,6910,0
20240822,160400,20373690,6910,6910,6910,6910,0
20240822,160300,20373690,6910,6910,6910,6910,0
20240822,160200,20373690,6910,6910,6910,6910,0
20240822,160100,20373690,6910,6910,6910,6910,0
20240822,160000,20373690,6910,6910,6910,6910,0
20240822,155900,20373690,6910,6910,6910,6910,0
20240822,155800,20373690,6910,6910,6910,6910,0
20240822,155700,20373690,6910,6910,6910,6910,0
20240822,155600,20373690,6910,6910,6910,6910,0
20240822,155500,20373690,6910,6910,6910,6910,0
20240822,155400,20373690,6910,6910,6910,6910,0
20240822,155300,20373690,6910,6910,6910,6910,0
20240822,155200,20373690,6910,6910,6910,6910,500
20240822,155100,20373690,6910,6910,6910,6910,0
20240822,155000,20373690,6910,6910,6910,6910,0
20240822,154900,20373690,6910,6910,6910,6910,0
20240822,154800,20373690,6910,6910,6910,6910,0
20240822,154700,20373690,6910,6910,6910,6910,0
20240822,154600,20373690,6910,6910,6910,6910,0
20240822,154500,20373690,6910,6910,6910,6910,0
20240822,154400,20373690,6910,6910,6910,6910,0
20240822,154300,20373690,6910,6910,6910,6910,0
20240822,154200,20373690,6910,6910,6910,6910,0
20240822,154100,20373690,6910,6910,6910,6910,0
20240822,154000,20373690,6910,6910,6910,6910,0
20240822,153900,20373690,6910,6910,6910,6910,0
20240822,153800,20373690,6910,6910,6910,6910,0
20240822,153700,20373690,6910,6910,6910,6910,0
20240822,153600,20373690,6910,6910,6910,6910,0
20240822,153500,20373690,6910,6910,6910,6910,0
20240822,153400,20373690,6910,6910,6910,6910,0
20240822,153300,20373690,6910,6910,6910,6910,0
20240822,153200,20373690,6910,6910,6910,6910,0
20240822,153100,20373690,6910,6910,6910,6910,0
20240822,153000,20373690,6910,6910,6910,6910,500
20240822,152900,16918690,6900,6900,6900,6900,0
20240822,152800,16918690,6900,6900,6900,6900,0
20240822,152700,16918690,6900,6900,6900,6900,0
20240822,152600,16918690,6900,6900,6900,6900,0
20240822,152500,16918690,6900,6900,6900,6900,0
20240822,152400,16918690,6900,6900,6900,6900,0
20240822,152300,16918690,6900,6900,6900,6900,0
20240822,152200,16918690,6900,6900,6900,6900,0
20240822,152100,16918690,6900,6900,6900,6900,0
20240822,152000,16918690,6900,6900,6900,6900,0
20240822,151900,16918690,6900,6840,6900,6840,250
20240822,151800,15200240,6800,6800,6800,6800,1
20240822,151700,15193440,6850,6850,6850,6850,1
20240822,151600,15186590,6780,6840,6890,6770,331
20240822,151500,12921720,6760,6760,6760,6760,0
20240822,151400,12921720,6760,6770,6770,6760,82
20240822,151300,12367390,6770,6800,6800,6770,84
20240822,151200,11798100,6860,6840,6860,6840,3
20240822,151100,11777550,6800,6800,6800,6800,0
20240822,151000,11777550,6800,6820,6820,6800,154
20240822,150900,10729810,6860,6860,6860,6860,1
20240822,150800,10722950,6890,6890,6890,6890,0
20240822,150700,10722950,6890,6890,6890,6890,0
20240822,150600,10722950,6890,6890,6890,6890,1
20240822,150500,10716060,6820,6820,6820,6820,0
20240822,150400,10716060,6820,6820,6820,6820,1
20240822,150300,10709240,6900,6820,6900,6820,61
20240822,150200,10288600,6900,6900,6900,6900,0
20240822,150100,10288600,6900,6900,6900,6900,0
20240822,150000,10288600,6900,6900,6900,6900,0
20240822,145900,10288600,6900,6820,6900,6820,250
20240822,145800,8566460,6750,6750,6750,6750,0
20240822,145700,8566460,6750,6750,6750,6750,0
20240822,145600,8566460,6750,6750,6750,6750,0
20240822,145500,8566460,6750,6750,6750,6750,0
20240822,145400,8566460,6750,6750,6750,6750,0
20240822,145300,8566460,6750,6750,6750,6750,0
20240822,145200,8566460,6750,6750,6750,6750,0
20240822,145100,8566460,6750,6750,6750,6750,0
20240822,145000,8566460,6750,6750,6750,6750,0
20240822,144900,8566460,6750,6750,6750,6750,0
20240822,144800,8566460,6750,6820,6820,6750,350
20240822,144700,6193970,6880,6880,6880,6880,0
20240822,144600,6193970,6880,6880,6880,6880,0
20240822,144500,6193970,6880,6880,6880,6880,0
20240822,144400,6193970,6880,6880,6880,6880,0
20240822,144300,6193970,6880,6880,6880,6880,0
20240822,144200,6193970,6880,6880,6880,6880,0
20240822,144100,6193970,6880,6880,6880,6880,0
20240822,144000,6193970,6880,6880,6880,6880,0
20240822,143900,6193970,6880,6880,6880,6880,0
20240822,143800,6193970,6880,6880,6880,6880,0
20240822,143700,6193970,6880,6880,6880,6880,0
20240822,143600,6193970,6880,6880,6880,6880,0
20240822,143500,6193970,6880,6880,6880,6880,0
20240822,143400,6193970,6880,6880,6880,6880,0
20240822,143300,6193970,6880,6880,6880,6880,0
20240822,143200,6193970,6880,6880,6880,6880,0
20240822,143100,6193970,6880,6880,6880,6880,0
20240822,143000,6193970,6880,6880,6880,6880,0
20240822,142900,6193970,6880,6880,6880,6880,0
20240822,142800,6193970,6880,6880,6880,6880,0
20240822,142700,6193970,6880,6880,6880,6880,0
20240822,142600,6193970,6880,6880,6880,6880,0
20240822,142500,6193970,6880,6880,6880,6880,0
20240822,142400,6193970,6880,6880,6880,6880,0
20240822,142300,6193970,6880,6880,6880,6880,0
20240822,142200,6193970,6880,6880,6880,6880,0
20240822,142100,6193970,6880,6880,6880,6880,0
20240822,142000,6193970,6880,6880,6880,6880,0
20240822,141900,6193970,6880,6880,6880,6880,0
20240822,141800,6193970,6880,6880,6880,6880,0
20240822,141700,6193970,6880,6880,6880,6880,0
20240822,141600,6193970,6880,6880,6880,6880,0
20240822,141500,6193970,6880,6880,6880,6880,0
20240822,141400,6193970,6880,6880,6880,6880,0
20240822,141300,6193970,6880,6880,6880,6880,0
20240822,141200,6193970,6880,6880,6880,6880,0
20240822,141100,6193970,6880,6880,6880,6880,0
20240822,141000,6193970,6880,6880,6880,6880,0
20240822,140900,6193970,6880,6880,6880,6880,0
20240822,140800,6193970,6880,6880,6880,6880,0
20240822,140700,6193970,6880,6880,6880,6880,0
20240822,140600,6193970,6880,6880,6880,6880,0
20240822,140500,6193970,6880,6880,6880,6880,0
20240822,140400,6193970,6880,6880,6880,6880,0
20240822,140300,6193970,6880,6880,6880,6880,0
20240822,140200,6193970,6880,6880,6880,6880,0
20240822,140100,6193970,6880,6880,6880,6880,0
20240822,140000,6193970,6880,6880,6880,6880,0
20240822,135900,6193970,6880,6880,6880,6880,0
20240822,135800,6193970,6880,6880,6880,6880,0
20240822,135700,6193970,6880,6880,6880,6880,0
20240822,135600,6193970,6880,6880,6880,6880,0
20240822,135500,6193970,6880,6880,6880,6880,0
20240822,135400,6193970,6880,6880,6880,6880,0
20240822,135300,6193970,6880,6880,6880,6880,0
20240822,135200,6193970,6880,6880,6880,6880,0
20240822,135100,6193970,6880,6880,6880,6880,0
20240822,135000,6193970,6880,6880,6880,6880,0
20240822,134900,6193970,6880,6880,6880,6880,0
20240822,134800,6193970,6880,6880,6880,6880,0
20240822,134700,6193970,6880,6880,6880,6880,0
20240822,134600,6193970,6880,6880,6880,6880,0
20240822,134500,6193970,6880,6880,6880,6880,0
20240822,134400,6193970,6880,6880,6880,6880,0
20240822,134300,6193970,6880,6880,6880,6880,0
20240822,134200,6193970,6880,6880,6880,6880,0
20240822,134100,6193970,6880,6870,6880,6870,7
20240822,134000,6145870,6890,6890,6890,6890,0
20240822,133900,6145870,6890,6890,6890,6890,0
20240822,133800,6145870,6890,6890,6890,6890,0
20240822,133700,6145870,6890,6890,6890,6890,0
20240822,133600,6145870,6890,6890,6890,6890,0
20240822,133500,6145870,6890,6890,6890,6890,0
20240822,133400,6145870,6890,6890,6890,6890,0
20240822,133300,6145870,6890,6890,6890,6890,0
20240822,133200,6145870,6890,6890,6890,6890,0
20240822,133100,6145870,6890,6890,6890,6890,0
20240822,133000,6145870,6890,6890,6890,6890,0
20240822,132900,6145870,6890,6890,6890,6890,0
20240822,132800,6145870,6890,6890,6890,6890,0
20240822,132700,6145870,6890,6890,6890,6890,0
20240822,132600,6145870,6890,6890,6890,6890,0
20240822,132500,6145870,6890,6890,6890,6890,1
20240822,132400,6138980,6820,6820,6820,6820,0
20240822,132300,6138980,6820,6820,6820,6820,0
20240822,132200,6138980,6820,6820,6820,6820,0
20240822,132100,6138980,6820,6820,6820,6820,0
20240822,132000,6138980,6820,6820,6820,6820,0
20240822,131900,6138980,6820,6820,6820,6820,0
20240822,131800,6138980,6820,6820,6820,6820,0
20240822,131700,6138980,6820,6820,6820,6820,0
20240822,131600,6138980,6820,6820,6820,6820,0
20240822,131500,6138980,6820,6820,6820,6820,0
20240822,131400,6138980,6820,6820,6820,6820,0
20240822,131300,6138980,6820,6820,6820,6820,0
20240822,131200,6138980,6820,6820,6820,6820,0
20240822,131100,6138980,6820,6820,6820,6820,0
20240822,131000,6138980,6820,6820,6820,6820,0
20240822,130900,6138980,6820,6820,6820,6820,0
20240822,130800,6138980,6820,6820,6820,6820,0
20240822,130700,6138980,6820,6820,6820,6820,0
20240822,130600,6138980,6820,6820,6820,6820,0
20240822,130500,6138980,6820,6820,6820,6820,0
20240822,130400,6138980,6820,6820,6820,6820,0
20240822,130300,6138980,6820,6820,6820,6820,0
20240822,130200,6138980,6820,6820,6820,6820,0
20240822,130100,6138980,6820,6820,6820,6820,0
20240822,130000,6138980,6820,6820,6820,6820,0
20240822,125900,6138980,6820,6820,6820,6820,0
20240822,125800,6138980,6820,6820,6820,6820,0
20240822,125700,6138980,6820,6820,6820,6820,0
20240822,125600,6138980,6820,6820,6820,6820,0
20240822,125500,6138980,6820,6820,6820,6820,0
20240822,125400,6138980,6820,6820,6820,6820,0
20240822,125300,6138980,6820,6820,6820,6820,0
20240822,125200,6138980,6820,6820,6820,6820,0
20240822,125100,6138980,6820,6820,6820,6820,0
20240822,125000,6138980,6820,6820,6820,6820,0
20240822,124900,6138980,6820,6820,6820,6820,0
20240822,124800,6138980,6820,6820,6820,6820,0
20240822,124700,6138980,6820,6820,6820,6820,0
20240822,124600,6138980,6820,6820,6820,6820,0
20240822,124500,6138980,6820,6820,6820,6820,0
20240822,124400,6138980,6820,6820,6820,6820,0
20240822,124300,6138980,6820,6820,6820,6820,0
20240822,124200,6138980,6820,6820,6820,6820,0
20240822,124100,6138980,6820,6820,6820,6820,0
20240822,124000,6138980,6820,6820,6820,6820,0
20240822,123900,6138980,6820,6820,6820,6820,0
20240822,123800,6138980,6820,6820,6820,6820,0
20240822,123700,6138980,6820,6820,6820,6820,0
20240822,123600,6138980,6820,6820,6820,6820,0
20240822,123500,6138980,6820,6820,6820,6820,0
20240822,123400,6138980,6820,6820,6820,6820,0
20240822,123300,6138980,6820,6820,6820,6820,0
20240822,123200,6138980,6820,6820,6820,6820,0
20240822,123100,6138980,6820,6820,6820,6820,0
20240822,123000,6138980,6820,6820,6820,6820,0
20240822,122900,6138980,6820,6820,6820,6820,0
20240822,122800,6138980,6820,6820,6820,6820,0
20240822,122700,6138980,6820,6820,6820,6820,0
20240822,122600,6138980,6820,6820,6820,6820,0
20240822,122500,6138980,6820,6820,6820,6820,0
20240822,122400,6138980,6820,6820,6820,6820,0
20240822,122300,6138980,6820,6820,6820,6820,0
20240822,122200,6138980,6820,6820,6820,6820,0
20240822,122100,6138980,6820,6820,6820,6820,0
20240822,122000,6138980,6820,6820,6820,6820,0
20240822,121900,6138980,6820,6820,6820,6820,0
20240822,121800,6138980,6820,6820,6820,6820,0
20240822,121700,6138980,6820,6820,6820,6820,0
20240822,121600,6138980,6820,6820,6820,6820,0
20240822,121500,6138980,6820,6820,6820,6820,0
20240822,121400,6138980,6820,6820,6820,6820,0
20240822,121300,6138980,6820,6820,6820,6820,0
20240822,121200,6138980,6820,6820,6820,6820,0
20240822,121100,6138980,6820,6820,6820,6820,0
20240822,121000,6138980,6820,6820,6820,6820,0
20240822,120900,6138980,6820,6820,6820,6820,0
20240822,120800,6138980,6820,6820,6820,6820,0
20240822,120700,6138980,6820,6820,6820,6820,0
20240822,120600,6138980,6820,6820,6820,6820,0
20240822,120500,6138980,6820,6820,6820,6820,0
20240822,120400,6138980,6820,6820,6820,6820,0
20240822,120300,6138980,6820,6820,6820,6820,0
20240822,120200,6138980,6820,6820,6820,6820,0
20240822,120100,6138980,6820,6820,6820,6820,0
20240822,120000,6138980,6820,6820,6820,6820,0
20240822,115900,6138980,6820,6820,6820,6820,0
20240822,115800,6138980,6820,6820,6820,6820,0
20240822,115700,6138980,6820,6820,6820,6820,0
20240822,115600,6138980,6820,6820,6820,6820,0
20240822,115500,6138980,6820,6820,6820,6820,0
20240822,115400,6138980,6820,6820,6820,6820,0
20240822,115300,6138980,6820,6820,6820,6820,0
20240822,115200,6138980,6820,6820,6820,6820,0
20240822,115100,6138980,6820,6820,6820,6820,0
20240822,115000,6138980,6820,6820,6820,6820,0
20240822,114900,6138980,6820,6820,6820,6820,0
20240822,114800,6138980,6820,6820,6820,6820,0
20240822,114700,6138980,6820,6820,6820,6820,0
20240822,114600,6138980,6820,6820,6820,6820,0
20240822,114500,6138980,6820,6820,6820,6820,0
20240822,114400,6138980,6820,6820,6820,6820,0
20240822,114300,6138980,6820,6820,6820,6820,0
20240822,114200,6138980,6820,6820,6820,6820,0
20240822,114100,6138980,6820,6820,6820,6820,0
20240822,114000,6138980,6820,6820,6820,6820,0
20240822,113900,6138980,6820,6820,6820,6820,61
20240822,113800,5722960,6810,6820,6820,6810,38
20240822,113700,5464130,6930,6930,6930,6930,0
20240822,113600,5464130,6930,6930,6930,6930,0
20240822,113500,5464130,6930,6930,6930,6930,0
20240822,113400,5464130,6930,6930,6930,6930,0
20240822,113300,5464130,6930,6930,6930,6930,0
20240822,113200,5464130,6930,6930,6930,6930,0
20240822,113100,5464130,6930,6930,6930,6930,0
20240822,113000,5464130,6930,6930,6930,6930,0
20240822,112900,5464130,6930,6930,6930,6930,0
20240822,112800,5464130,6930,6930,6930,6930,0
20240822,112700,5464130,6930,6930,6930,6930,0
20240822,112600,5464130,6930,6930,6930,6930,0
20240822,112500,5464130,6930,6930,6930,6930,0
20240822,112400,5464130,6930,6930,6930,6930,0
20240822,112300,5464130,6930,6930,6930,6930,0
20240822,112200,5464130,6930,6930,6930,6930,0
20240822,112100,5464130,6930,6930,6930,6930,0
20240822,112000,5464130,6930,6930,6930,6930,0
20240822,111900,5464130,6930,6930,6930,6930,0
20240822,111800,5464130,6930,6930,6930,6930,0
20240822,111700,5464130,6930,6930,6930,6930,0
20240822,111600,5464130,6930,6930,6930,6930,0
20240822,111500,5464130,6930,6930,6930,6930,0
20240822,111400,5464130,6930,6930,6930,6930,0
20240822,111300,5464130,6930,6930,6930,6930,0
20240822,111200,5464130,6930,6930,6930,6930,0
20240822,111100,5464130,6930,6930,6930,6930,0
20240822,111000,5464130,6930,6930,6930,6930,0
20240822,110900,5464130,6930,6930,6930,6930,0
20240822,110800,5464130,6930,6930,6930,6930,0
20240822,110700,5464130,6930,6930,6930,6930,0
20240822,110600,5464130,6930,6930,6930,6930,0
20240822,110500,5464130,6930,6930,6930,6930,0
20240822,110400,5464130,6930,6930,6930,6930,0
20240822,110300,5464130,6930,6930,6930,6930,0
20240822,110200,5464130,6930,6930,6930,6930,0
20240822,110100,5464130,6930,6930,6930,6930,0
20240822,110000,5464130,6930,6930,6930,6930,0
20240822,105900,5464130,6930,6930,6930,6930,0
20240822,105800,5464130,6930,6930,6930,6930,0
20240822,105700,5464130,6930,6930,6930,6930,0
20240822,105600,5464130,6930,6930,6930,6930,0
20240822,105500,5464130,6930,6930,6930,6930,0
20240822,105400,5464130,6930,6930,6930,6930,0
20240822,105300,5464130,6930,6930,6930,6930,0
20240822,105200,5464130,6930,6930,6930,6930,0
20240822,105100,5464130,6930,6930,6930,6930,0
20240822,105000,5464130,6930,6930,6930,6930,0
20240822,104900,5464130,6930,6930,6930,6930,0
20240822,104800,5464130,6930,6930,6930,6930,0
20240822,104700,5464130,6930,6930,6930,6930,0
20240822,104600,5464130,6930,6930,6930,6930,0
20240822,104500,5464130,6930,6930,6930,6930,0
20240822,104400,5464130,6930,6930,6930,6930,0
20240822,104300,5464130,6930,6930,6930,6930,0
20240822,104200,5464130,6930,6930,6930,6930,0
20240822,104100,5464130,6930,6930,6930,6930,0
20240822,104000,5464130,6930,6930,6930,6930,0
20240822,103900,5464130,6930,6930,6930,6930,0
20240822,103800,5464130,6930,6930,6930,6930,0
20240822,103700,5464130,6930,6930,6930,6930,0
20240822,103600,5464130,6930,6930,6930,6930,0
20240822,103500,5464130,6930,6930,6930,6930,0
20240822,103400,5464130,6930,6930,6930,6930,0
20240822,103300,5464130,6930,6930,6930,6930,0
20240822,103200,5464130,6930,6930,6930,6930,0
20240822,103100,5464130,6930,6930,6930,6930,0
20240822,103000,5464130,6930,6930,6930,6930,0
20240822,102900,5464130,6930,6930,6930,6930,0
20240822,102800,5464130,6930,6930,6930,6930,0
20240822,102700,5464130,6930,6930,6930,6930,0
20240822,102600,5464130,6930,6930,6930,6930,0
20240822,102500,5464130,6930,6930,6930,6930,0
20240822,102400,5464130,6930,6930,6930,6930,0
20240822,102300,5464130,6930,6930,6930,6930,0
20240822,102200,5464130,6930,6930,6930,6930,0
20240822,102100,5464130,6930,6930,6930,6930,0
20240822,102000,5464130,6930,6930,6930,6930,0
20240822,101900,5464130,6930,6930,6930,6930,0
20240822,101800,5464130,6930,6930,6930,6930,1
20240822,101700,5457200,6830,6830,6830,6830,69
20240822,101600,4985930,6940,6940,6940,6940,0
20240822,101500,4985930,6940,6940,6940,6940,0
20240822,101400,4985930,6940,6940,6940,6940,0
20240822,101300,4985930,6940,6940,6940,6940,0
20240822,101200,4985930,6940,6940,6940,6940,0
20240822,101100,4985930,6940,6940,6940,6940,0
20240822,101000,4985930,6940,6940,6940,6940,0
20240822,100900,4985930,6940,6940,6940,6940,0
20240822,100800,4985930,6940,6940,6940,6940,0
20240822,100700,4985930,6940,6940,6940,6940,0
20240822,100600,4985930,6940,6940,6940,6940,0
20240822,100500,4985930,6940,6940,6940,6940,0
20240822,100400,4985930,6940,6940,6940,6940,0
20240822,100300,4985930,6940,6940,6940,6940,0
20240822,100200,4985930,6940,6940,6940,6940,0
20240822,100100,4985930,6940,6940,6940,6940,0
20240822,100000,4985930,6940,6940,6940,6940,0
20240822,095900,4985930,6940,6940,6940,6940,0
20240822,095800,4985930,6940,6940,6940,6940,0
20240822,095700,4985930,6940,6940,6940,6940,0
20240822,095600,4985930,6940,6940,6940,6940,0
20240822,095500,4985930,6940,6940,6940,6940,0
20240822,095400,4985930,6940,6940,6940,6940,0
20240822,095300,4985930,6940,6940,6940,6940,0
20240822,095200,4985930,6940,6940,6940,6940,0
20240822,095100,4985930,6940,6940,6940,6940,0
20240822,095000,4985930,6940,6940,6940,6940,0
20240822,094900,4985930,6940,6940,6940,6940,0
20240822,094800,4985930,6940,6940,6940,6940,0
20240822,094700,4985930,6940,6940,6940,6940,0
20240822,094600,4985930,6940,6940,6940,6940,0
20240822,094500,4985930,6940,6940,6940,6940,0
20240822,094400,4985930,6940,6940,6940,6940,0
20240822,094300,4985930,6940,6890,6940,6890,10
20240822,094200,4916670,6900,6900,6900,6900,0
20240822,094100,4916670,6900,6900,6900,6900,0
20240822,094000,4916670,6900,6900,6900,6900,0
20240822,093900,4916670,6900,6900,6900,6900,0
20240822,093800,4916670,6900,6900,6900,6900,0
20240822,093700,4916670,6900,6900,6900,6900,0
20240822,093600,4916670,6900,6900,6900,6900,0
20240822,093500,4916670,6900,6900,6900,6900,0
20240822,093400,4916670,6900,6900,6900,6900,0
20240822,093300,4916670,6900,6900,6900,6900,0
20240822,093200,4916670,6900,6900,6900,6900,0
20240822,093100,4916670,6900,6900,6900,6900,0
20240822,093000,4916670,6900,6900,6900,6900,0
20240822,092900,4916670,6900,6900,6900,6900,0
20240822,092800,4916670,6900,6900,6900,6900,0
20240822,092700,4916670,6900,6900,6900,6900,0
20240822,092600,4916670,6900,6850,6900,6850,250
20240822,092500,3198280,6800,6800,6800,6800,0
20240822,092400,3198280,6800,6800,6800,6800,0
20240822,092300,3198280,6800,6800,6800,6800,0
20240822,092200,3198280,6800,6800,6800,6800,0
20240822,092100,3198280,6800,6800,6800,6800,0
20240822,092000,3198280,6800,6800,6800,6800,0
20240822,091900,3198280,6800,6800,6800,6800,0
20240822,091800,3198280,6800,6800,6800,6800,0
20240822,091700,3198280,6800,6840,6840,6800,470
20240822,091600,0,6900,6900,6900,6900,0
20240822,091500,0,6900,6900,6900,6900,0
20240822,091400,0,6900,6900,6900,6900,0
20240822,091300,0,6900,6900,6900,6900,0
20240822,091200,0,6900,6900,6900,6900,0
20240822,091100,0,6900,6900,6900,6900,0
20240822,091000,0,6900,6900,6900,6900,0
20240822,090900,0,6900,6900,6900,6900,0
20240822,090800,0,6900,6900,6900,6900,0
20240822,090700,0,6900,6900,6900,6900,0
20240822,090600,0,6900,6900,6900,6900,0
20240822,090500,0,6900,6900,6900,6900,0
20240822,090400,0,6900,6900,6900,6900,0
20240822,090300,0,6900,6900,6900,6900,0
20240822,090200,0,6900,6900,6900,6900,0
20240822,090100,0,6900,6900,6900,6900,0
20240822,090000,0,6900,6900,6900,6900,0