KissMeData/153460/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202200,31498950,6820,6820,6820,6820,282
20240826,202100,31498950,6820,6820,6820,6820,0
20240826,202000,31498950,6820,6820,6820,6820,0
20240826,201900,31498950,6820,6820,6820,6820,0
20240826,201800,31498950,6820,6820,6820,6820,0
20240826,201700,31498950,6820,6820,6820,6820,0
20240826,201600,31498950,6820,6820,6820,6820,0
20240826,201500,31498950,6820,6820,6820,6820,0
20240826,201400,31498950,6820,6820,6820,6820,0
20240826,201300,31498950,6820,6820,6820,6820,0
20240826,201200,31498950,6820,6820,6820,6820,0
20240826,201100,31498950,6820,6820,6820,6820,0
20240826,201000,31498950,6820,6820,6820,6820,0
20240826,200900,31498950,6820,6820,6820,6820,0
20240826,200800,31498950,6820,6820,6820,6820,0
20240826,200700,31498950,6820,6820,6820,6820,0
20240826,200600,31498950,6820,6820,6820,6820,0
20240826,200500,31498950,6820,6820,6820,6820,0
20240826,200400,31498950,6820,6820,6820,6820,0
20240826,200300,31498950,6820,6820,6820,6820,0
20240826,200200,31498950,6820,6820,6820,6820,0
20240826,200100,31498950,6820,6820,6820,6820,0
20240826,200000,31498950,6820,6820,6820,6820,0
20240826,195900,31498950,6820,6820,6820,6820,0
20240826,195800,31498950,6820,6820,6820,6820,0
20240826,195700,31498950,6820,6820,6820,6820,0
20240826,195600,31498950,6820,6820,6820,6820,0
20240826,195500,31498950,6820,6820,6820,6820,0
20240826,195400,31498950,6820,6820,6820,6820,0
20240826,195300,31498950,6820,6820,6820,6820,0
20240826,195200,31498950,6820,6820,6820,6820,282
20240826,195100,31498950,6820,6820,6820,6820,0
20240826,195000,31498950,6820,6820,6820,6820,0
20240826,194900,31498950,6820,6820,6820,6820,0
20240826,194800,31498950,6820,6820,6820,6820,0
20240826,194700,31498950,6820,6820,6820,6820,0
20240826,194600,31498950,6820,6820,6820,6820,0
20240826,194500,31498950,6820,6820,6820,6820,0
20240826,194400,31498950,6820,6820,6820,6820,0
20240826,194300,31498950,6820,6820,6820,6820,0
20240826,194200,31498950,6820,6820,6820,6820,0
20240826,194100,31498950,6820,6820,6820,6820,0
20240826,194000,31498950,6820,6820,6820,6820,0
20240826,193900,31498950,6820,6820,6820,6820,0
20240826,193800,31498950,6820,6820,6820,6820,0
20240826,193700,31498950,6820,6820,6820,6820,0
20240826,193600,31498950,6820,6820,6820,6820,0
20240826,193500,31498950,6820,6820,6820,6820,0
20240826,193400,31498950,6820,6820,6820,6820,0
20240826,193300,31498950,6820,6820,6820,6820,0
20240826,193200,31498950,6820,6820,6820,6820,0
20240826,193100,31498950,6820,6820,6820,6820,0
20240826,193000,31498950,6820,6820,6820,6820,0
20240826,192900,31498950,6820,6820,6820,6820,0
20240826,192800,31498950,6820,6820,6820,6820,0
20240826,192700,31498950,6820,6820,6820,6820,0
20240826,192600,31498950,6820,6820,6820,6820,0
20240826,192500,31498950,6820,6820,6820,6820,0
20240826,192400,31498950,6820,6820,6820,6820,0
20240826,192300,31498950,6820,6820,6820,6820,0
20240826,192200,31498950,6820,6820,6820,6820,282
20240826,192100,31498950,6820,6820,6820,6820,0
20240826,192000,31498950,6820,6820,6820,6820,0
20240826,191900,31498950,6820,6820,6820,6820,0
20240826,191800,31498950,6820,6820,6820,6820,0
20240826,191700,31498950,6820,6820,6820,6820,0
20240826,191600,31498950,6820,6820,6820,6820,0
20240826,191500,31498950,6820,6820,6820,6820,0
20240826,191400,31498950,6820,6820,6820,6820,0
20240826,191300,31498950,6820,6820,6820,6820,0
20240826,191200,31498950,6820,6820,6820,6820,0
20240826,191100,31498950,6820,6820,6820,6820,0
20240826,191000,31498950,6820,6820,6820,6820,0
20240826,190900,31498950,6820,6820,6820,6820,0
20240826,190800,31498950,6820,6820,6820,6820,0
20240826,190700,31498950,6820,6820,6820,6820,0
20240826,190600,31498950,6820,6820,6820,6820,0
20240826,190500,31498950,6820,6820,6820,6820,0
20240826,190400,31498950,6820,6820,6820,6820,0
20240826,190300,31498950,6820,6820,6820,6820,0
20240826,190200,31498950,6820,6820,6820,6820,0
20240826,190100,31498950,6820,6820,6820,6820,0
20240826,190000,31498950,6820,6820,6820,6820,0
20240826,185900,31498950,6820,6820,6820,6820,0
20240826,185800,31498950,6820,6820,6820,6820,0
20240826,185700,31498950,6820,6820,6820,6820,0
20240826,185600,31498950,6820,6820,6820,6820,0
20240826,185500,31498950,6820,6820,6820,6820,0
20240826,185400,31498950,6820,6820,6820,6820,0
20240826,185300,31498950,6820,6820,6820,6820,0
20240826,185200,31498950,6820,6820,6820,6820,282
20240826,185100,31498950,6820,6820,6820,6820,0
20240826,185000,31498950,6820,6820,6820,6820,0
20240826,184900,31498950,6820,6820,6820,6820,0
20240826,184800,31498950,6820,6820,6820,6820,0
20240826,184700,31498950,6820,6820,6820,6820,0
20240826,184600,31498950,6820,6820,6820,6820,0
20240826,184500,31498950,6820,6820,6820,6820,0
20240826,184400,31498950,6820,6820,6820,6820,0
20240826,184300,31498950,6820,6820,6820,6820,0
20240826,184200,31498950,6820,6820,6820,6820,0
20240826,184100,31498950,6820,6820,6820,6820,0
20240826,184000,31498950,6820,6820,6820,6820,0
20240826,183900,31498950,6820,6820,6820,6820,0
20240826,183800,31498950,6820,6820,6820,6820,0
20240826,183700,31498950,6820,6820,6820,6820,0
20240826,183600,31498950,6820,6820,6820,6820,0
20240826,183500,31498950,6820,6820,6820,6820,0
20240826,183400,31498950,6820,6820,6820,6820,0
20240826,183300,31498950,6820,6820,6820,6820,0
20240826,183200,31498950,6820,6820,6820,6820,0
20240826,183100,31498950,6820,6820,6820,6820,0
20240826,183000,31498950,6820,6820,6820,6820,0
20240826,182900,31498950,6820,6820,6820,6820,0
20240826,182800,31498950,6820,6820,6820,6820,0
20240826,182700,31498950,6820,6820,6820,6820,0
20240826,182600,31498950,6820,6820,6820,6820,0
20240826,182500,31498950,6820,6820,6820,6820,0
20240826,182400,31498950,6820,6820,6820,6820,0
20240826,182300,31498950,6820,6820,6820,6820,0
20240826,182200,31498950,6820,6820,6820,6820,282
20240826,182100,31498950,6820,6820,6820,6820,0
20240826,182000,31498950,6820,6820,6820,6820,0
20240826,181900,31498950,6820,6820,6820,6820,0
20240826,181800,31498950,6820,6820,6820,6820,0
20240826,181700,31498950,6820,6820,6820,6820,0
20240826,181600,31498950,6820,6820,6820,6820,0
20240826,181500,31498950,6820,6820,6820,6820,0
20240826,181400,31498950,6820,6820,6820,6820,0
20240826,181300,31498950,6820,6820,6820,6820,0
20240826,181200,31498950,6820,6820,6820,6820,0
20240826,181100,31498950,6820,6820,6820,6820,0
20240826,181000,31498950,6820,6820,6820,6820,0
20240826,180900,31498950,6820,6820,6820,6820,0
20240826,180800,31498950,6820,6820,6820,6820,0
20240826,180700,31498950,6820,6820,6820,6820,0
20240826,180600,31498950,6820,6820,6820,6820,0
20240826,180500,31498950,6820,6820,6820,6820,0
20240826,180400,31498950,6820,6820,6820,6820,0
20240826,180300,31498950,6820,6820,6820,6820,0
20240826,180200,31498950,6820,6820,6820,6820,0
20240826,180100,31498950,6820,6820,6820,6820,0
20240826,180000,31498950,6820,6820,6820,6820,0
20240826,175900,31498950,6820,6820,6820,6820,0
20240826,175800,31498950,6820,6820,6820,6820,0
20240826,175700,31498950,6820,6820,6820,6820,0
20240826,175600,31498950,6820,6820,6820,6820,0
20240826,175500,31498950,6820,6820,6820,6820,0
20240826,175400,31498950,6820,6820,6820,6820,0
20240826,175300,31498950,6820,6820,6820,6820,0
20240826,175200,31498950,6820,6820,6820,6820,282
20240826,175100,31498950,6820,6820,6820,6820,0
20240826,175000,31498950,6820,6820,6820,6820,0
20240826,174900,31498950,6820,6820,6820,6820,0
20240826,174800,31498950,6820,6820,6820,6820,0
20240826,174700,31498950,6820,6820,6820,6820,0
20240826,174600,31498950,6820,6820,6820,6820,0
20240826,174500,31498950,6820,6820,6820,6820,0
20240826,174400,31498950,6820,6820,6820,6820,0
20240826,174300,31498950,6820,6820,6820,6820,0
20240826,174200,31498950,6820,6820,6820,6820,0
20240826,174100,31498950,6820,6820,6820,6820,0
20240826,174000,31498950,6820,6820,6820,6820,0
20240826,173900,31498950,6820,6820,6820,6820,0
20240826,173800,31498950,6820,6820,6820,6820,0
20240826,173700,31498950,6820,6820,6820,6820,0
20240826,173600,31498950,6820,6820,6820,6820,0
20240826,173500,31498950,6820,6820,6820,6820,0
20240826,173400,31498950,6820,6820,6820,6820,0
20240826,173300,31498950,6820,6820,6820,6820,0
20240826,173200,31498950,6820,6820,6820,6820,0
20240826,173100,31498950,6820,6820,6820,6820,0
20240826,173000,31498950,6820,6820,6820,6820,0
20240826,172900,31498950,6820,6820,6820,6820,0
20240826,172800,31498950,6820,6820,6820,6820,0
20240826,172700,31498950,6820,6820,6820,6820,0
20240826,172600,31498950,6820,6820,6820,6820,0
20240826,172500,31498950,6820,6820,6820,6820,0
20240826,172400,31498950,6820,6820,6820,6820,0
20240826,172300,31498950,6820,6820,6820,6820,0
20240826,172200,31498950,6820,6820,6820,6820,282
20240826,172100,31498950,6820,6820,6820,6820,0
20240826,172000,31498950,6820,6820,6820,6820,0
20240826,171900,31498950,6820,6820,6820,6820,0
20240826,171800,31498950,6820,6820,6820,6820,0
20240826,171700,31498950,6820,6820,6820,6820,0
20240826,171600,31498950,6820,6820,6820,6820,0
20240826,171500,31498950,6820,6820,6820,6820,0
20240826,171400,31498950,6820,6820,6820,6820,0
20240826,171300,31498950,6820,6820,6820,6820,0
20240826,171200,31498950,6820,6820,6820,6820,0
20240826,171100,31498950,6820,6820,6820,6820,0
20240826,171000,31498950,6820,6820,6820,6820,0
20240826,170900,31498950,6820,6820,6820,6820,0
20240826,170800,31498950,6820,6820,6820,6820,0
20240826,170700,31498950,6820,6820,6820,6820,0
20240826,170600,31498950,6820,6820,6820,6820,0
20240826,170500,31498950,6820,6820,6820,6820,0
20240826,170400,31498950,6820,6820,6820,6820,0
20240826,170300,31498950,6820,6820,6820,6820,0
20240826,170200,31498950,6820,6820,6820,6820,0
20240826,170100,31498950,6820,6820,6820,6820,0
20240826,170000,31498950,6820,6820,6820,6820,0
20240826,165900,31498950,6820,6820,6820,6820,0
20240826,165800,31498950,6820,6820,6820,6820,0
20240826,165700,31498950,6820,6820,6820,6820,0
20240826,165600,31498950,6820,6820,6820,6820,0
20240826,165500,31498950,6820,6820,6820,6820,0
20240826,165400,31498950,6820,6820,6820,6820,0
20240826,165300,31498950,6820,6820,6820,6820,0
20240826,165200,31498950,6820,6820,6820,6820,282
20240826,165100,31498950,6820,6820,6820,6820,0
20240826,165000,31498950,6820,6820,6820,6820,0
20240826,164900,31498950,6820,6820,6820,6820,0
20240826,164800,31498950,6820,6820,6820,6820,0
20240826,164700,31498950,6820,6820,6820,6820,0
20240826,164600,31498950,6820,6820,6820,6820,0
20240826,164500,31498950,6820,6820,6820,6820,0
20240826,164400,31498950,6820,6820,6820,6820,0
20240826,164300,31498950,6820,6820,6820,6820,0
20240826,164200,31498950,6820,6820,6820,6820,0
20240826,164100,31498950,6820,6820,6820,6820,0
20240826,164000,31498950,6820,6820,6820,6820,0
20240826,163900,31498950,6820,6820,6820,6820,0
20240826,163800,31498950,6820,6820,6820,6820,0
20240826,163700,31498950,6820,6820,6820,6820,0
20240826,163600,31498950,6820,6820,6820,6820,0
20240826,163500,31498950,6820,6820,6820,6820,0
20240826,163400,31498950,6820,6820,6820,6820,0
20240826,163300,31498950,6820,6820,6820,6820,0
20240826,163200,31498950,6820,6820,6820,6820,0
20240826,163100,31498950,6820,6820,6820,6820,0
20240826,163000,31498950,6820,6820,6820,6820,0
20240826,162900,31498950,6820,6820,6820,6820,0
20240826,162800,31498950,6820,6820,6820,6820,0
20240826,162700,31498950,6820,6820,6820,6820,0
20240826,162600,31498950,6820,6820,6820,6820,0
20240826,162500,31498950,6820,6820,6820,6820,0
20240826,162400,31498950,6820,6820,6820,6820,0
20240826,162300,31498950,6820,6820,6820,6820,0
20240826,162200,31498950,6820,6820,6820,6820,282
20240826,162100,31498950,6820,6820,6820,6820,0
20240826,162000,31498950,6820,6820,6820,6820,0
20240826,161900,31498950,6820,6820,6820,6820,0
20240826,161800,31498950,6820,6820,6820,6820,0
20240826,161700,31498950,6820,6820,6820,6820,0
20240826,161600,31498950,6820,6820,6820,6820,0
20240826,161500,31498950,6820,6820,6820,6820,0
20240826,161400,31498950,6820,6820,6820,6820,0
20240826,161300,31498950,6820,6820,6820,6820,0
20240826,161200,31498950,6820,6820,6820,6820,0
20240826,161100,31498950,6820,6820,6820,6820,0
20240826,161000,31498950,6820,6820,6820,6820,0
20240826,160900,31498950,6820,6820,6820,6820,0
20240826,160800,31498950,6820,6820,6820,6820,0
20240826,160700,31498950,6820,6820,6820,6820,0
20240826,160600,31498950,6820,6820,6820,6820,0
20240826,160500,31498950,6820,6820,6820,6820,0
20240826,160400,31498950,6820,6820,6820,6820,0
20240826,160300,31498950,6820,6820,6820,6820,0
20240826,160200,31498950,6820,6820,6820,6820,0
20240826,160100,31498950,6820,6820,6820,6820,0
20240826,160000,31498950,6820,6820,6820,6820,0
20240826,155900,31498950,6820,6820,6820,6820,0
20240826,155800,31498950,6820,6820,6820,6820,0
20240826,155700,31498950,6820,6820,6820,6820,0
20240826,155600,31498950,6820,6820,6820,6820,0
20240826,155500,31498950,6820,6820,6820,6820,0
20240826,155400,31498950,6820,6820,6820,6820,0
20240826,155300,31498950,6820,6820,6820,6820,0
20240826,155200,31498950,6820,6820,6820,6820,282
20240826,155100,31498950,6820,6820,6820,6820,0
20240826,155000,31498950,6820,6820,6820,6820,0
20240826,154900,31498950,6820,6820,6820,6820,0
20240826,154800,31498950,6820,6820,6820,6820,0
20240826,154700,31498950,6820,6820,6820,6820,0
20240826,154600,31498950,6820,6820,6820,6820,0
20240826,154500,31498950,6820,6820,6820,6820,0
20240826,154400,31498950,6820,6820,6820,6820,0
20240826,154300,31498950,6820,6820,6820,6820,0
20240826,154200,31498950,6820,6820,6820,6820,0
20240826,154100,31498950,6820,6820,6820,6820,0
20240826,154000,31498950,6820,6820,6820,6820,0
20240826,153900,31498950,6820,6820,6820,6820,0
20240826,153800,31498950,6820,6820,6820,6820,0
20240826,153700,31498950,6820,6820,6820,6820,0
20240826,153600,31498950,6820,6820,6820,6820,0
20240826,153500,31498950,6820,6820,6820,6820,0
20240826,153400,31498950,6820,6820,6820,6820,0
20240826,153300,31498950,6820,6820,6820,6820,0
20240826,153200,31498950,6820,6820,6820,6820,0
20240826,153100,31498950,6820,6820,6820,6820,0
20240826,153000,31498950,6820,6820,6820,6820,282
20240826,152900,29575710,6800,6800,6800,6800,0
20240826,152800,29575710,6800,6800,6800,6800,0
20240826,152700,29575710,6800,6800,6800,6800,0
20240826,152600,29575710,6800,6800,6800,6800,0
20240826,152500,29575710,6800,6800,6800,6800,0
20240826,152400,29575710,6800,6800,6800,6800,0
20240826,152300,29575710,6800,6800,6800,6800,0
20240826,152200,29575710,6800,6800,6800,6800,0
20240826,152100,29575710,6800,6800,6800,6800,0
20240826,152000,29575710,6800,6800,6800,6800,0
20240826,151900,29575710,6800,6800,6810,6800,76
20240826,151800,29058900,6800,6750,6800,6750,146
20240826,151700,28066160,6800,6800,6800,6800,50
20240826,151600,27726160,6750,6800,6800,6750,24
20240826,151500,27563010,6800,6800,6800,6800,27
20240826,151400,27379410,6740,6740,6740,6740,0
20240826,151300,27379410,6740,6740,6740,6740,0
20240826,151200,27379410,6740,6740,6740,6740,0
20240826,151100,27379410,6740,6740,6740,6740,0
20240826,151000,27379410,6740,6750,6750,6740,101
20240826,150900,26697670,6850,6760,6850,6760,250
20240826,150800,24998610,6730,6730,6730,6730,0
20240826,150700,24998610,6730,6730,6730,6730,0
20240826,150600,24998610,6730,6730,6730,6730,0
20240826,150500,24998610,6730,6730,6730,6730,0
20240826,150400,24998610,6730,6730,6730,6730,0
20240826,150300,24998610,6730,6730,6730,6730,0
20240826,150200,24998610,6730,6730,6730,6730,0
20240826,150100,24998610,6730,6730,6730,6730,0
20240826,150000,24998610,6730,6730,6730,6730,0
20240826,145900,24998610,6730,6730,6730,6730,0
20240826,145800,24998610,6730,6730,6730,6730,0
20240826,145700,24998610,6730,6730,6730,6730,0
20240826,145600,24998610,6730,6730,6730,6730,1
20240826,145500,24991880,6780,6780,6780,6780,0
20240826,145400,24991880,6780,6780,6780,6780,0
20240826,145300,24991880,6780,6780,6780,6780,0
20240826,145200,24991880,6780,6780,6780,6780,0
20240826,145100,24991880,6780,6780,6780,6780,0
20240826,145000,24991880,6780,6780,6780,6780,0
20240826,144900,24991880,6780,6750,6780,6750,250
20240826,144800,23303550,6750,6750,6750,6750,150
20240826,144700,22291050,6700,6700,6700,6700,0
20240826,144600,22291050,6700,6700,6700,6700,0
20240826,144500,22291050,6700,6700,6700,6700,0
20240826,144400,22291050,6700,6700,6700,6700,0
20240826,144300,22291050,6700,6700,6700,6700,0
20240826,144200,22291050,6700,6700,6700,6700,0
20240826,144100,22291050,6700,6700,6700,6700,0
20240826,144000,22291050,6700,6710,6710,6700,39
20240826,143900,22029710,6750,6750,6750,6750,0
20240826,143800,22029710,6750,6750,6750,6750,0
20240826,143700,22029710,6750,6750,6750,6750,0
20240826,143600,22029710,6750,6750,6750,6750,0
20240826,143500,22029710,6750,6750,6750,6750,0
20240826,143400,22029710,6750,6750,6750,6750,0
20240826,143300,22029710,6750,6750,6750,6750,0
20240826,143200,22029710,6750,6750,6750,6750,0
20240826,143100,22029710,6750,6750,6750,6750,0
20240826,143000,22029710,6750,6750,6750,6750,0
20240826,142900,22029710,6750,6750,6750,6750,0
20240826,142800,22029710,6750,6750,6750,6750,0
20240826,142700,22029710,6750,6750,6750,6750,0
20240826,142600,22029710,6750,6750,6750,6750,0
20240826,142500,22029710,6750,6750,6750,6750,0
20240826,142400,22029710,6750,6750,6750,6750,0
20240826,142300,22029710,6750,6750,6750,6750,0
20240826,142200,22029710,6750,6750,6750,6750,0
20240826,142100,22029710,6750,6750,6750,6750,0
20240826,142000,22029710,6750,6750,6750,6750,0
20240826,141900,22029710,6750,6750,6750,6750,0
20240826,141800,22029710,6750,6750,6750,6750,0
20240826,141700,22029710,6750,6750,6750,6750,0
20240826,141600,22029710,6750,6750,6750,6750,0
20240826,141500,22029710,6750,6750,6750,6750,0
20240826,141400,22029710,6750,6750,6750,6750,0
20240826,141300,22029710,6750,6750,6750,6750,0
20240826,141200,22029710,6750,6750,6750,6750,0
20240826,141100,22029710,6750,6750,6750,6750,0
20240826,141000,22029710,6750,6750,6750,6750,0
20240826,140900,22029710,6750,6750,6750,6750,0
20240826,140800,22029710,6750,6750,6750,6750,0
20240826,140700,22029710,6750,6750,6750,6750,0
20240826,140600,22029710,6750,6750,6750,6750,0
20240826,140500,22029710,6750,6750,6750,6750,0
20240826,140400,22029710,6750,6750,6750,6750,0
20240826,140300,22029710,6750,6750,6750,6750,0
20240826,140200,22029710,6750,6750,6750,6750,0
20240826,140100,22029710,6750,6750,6750,6750,0
20240826,140000,22029710,6750,6750,6750,6750,0
20240826,135900,22029710,6750,6750,6750,6750,0
20240826,135800,22029710,6750,6750,6750,6750,0
20240826,135700,22029710,6750,6750,6750,6750,0
20240826,135600,22029710,6750,6750,6750,6750,0
20240826,135500,22029710,6750,6750,6750,6750,0
20240826,135400,22029710,6750,6750,6750,6750,0
20240826,135300,22029710,6750,6750,6750,6750,0
20240826,135200,22029710,6750,6750,6750,6750,0
20240826,135100,22029710,6750,6750,6750,6750,0
20240826,135000,22029710,6750,6750,6750,6750,0
20240826,134900,22029710,6750,6750,6750,6750,0
20240826,134800,22029710,6750,6750,6750,6750,0
20240826,134700,22029710,6750,6710,6750,6710,2
20240826,134600,22016250,6710,6710,6710,6710,0
20240826,134500,22016250,6710,6710,6710,6710,0
20240826,134400,22016250,6710,6710,6710,6710,0
20240826,134300,22016250,6710,6710,6710,6710,0
20240826,134200,22016250,6710,6710,6710,6710,0
20240826,134100,22016250,6710,6710,6710,6710,0
20240826,134000,22016250,6710,6710,6710,6710,0
20240826,133900,22016250,6710,6710,6710,6710,0
20240826,133800,22016250,6710,6710,6710,6710,0
20240826,133700,22016250,6710,6710,6710,6710,0
20240826,133600,22016250,6710,6710,6710,6710,0
20240826,133500,22016250,6710,6710,6710,6710,0
20240826,133400,22016250,6710,6710,6710,6710,0
20240826,133300,22016250,6710,6710,6710,6710,0
20240826,133200,22016250,6710,6710,6710,6710,0
20240826,133100,22016250,6710,6710,6710,6710,0
20240826,133000,22016250,6710,6710,6710,6710,0
20240826,132900,22016250,6710,6710,6710,6710,0
20240826,132800,22016250,6710,6710,6710,6710,0
20240826,132700,22016250,6710,6710,6710,6710,0
20240826,132600,22016250,6710,6710,6710,6710,0
20240826,132500,22016250,6710,6710,6710,6710,0
20240826,132400,22016250,6710,6710,6710,6710,0
20240826,132300,22016250,6710,6710,6710,6710,0
20240826,132200,22016250,6710,6710,6710,6710,0
20240826,132100,22016250,6710,6710,6710,6710,0
20240826,132000,22016250,6710,6710,6710,6710,0
20240826,131900,22016250,6710,6710,6710,6710,0
20240826,131800,22016250,6710,6710,6710,6710,0
20240826,131700,22016250,6710,6710,6710,6710,0
20240826,131600,22016250,6710,6750,6750,6710,2
20240826,131500,22002790,6750,6750,6750,6750,0
20240826,131400,22002790,6750,6750,6750,6750,0
20240826,131300,22002790,6750,6750,6750,6750,0
20240826,131200,22002790,6750,6750,6750,6750,0
20240826,131100,22002790,6750,6750,6750,6750,0
20240826,131000,22002790,6750,6750,6750,6750,0
20240826,130900,22002790,6750,6750,6750,6750,0
20240826,130800,22002790,6750,6750,6750,6750,1
20240826,130700,21996040,6700,6700,6700,6700,0
20240826,130600,21996040,6700,6700,6700,6700,0
20240826,130500,21996040,6700,6700,6700,6700,1
20240826,130400,21989340,6760,6760,6760,6760,0
20240826,130300,21989340,6760,6760,6760,6760,0
20240826,130200,21989340,6760,6760,6760,6760,0
20240826,130100,21989340,6760,6760,6760,6760,0
20240826,130000,21989340,6760,6760,6760,6760,0
20240826,125900,21989340,6760,6760,6760,6760,0
20240826,125800,21989340,6760,6760,6760,6760,0
20240826,125700,21989340,6760,6760,6760,6760,0
20240826,125600,21989340,6760,6760,6760,6760,0
20240826,125500,21989340,6760,6760,6760,6760,0
20240826,125400,21989340,6760,6760,6760,6760,0
20240826,125300,21989340,6760,6760,6760,6760,0
20240826,125200,21989340,6760,6760,6760,6760,0
20240826,125100,21989340,6760,6760,6760,6760,0
20240826,125000,21989340,6760,6760,6760,6760,0
20240826,124900,21989340,6760,6760,6760,6760,0
20240826,124800,21989340,6760,6760,6760,6760,0
20240826,124700,21989340,6760,6760,6760,6760,0
20240826,124600,21989340,6760,6760,6760,6760,0
20240826,124500,21989340,6760,6760,6760,6760,0
20240826,124400,21989340,6760,6760,6760,6760,0
20240826,124300,21989340,6760,6760,6760,6760,0
20240826,124200,21989340,6760,6760,6760,6760,0
20240826,124100,21989340,6760,6760,6760,6760,0
20240826,124000,21989340,6760,6760,6760,6760,1
20240826,123900,21982580,6750,6750,6750,6750,0
20240826,123800,21982580,6750,6750,6750,6750,0
20240826,123700,21982580,6750,6750,6750,6750,0
20240826,123600,21982580,6750,6750,6750,6750,1
20240826,123500,21975830,6740,6740,6740,6740,0
20240826,123400,21975830,6740,6740,6740,6740,0
20240826,123300,21975830,6740,6740,6740,6740,0
20240826,123200,21975830,6740,6740,6740,6740,0
20240826,123100,21975830,6740,6740,6740,6740,0
20240826,123000,21975830,6740,6740,6740,6740,0
20240826,122900,21975830,6740,6740,6740,6740,0
20240826,122800,21975830,6740,6740,6740,6740,0
20240826,122700,21975830,6740,6740,6740,6740,0
20240826,122600,21975830,6740,6740,6740,6740,0
20240826,122500,21975830,6740,6740,6740,6740,0
20240826,122400,21975830,6740,6740,6740,6740,0
20240826,122300,21975830,6740,6740,6740,6740,0
20240826,122200,21975830,6740,6740,6740,6740,0
20240826,122100,21975830,6740,6740,6740,6740,0
20240826,122000,21975830,6740,6740,6740,6740,0
20240826,121900,21975830,6740,6740,6740,6740,0
20240826,121800,21975830,6740,6740,6740,6740,0
20240826,121700,21975830,6740,6740,6740,6740,0
20240826,121600,21975830,6740,6740,6740,6740,0
20240826,121500,21975830,6740,6740,6740,6740,0
20240826,121400,21975830,6740,6740,6740,6740,0
20240826,121300,21975830,6740,6740,6740,6740,0
20240826,121200,21975830,6740,6740,6740,6740,0
20240826,121100,21975830,6740,6740,6740,6740,0
20240826,121000,21975830,6740,6740,6740,6740,0
20240826,120900,21975830,6740,6740,6740,6740,0
20240826,120800,21975830,6740,6740,6740,6740,10
20240826,120700,21908430,6740,6740,6740,6740,0
20240826,120600,21908430,6740,6740,6740,6740,0
20240826,120500,21908430,6740,6740,6740,6740,0
20240826,120400,21908430,6740,6740,6740,6740,0
20240826,120300,21908430,6740,6740,6740,6740,0
20240826,120200,21908430,6740,6740,6740,6740,0
20240826,120100,21908430,6740,6740,6740,6740,0
20240826,120000,21908430,6740,6740,6740,6740,0
20240826,115900,21908430,6740,6740,6740,6740,0
20240826,115800,21908430,6740,6740,6740,6740,0
20240826,115700,21908430,6740,6740,6740,6740,0
20240826,115600,21908430,6740,6740,6740,6740,0
20240826,115500,21908430,6740,6740,6740,6740,0
20240826,115400,21908430,6740,6740,6740,6740,0
20240826,115300,21908430,6740,6740,6740,6740,0
20240826,115200,21908430,6740,6740,6740,6740,0
20240826,115100,21908430,6740,6740,6740,6740,0
20240826,115000,21908430,6740,6740,6740,6740,0
20240826,114900,21908430,6740,6740,6740,6740,1
20240826,114800,21901690,6660,6660,6660,6660,0
20240826,114700,21901690,6660,6660,6660,6660,0
20240826,114600,21901690,6660,6660,6660,6660,0
20240826,114500,21901690,6660,6660,6660,6660,0
20240826,114400,21901690,6660,6660,6660,6660,0
20240826,114300,21901690,6660,6660,6660,6660,0
20240826,114200,21901690,6660,6660,6660,6660,0
20240826,114100,21901690,6660,6660,6660,6660,0
20240826,114000,21901690,6660,6660,6660,6660,0
20240826,113900,21901690,6660,6660,6660,6660,0
20240826,113800,21901690,6660,6660,6660,6660,0
20240826,113700,21901690,6660,6690,6690,6660,194
20240826,113600,20607370,6700,6700,6700,6700,0
20240826,113500,20607370,6700,6700,6700,6700,0
20240826,113400,20607370,6700,6700,6700,6700,0
20240826,113300,20607370,6700,6700,6700,6700,40
20240826,113200,20339370,6750,6750,6750,6750,0
20240826,113100,20339370,6750,6750,6750,6750,0
20240826,113000,20339370,6750,6750,6750,6750,0
20240826,112900,20339370,6750,6750,6750,6750,1
20240826,112800,20332620,6700,6700,6700,6700,0
20240826,112700,20332620,6700,6700,6700,6700,0
20240826,112600,20332620,6700,6700,6700,6700,0
20240826,112500,20332620,6700,6700,6700,6700,0
20240826,112400,20332620,6700,6700,6700,6700,0
20240826,112300,20332620,6700,6700,6700,6700,0
20240826,112200,20332620,6700,6700,6700,6700,0
20240826,112100,20332620,6700,6700,6700,6700,0
20240826,112000,20332620,6700,6700,6700,6700,0
20240826,111900,20332620,6700,6700,6700,6700,0
20240826,111800,20332620,6700,6700,6700,6700,0
20240826,111700,20332620,6700,6700,6700,6700,10
20240826,111600,20265620,6710,6710,6710,6710,0
20240826,111500,20265620,6710,6710,6710,6710,0
20240826,111400,20265620,6710,6710,6710,6710,0
20240826,111300,20265620,6710,6710,6710,6710,10
20240826,111200,20198520,6720,6720,6720,6720,0
20240826,111100,20198520,6720,6720,6720,6720,0
20240826,111000,20198520,6720,6720,6720,6720,50
20240826,110900,19862520,6720,6720,6720,6720,0
20240826,110800,19862520,6720,6720,6720,6720,0
20240826,110700,19862520,6720,6720,6720,6720,0
20240826,110600,19862520,6720,6720,6720,6720,0
20240826,110500,19862520,6720,6720,6720,6720,1
20240826,110400,19855800,6780,6780,6780,6780,0
20240826,110300,19855800,6780,6780,6780,6780,0
20240826,110200,19855800,6780,6780,6780,6780,0
20240826,110100,19855800,6780,6780,6780,6780,0
20240826,110000,19855800,6780,6780,6780,6780,0
20240826,105900,19855800,6780,6780,6780,6780,0
20240826,105800,19855800,6780,6780,6780,6780,0
20240826,105700,19855800,6780,6780,6780,6780,0
20240826,105600,19855800,6780,6780,6780,6780,0
20240826,105500,19855800,6780,6780,6780,6780,0
20240826,105400,19855800,6780,6780,6780,6780,0
20240826,105300,19855800,6780,6780,6780,6780,0
20240826,105200,19855800,6780,6780,6780,6780,0
20240826,105100,19855800,6780,6780,6780,6780,0
20240826,105000,19855800,6780,6780,6780,6780,0
20240826,104900,19855800,6780,6780,6780,6780,0
20240826,104800,19855800,6780,6780,6780,6780,0
20240826,104700,19855800,6780,6780,6780,6780,0
20240826,104600,19855800,6780,6780,6780,6780,0
20240826,104500,19855800,6780,6780,6780,6780,0
20240826,104400,19855800,6780,6780,6780,6780,0
20240826,104300,19855800,6780,6780,6780,6780,0
20240826,104200,19855800,6780,6780,6780,6780,0
20240826,104100,19855800,6780,6780,6780,6780,0
20240826,104000,19855800,6780,6780,6780,6780,0
20240826,103900,19855800,6780,6780,6780,6780,0
20240826,103800,19855800,6780,6780,6780,6780,0
20240826,103700,19855800,6780,6780,6780,6780,0
20240826,103600,19855800,6780,6780,6780,6780,0
20240826,103500,19855800,6780,6780,6780,6780,0
20240826,103400,19855800,6780,6780,6780,6780,0
20240826,103300,19855800,6780,6780,6780,6780,0
20240826,103200,19855800,6780,6780,6780,6780,0
20240826,103100,19855800,6780,6780,6780,6780,0
20240826,103000,19855800,6780,6780,6780,6780,0
20240826,102900,19855800,6780,6780,6780,6780,0
20240826,102800,19855800,6780,6780,6780,6780,0
20240826,102700,19855800,6780,6780,6780,6780,0
20240826,102600,19855800,6780,6780,6780,6780,0
20240826,102500,19855800,6780,6780,6780,6780,0
20240826,102400,19855800,6780,6780,6780,6780,0
20240826,102300,19855800,6780,6780,6780,6780,0
20240826,102200,19855800,6780,6780,6780,6780,0
20240826,102100,19855800,6780,6780,6780,6780,0
20240826,102000,19855800,6780,6780,6780,6780,0
20240826,101900,19855800,6780,6780,6780,6780,0
20240826,101800,19855800,6780,6780,6780,6780,0
20240826,101700,19855800,6780,6780,6780,6780,0
20240826,101600,19855800,6780,6780,6780,6780,0
20240826,101500,19855800,6780,6780,6780,6780,20
20240826,101400,19720200,6800,6800,6800,6800,0
20240826,101300,19720200,6800,6800,6800,6800,0
20240826,101200,19720200,6800,6800,6800,6800,0
20240826,101100,19720200,6800,6800,6800,6800,0
20240826,101000,19720200,6800,6800,6800,6800,0
20240826,100900,19720200,6800,6800,6800,6800,0
20240826,100800,19720200,6800,6800,6800,6800,0
20240826,100700,19720200,6800,6800,6800,6800,0
20240826,100600,19720200,6800,6800,6800,6800,0
20240826,100500,19720200,6800,6800,6800,6800,0
20240826,100400,19720200,6800,6800,6800,6800,0
20240826,100300,19720200,6800,6800,6800,6800,0
20240826,100200,19720200,6800,6800,6800,6800,0
20240826,100100,19720200,6800,6800,6800,6800,0
20240826,100000,19720200,6800,6800,6800,6800,0
20240826,095900,19720200,6800,6800,6800,6800,0
20240826,095800,19720200,6800,6800,6800,6800,0
20240826,095700,19720200,6800,6800,6800,6800,0
20240826,095600,19720200,6800,6800,6800,6800,0
20240826,095500,19720200,6800,6800,6800,6800,0
20240826,095400,19720200,6800,6800,6800,6800,0
20240826,095300,19720200,6800,6800,6800,6800,0
20240826,095200,19720200,6800,6800,6800,6800,0
20240826,095100,19720200,6800,6800,6800,6800,0
20240826,095000,19720200,6800,6800,6800,6800,0
20240826,094900,19720200,6800,6800,6800,6800,0
20240826,094800,19720200,6800,6690,6800,6690,208
20240826,094700,18315750,6630,6770,6770,6630,1775
20240826,094600,6406420,6770,6770,6770,6770,0
20240826,094500,6406420,6770,6770,6770,6770,0
20240826,094400,6406420,6770,6770,6770,6770,0
20240826,094300,6406420,6770,6770,6770,6770,0
20240826,094200,6406420,6770,6770,6770,6770,0
20240826,094100,6406420,6770,6770,6770,6770,0
20240826,094000,6406420,6770,6770,6770,6770,0
20240826,093900,6406420,6770,6770,6770,6770,120
20240826,093800,5594020,6780,6790,6790,6780,114
20240826,093700,4820700,6860,6860,6860,6860,0
20240826,093600,4820700,6860,6860,6860,6860,0
20240826,093500,4820700,6860,6860,6860,6860,0
20240826,093400,4820700,6860,6860,6860,6860,0
20240826,093300,4820700,6860,6860,6860,6860,0
20240826,093200,4820700,6860,6860,6860,6860,0
20240826,093100,4820700,6860,6860,6860,6860,0
20240826,093000,4820700,6860,6860,6860,6860,0
20240826,092900,4820700,6860,6860,6860,6860,0
20240826,092800,4820700,6860,6860,6860,6860,0
20240826,092700,4820700,6860,6860,6860,6860,0
20240826,092600,4820700,6860,6860,6860,6860,0
20240826,092500,4820700,6860,6860,6860,6860,0
20240826,092400,4820700,6860,6860,6860,6860,0
20240826,092300,4820700,6860,6860,6860,6860,0
20240826,092200,4820700,6860,6860,6860,6860,0
20240826,092100,4820700,6860,6860,6860,6860,0
20240826,092000,4820700,6860,6860,6860,6860,0
20240826,091900,4820700,6860,6860,6860,6860,0
20240826,091800,4820700,6860,6860,6860,6860,0
20240826,091700,4820700,6860,6860,6860,6860,1
20240826,091600,4813840,6850,6850,6850,6850,0
20240826,091500,4813840,6850,6810,6850,6780,410
20240826,091400,2031500,6870,6810,6870,6810,102
20240826,091300,1336770,6820,6820,6820,6820,195
20240826,091200,6870,6870,6870,6870,6870,0
20240826,091100,6870,6870,6870,6870,6870,0
20240826,091000,6870,6870,6870,6870,6870,0
20240826,090900,6870,6870,6870,6870,6870,0
20240826,090800,6870,6870,6870,6870,6870,0
20240826,090700,6870,6870,6870,6870,6870,0
20240826,090600,6870,6870,6870,6870,6870,0
20240826,090500,6870,6870,6870,6870,6870,0
20240826,090400,6870,6870,6870,6870,6870,0
20240826,090300,6870,6870,6870,6870,6870,0
20240826,090200,6870,6870,6870,6870,6870,0
20240826,090100,6870,6870,6870,6870,6870,0
20240826,090000,6870,6870,6870,6870,6870,1