KissMeData/153710/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,202500,16399530,5880,5880,5880,5880,903
20240808,202400,16399530,5880,5880,5880,5880,0
20240808,202300,16399530,5880,5880,5880,5880,0
20240808,202200,16399530,5880,5880,5880,5880,0
20240808,202100,16399530,5880,5880,5880,5880,0
20240808,202000,16399530,5880,5880,5880,5880,0
20240808,201900,16399530,5880,5880,5880,5880,0
20240808,201800,16399530,5880,5880,5880,5880,0
20240808,201700,16399530,5880,5880,5880,5880,0
20240808,201600,16399530,5880,5880,5880,5880,0
20240808,201500,16399530,5880,5880,5880,5880,0
20240808,201400,16399530,5880,5880,5880,5880,0
20240808,201300,16399530,5880,5880,5880,5880,0
20240808,201200,16399530,5880,5880,5880,5880,0
20240808,201100,16399530,5880,5880,5880,5880,0
20240808,201000,16399530,5880,5880,5880,5880,0
20240808,200900,16399530,5880,5880,5880,5880,0
20240808,200800,16399530,5880,5880,5880,5880,0
20240808,200700,16399530,5880,5880,5880,5880,0
20240808,200600,16399530,5880,5880,5880,5880,0
20240808,200500,16399530,5880,5880,5880,5880,0
20240808,200400,16399530,5880,5880,5880,5880,0
20240808,200300,16399530,5880,5880,5880,5880,0
20240808,200200,16399530,5880,5880,5880,5880,0
20240808,200100,16399530,5880,5880,5880,5880,0
20240808,200000,16399530,5880,5880,5880,5880,0
20240808,195900,16399530,5880,5880,5880,5880,0
20240808,195800,16399530,5880,5880,5880,5880,0
20240808,195700,16399530,5880,5880,5880,5880,0
20240808,195600,16399530,5880,5880,5880,5880,0
20240808,195500,16399530,5880,5880,5880,5880,903
20240808,195400,16399530,5880,5880,5880,5880,0
20240808,195300,16399530,5880,5880,5880,5880,0
20240808,195200,16399530,5880,5880,5880,5880,0
20240808,195100,16399530,5880,5880,5880,5880,0
20240808,195000,16399530,5880,5880,5880,5880,0
20240808,194900,16399530,5880,5880,5880,5880,0
20240808,194800,16399530,5880,5880,5880,5880,0
20240808,194700,16399530,5880,5880,5880,5880,0
20240808,194600,16399530,5880,5880,5880,5880,0
20240808,194500,16399530,5880,5880,5880,5880,0
20240808,194400,16399530,5880,5880,5880,5880,0
20240808,194300,16399530,5880,5880,5880,5880,0
20240808,194200,16399530,5880,5880,5880,5880,0
20240808,194100,16399530,5880,5880,5880,5880,0
20240808,194000,16399530,5880,5880,5880,5880,0
20240808,193900,16399530,5880,5880,5880,5880,0
20240808,193800,16399530,5880,5880,5880,5880,0
20240808,193700,16399530,5880,5880,5880,5880,0
20240808,193600,16399530,5880,5880,5880,5880,0
20240808,193500,16399530,5880,5880,5880,5880,0
20240808,193400,16399530,5880,5880,5880,5880,0
20240808,193300,16399530,5880,5880,5880,5880,0
20240808,193200,16399530,5880,5880,5880,5880,0
20240808,193100,16399530,5880,5880,5880,5880,0
20240808,193000,16399530,5880,5880,5880,5880,0
20240808,192900,16399530,5880,5880,5880,5880,0
20240808,192800,16399530,5880,5880,5880,5880,0
20240808,192700,16399530,5880,5880,5880,5880,0
20240808,192600,16399530,5880,5880,5880,5880,0
20240808,192500,16399530,5880,5880,5880,5880,903
20240808,192400,16399530,5880,5880,5880,5880,0
20240808,192300,16399530,5880,5880,5880,5880,0
20240808,192200,16399530,5880,5880,5880,5880,0
20240808,192100,16399530,5880,5880,5880,5880,0
20240808,192000,16399530,5880,5880,5880,5880,0
20240808,191900,16399530,5880,5880,5880,5880,0
20240808,191800,16399530,5880,5880,5880,5880,0
20240808,191700,16399530,5880,5880,5880,5880,0
20240808,191600,16399530,5880,5880,5880,5880,0
20240808,191500,16399530,5880,5880,5880,5880,0
20240808,191400,16399530,5880,5880,5880,5880,0
20240808,191300,16399530,5880,5880,5880,5880,0
20240808,191200,16399530,5880,5880,5880,5880,0
20240808,191100,16399530,5880,5880,5880,5880,0
20240808,191000,16399530,5880,5880,5880,5880,0
20240808,190900,16399530,5880,5880,5880,5880,0
20240808,190800,16399530,5880,5880,5880,5880,0
20240808,190700,16399530,5880,5880,5880,5880,0
20240808,190600,16399530,5880,5880,5880,5880,0
20240808,190500,16399530,5880,5880,5880,5880,0
20240808,190400,16399530,5880,5880,5880,5880,0
20240808,190300,16399530,5880,5880,5880,5880,0
20240808,190200,16399530,5880,5880,5880,5880,0
20240808,190100,16399530,5880,5880,5880,5880,0
20240808,190000,16399530,5880,5880,5880,5880,0
20240808,185900,16399530,5880,5880,5880,5880,0
20240808,185800,16399530,5880,5880,5880,5880,0
20240808,185700,16399530,5880,5880,5880,5880,0
20240808,185600,16399530,5880,5880,5880,5880,0
20240808,185500,16399530,5880,5880,5880,5880,903
20240808,185400,16399530,5880,5880,5880,5880,0
20240808,185300,16399530,5880,5880,5880,5880,0
20240808,185200,16399530,5880,5880,5880,5880,0
20240808,185100,16399530,5880,5880,5880,5880,0
20240808,185000,16399530,5880,5880,5880,5880,0
20240808,184900,16399530,5880,5880,5880,5880,0
20240808,184800,16399530,5880,5880,5880,5880,0
20240808,184700,16399530,5880,5880,5880,5880,0
20240808,184600,16399530,5880,5880,5880,5880,0
20240808,184500,16399530,5880,5880,5880,5880,0
20240808,184400,16399530,5880,5880,5880,5880,0
20240808,184300,16399530,5880,5880,5880,5880,0
20240808,184200,16399530,5880,5880,5880,5880,0
20240808,184100,16399530,5880,5880,5880,5880,0
20240808,184000,16399530,5880,5880,5880,5880,0
20240808,183900,16399530,5880,5880,5880,5880,0
20240808,183800,16399530,5880,5880,5880,5880,0
20240808,183700,16399530,5880,5880,5880,5880,0
20240808,183600,16399530,5880,5880,5880,5880,0
20240808,183500,16399530,5880,5880,5880,5880,0
20240808,183400,16399530,5880,5880,5880,5880,0
20240808,183300,16399530,5880,5880,5880,5880,0
20240808,183200,16399530,5880,5880,5880,5880,0
20240808,183100,16399530,5880,5880,5880,5880,0
20240808,183000,16399530,5880,5880,5880,5880,0
20240808,182900,16399530,5880,5880,5880,5880,0
20240808,182800,16399530,5880,5880,5880,5880,0
20240808,182700,16399530,5880,5880,5880,5880,0
20240808,182600,16399530,5880,5880,5880,5880,0
20240808,182500,16399530,5880,5880,5880,5880,903
20240808,182400,16399530,5880,5880,5880,5880,0
20240808,182300,16399530,5880,5880,5880,5880,0
20240808,182200,16399530,5880,5880,5880,5880,0
20240808,182100,16399530,5880,5880,5880,5880,0
20240808,182000,16399530,5880,5880,5880,5880,0
20240808,181900,16399530,5880,5880,5880,5880,0
20240808,181800,16399530,5880,5880,5880,5880,0
20240808,181700,16399530,5880,5880,5880,5880,0
20240808,181600,16399530,5880,5880,5880,5880,0
20240808,181500,16399530,5880,5880,5880,5880,0
20240808,181400,16399530,5880,5880,5880,5880,0
20240808,181300,16399530,5880,5880,5880,5880,0
20240808,181200,16399530,5880,5880,5880,5880,0
20240808,181100,16399530,5880,5880,5880,5880,0
20240808,181000,16399530,5880,5880,5880,5880,0
20240808,180900,16399530,5880,5880,5880,5880,0
20240808,180800,16399530,5880,5880,5880,5880,0
20240808,180700,16399530,5880,5880,5880,5880,0
20240808,180600,16399530,5880,5880,5880,5880,0
20240808,180500,16399530,5880,5880,5880,5880,0
20240808,180400,16399530,5880,5880,5880,5880,0
20240808,180300,16399530,5880,5880,5880,5880,0
20240808,180200,16399530,5880,5880,5880,5880,0
20240808,180100,16399530,5880,5880,5880,5880,0
20240808,180000,16399530,5880,5880,5880,5880,0
20240808,175900,16399530,5880,5880,5880,5880,0
20240808,175800,16399530,5880,5880,5880,5880,0
20240808,175700,16399530,5880,5880,5880,5880,0
20240808,175600,16399530,5880,5880,5880,5880,0
20240808,175500,16399530,5880,5880,5880,5880,903
20240808,175400,16399530,5880,5880,5880,5880,0
20240808,175300,16399530,5880,5880,5880,5880,0
20240808,175200,16399530,5880,5880,5880,5880,0
20240808,175100,16399530,5880,5880,5880,5880,0
20240808,175000,16399530,5880,5880,5880,5880,0
20240808,174900,16399530,5880,5880,5880,5880,0
20240808,174800,16399530,5880,5880,5880,5880,0
20240808,174700,16399530,5880,5880,5880,5880,0
20240808,174600,16399530,5880,5880,5880,5880,0
20240808,174500,16399530,5880,5880,5880,5880,0
20240808,174400,16399530,5880,5880,5880,5880,0
20240808,174300,16399530,5880,5880,5880,5880,0
20240808,174200,16399530,5880,5880,5880,5880,0
20240808,174100,16399530,5880,5880,5880,5880,0
20240808,174000,16399530,5880,5880,5880,5880,0
20240808,173900,16399530,5880,5880,5880,5880,0
20240808,173800,16399530,5880,5880,5880,5880,0
20240808,173700,16399530,5880,5880,5880,5880,0
20240808,173600,16399530,5880,5880,5880,5880,0
20240808,173500,16399530,5880,5880,5880,5880,0
20240808,173400,16399530,5880,5880,5880,5880,0
20240808,173300,16399530,5880,5880,5880,5880,0
20240808,173200,16399530,5880,5880,5880,5880,0
20240808,173100,16399530,5880,5880,5880,5880,0
20240808,173000,16399530,5880,5880,5880,5880,0
20240808,172900,16399530,5880,5880,5880,5880,0
20240808,172800,16399530,5880,5880,5880,5880,0
20240808,172700,16399530,5880,5880,5880,5880,0
20240808,172600,16399530,5880,5880,5880,5880,0
20240808,172500,16399530,5880,5880,5880,5880,903
20240808,172400,16399530,5880,5880,5880,5880,0
20240808,172300,16399530,5880,5880,5880,5880,0
20240808,172200,16399530,5880,5880,5880,5880,0
20240808,172100,16399530,5880,5880,5880,5880,0
20240808,172000,16399530,5880,5880,5880,5880,0
20240808,171900,16399530,5880,5880,5880,5880,0
20240808,171800,16399530,5880,5880,5880,5880,0
20240808,171700,16399530,5880,5880,5880,5880,0
20240808,171600,16399530,5880,5880,5880,5880,0
20240808,171500,16399530,5880,5880,5880,5880,0
20240808,171400,16399530,5880,5880,5880,5880,0
20240808,171300,16399530,5880,5880,5880,5880,0
20240808,171200,16399530,5880,5880,5880,5880,0
20240808,171100,16399530,5880,5880,5880,5880,0
20240808,171000,16399530,5880,5880,5880,5880,0
20240808,170900,16399530,5880,5880,5880,5880,0
20240808,170800,16399530,5880,5880,5880,5880,0
20240808,170700,16399530,5880,5880,5880,5880,0
20240808,170600,16399530,5880,5880,5880,5880,0
20240808,170500,16399530,5880,5880,5880,5880,0
20240808,170400,16399530,5880,5880,5880,5880,0
20240808,170300,16399530,5880,5880,5880,5880,0
20240808,170200,16399530,5880,5880,5880,5880,0
20240808,170100,16399530,5880,5880,5880,5880,0
20240808,170000,16399530,5880,5880,5880,5880,0
20240808,165900,16399530,5880,5880,5880,5880,0
20240808,165800,16399530,5880,5880,5880,5880,0
20240808,165700,16399530,5880,5880,5880,5880,0
20240808,165600,16399530,5880,5880,5880,5880,0
20240808,165500,16399530,5880,5880,5880,5880,903
20240808,165400,16399530,5880,5880,5880,5880,0
20240808,165300,16399530,5880,5880,5880,5880,0
20240808,165200,16399530,5880,5880,5880,5880,0
20240808,165100,16399530,5880,5880,5880,5880,0
20240808,165000,16399530,5880,5880,5880,5880,0
20240808,164900,16399530,5880,5880,5880,5880,0
20240808,164800,16399530,5880,5880,5880,5880,0
20240808,164700,16399530,5880,5880,5880,5880,0
20240808,164600,16399530,5880,5880,5880,5880,0
20240808,164500,16399530,5880,5880,5880,5880,0
20240808,164400,16399530,5880,5880,5880,5880,0
20240808,164300,16399530,5880,5880,5880,5880,0
20240808,164200,16399530,5880,5880,5880,5880,0
20240808,164100,16399530,5880,5880,5880,5880,0
20240808,164000,16399530,5880,5880,5880,5880,0
20240808,163900,16399530,5880,5880,5880,5880,0
20240808,163800,16399530,5880,5880,5880,5880,0
20240808,163700,16399530,5880,5880,5880,5880,0
20240808,163600,16399530,5880,5880,5880,5880,0
20240808,163500,16399530,5880,5880,5880,5880,0
20240808,163400,16399530,5880,5880,5880,5880,0
20240808,163300,16399530,5880,5880,5880,5880,0
20240808,163200,16399530,5880,5880,5880,5880,0
20240808,163100,16399530,5880,5880,5880,5880,0
20240808,163000,16399530,5880,5880,5880,5880,0
20240808,162900,16399530,5880,5880,5880,5880,0
20240808,162800,16399530,5880,5880,5880,5880,0
20240808,162700,16399530,5880,5880,5880,5880,0
20240808,162600,16399530,5880,5880,5880,5880,0
20240808,162500,16399530,5880,5880,5880,5880,903
20240808,162400,16399530,5880,5880,5880,5880,0
20240808,162300,16399530,5880,5880,5880,5880,0
20240808,162200,16399530,5880,5880,5880,5880,0
20240808,162100,16399530,5880,5880,5880,5880,0
20240808,162000,16399530,5880,5880,5880,5880,0
20240808,161900,16399530,5880,5880,5880,5880,0
20240808,161800,16399530,5880,5880,5880,5880,0
20240808,161700,16399530,5880,5880,5880,5880,0
20240808,161600,16399530,5880,5880,5880,5880,0
20240808,161500,16399530,5880,5880,5880,5880,0
20240808,161400,16399530,5880,5880,5880,5880,0
20240808,161300,16399530,5880,5880,5880,5880,0
20240808,161200,16399530,5880,5880,5880,5880,0
20240808,161100,16399530,5880,5880,5880,5880,0
20240808,161000,16399530,5880,5880,5880,5880,0
20240808,160900,16399530,5880,5880,5880,5880,0
20240808,160800,16399530,5880,5880,5880,5880,0
20240808,160700,16399530,5880,5880,5880,5880,0
20240808,160600,16399530,5880,5880,5880,5880,0
20240808,160500,16399530,5880,5880,5880,5880,0
20240808,160400,16399530,5880,5880,5880,5880,0
20240808,160300,16399530,5880,5880,5880,5880,0
20240808,160200,16399530,5880,5880,5880,5880,0
20240808,160100,16399530,5880,5880,5880,5880,0
20240808,160000,16399530,5880,5880,5880,5880,0
20240808,155900,16399530,5880,5880,5880,5880,0
20240808,155800,16399530,5880,5880,5880,5880,0
20240808,155700,16399530,5880,5880,5880,5880,0
20240808,155600,16399530,5880,5880,5880,5880,0
20240808,155500,16399530,5880,5880,5880,5880,903
20240808,155400,16399530,5880,5880,5880,5880,0
20240808,155300,16399530,5880,5880,5880,5880,0
20240808,155200,16399530,5880,5880,5880,5880,0
20240808,155100,16399530,5880,5880,5880,5880,0
20240808,155000,16399530,5880,5880,5880,5880,0
20240808,154900,16399530,5880,5880,5880,5880,0
20240808,154800,16399530,5880,5880,5880,5880,0
20240808,154700,16399530,5880,5880,5880,5880,0
20240808,154600,16399530,5880,5880,5880,5880,0
20240808,154500,16399530,5880,5880,5880,5880,0
20240808,154400,16399530,5880,5880,5880,5880,0
20240808,154300,16399530,5880,5880,5880,5880,0
20240808,154200,16399530,5880,5880,5880,5880,0
20240808,154100,16399530,5880,5880,5880,5880,0
20240808,154000,16399530,5880,5880,5880,5880,0
20240808,153900,16399530,5880,5880,5880,5880,0
20240808,153800,16399530,5880,5880,5880,5880,0
20240808,153700,16399530,5880,5880,5880,5880,0
20240808,153600,16399530,5880,5880,5880,5880,0
20240808,153500,16399530,5880,5880,5880,5880,0
20240808,153400,16399530,5880,5880,5880,5880,0
20240808,153300,16399530,5880,5880,5880,5880,0
20240808,153200,16399530,5880,5880,5880,5880,0
20240808,153100,16399530,5880,5880,5880,5880,0
20240808,153000,16399530,5880,5880,5880,5880,903
20240808,152900,11089890,5880,5880,5880,5880,0
20240808,152800,11089890,5880,5880,5880,5880,0
20240808,152700,11089890,5880,5880,5880,5880,0
20240808,152600,11089890,5880,5880,5880,5880,0
20240808,152500,11089890,5880,5880,5880,5880,0
20240808,152400,11089890,5880,5880,5880,5880,0
20240808,152300,11089890,5880,5880,5880,5880,0
20240808,152200,11089890,5880,5880,5880,5880,0
20240808,152100,11089890,5880,5880,5880,5880,0
20240808,152000,11089890,5880,5880,5880,5880,0
20240808,151900,11089890,5880,5880,5880,5880,10
20240808,151800,11031090,5900,5900,5900,5900,0
20240808,151700,11031090,5900,5900,5900,5900,0
20240808,151600,11031090,5900,5900,5900,5900,0
20240808,151500,11031090,5900,5900,5900,5900,0
20240808,151400,11031090,5900,5900,5900,5900,0
20240808,151300,11031090,5900,5900,5900,5900,0
20240808,151200,11031090,5900,5900,5900,5900,0
20240808,151100,11031090,5900,5900,5900,5900,0
20240808,151000,11031090,5900,5900,5900,5900,0
20240808,150900,11031090,5900,5900,5900,5900,0
20240808,150800,11031090,5900,5900,5900,5900,0
20240808,150700,11031090,5900,5900,5900,5900,0
20240808,150600,11031090,5900,5900,5900,5900,0
20240808,150500,11031090,5900,5900,5900,5900,39
20240808,150400,10800990,5910,5910,5910,5910,0
20240808,150300,10800990,5910,5910,5910,5910,0
20240808,150200,10800990,5910,5910,5910,5910,0
20240808,150100,10800990,5910,5910,5910,5910,0
20240808,150000,10800990,5910,5910,5910,5910,0
20240808,145900,10800990,5910,5910,5910,5910,0
20240808,145800,10800990,5910,5910,5910,5910,0
20240808,145700,10800990,5910,5910,5910,5910,1
20240808,145600,10795080,5910,5910,5910,5910,49
20240808,145500,10505490,5910,5910,5910,5910,0
20240808,145400,10505490,5910,5910,5910,5910,20
20240808,145300,10387290,5930,5930,5930,5930,0
20240808,145200,10387290,5930,5930,5930,5930,0
20240808,145100,10387290,5930,5930,5930,5930,0
20240808,145000,10387290,5930,5930,5930,5930,0
20240808,144900,10387290,5930,5930,5930,5930,0
20240808,144800,10387290,5930,5930,5930,5930,0
20240808,144700,10387290,5930,5930,5930,5930,0
20240808,144600,10387290,5930,5930,5930,5930,0
20240808,144500,10387290,5930,5930,5930,5930,0
20240808,144400,10387290,5930,5930,5930,5930,0
20240808,144300,10387290,5930,5930,5930,5930,0
20240808,144200,10387290,5930,5930,5930,5930,0
20240808,144100,10387290,5930,5930,5930,5930,0
20240808,144000,10387290,5930,5930,5930,5930,0
20240808,143900,10387290,5930,5930,5930,5930,0
20240808,143800,10387290,5930,5930,5930,5930,0
20240808,143700,10387290,5930,5930,5930,5930,0
20240808,143600,10387290,5930,5930,5930,5930,0
20240808,143500,10387290,5930,5930,5930,5930,0
20240808,143400,10387290,5930,5930,5930,5930,0
20240808,143300,10387290,5930,5930,5930,5930,0
20240808,143200,10387290,5930,5930,5930,5930,0
20240808,143100,10387290,5930,5930,5930,5930,0
20240808,143000,10387290,5930,5930,5930,5930,0
20240808,142900,10387290,5930,5930,5930,5930,0
20240808,142800,10387290,5930,5930,5930,5930,0
20240808,142700,10387290,5930,5930,5930,5930,0
20240808,142600,10387290,5930,5930,5930,5930,0
20240808,142500,10387290,5930,5930,5930,5930,0
20240808,142400,10387290,5930,5930,5930,5930,30
20240808,142300,10209390,5930,5930,5930,5930,0
20240808,142200,10209390,5930,5930,5930,5930,0
20240808,142100,10209390,5930,5930,5930,5930,0
20240808,142000,10209390,5930,5930,5930,5930,0
20240808,141900,10209390,5930,5930,5930,5930,0
20240808,141800,10209390,5930,5930,5930,5930,0
20240808,141700,10209390,5930,5930,5930,5930,0
20240808,141600,10209390,5930,5930,5930,5930,0
20240808,141500,10209390,5930,5930,5930,5930,0
20240808,141400,10209390,5930,5930,5930,5930,0
20240808,141300,10209390,5930,5930,5930,5930,0
20240808,141200,10209390,5930,5930,5930,5930,1
20240808,141100,10203460,5940,5940,5940,5940,0
20240808,141000,10203460,5940,5940,5940,5940,0
20240808,140900,10203460,5940,5940,5940,5940,0
20240808,140800,10203460,5940,5940,5940,5940,0
20240808,140700,10203460,5940,5940,5940,5940,0
20240808,140600,10203460,5940,5940,5940,5940,0
20240808,140500,10203460,5940,5940,5940,5940,0
20240808,140400,10203460,5940,5940,5940,5940,0
20240808,140300,10203460,5940,5940,5940,5940,0
20240808,140200,10203460,5940,5940,5940,5940,0
20240808,140100,10203460,5940,5940,5940,5940,0
20240808,140000,10203460,5940,5940,5940,5940,0
20240808,135900,10203460,5940,5940,5940,5940,0
20240808,135800,10203460,5940,5940,5940,5940,0
20240808,135700,10203460,5940,5940,5940,5940,0
20240808,135600,10203460,5940,5940,5940,5940,0
20240808,135500,10203460,5940,5940,5940,5940,0
20240808,135400,10203460,5940,5940,5940,5940,0
20240808,135300,10203460,5940,5940,5940,5940,0
20240808,135200,10203460,5940,5940,5940,5940,0
20240808,135100,10203460,5940,5940,5940,5940,0
20240808,135000,10203460,5940,5940,5940,5940,0
20240808,134900,10203460,5940,5940,5940,5940,0
20240808,134800,10203460,5940,5940,5940,5940,0
20240808,134700,10203460,5940,5940,5940,5940,0
20240808,134600,10203460,5940,5940,5940,5940,0
20240808,134500,10203460,5940,5940,5940,5940,0
20240808,134400,10203460,5940,5940,5940,5940,0
20240808,134300,10203460,5940,5940,5940,5940,0
20240808,134200,10203460,5940,5940,5940,5940,2
20240808,134100,10191580,5940,5940,5940,5940,0
20240808,134000,10191580,5940,5940,5940,5940,0
20240808,133900,10191580,5940,5940,5940,5940,0
20240808,133800,10191580,5940,5940,5940,5940,0
20240808,133700,10191580,5940,5940,5940,5940,0
20240808,133600,10191580,5940,5940,5940,5940,0
20240808,133500,10191580,5940,5940,5940,5940,0
20240808,133400,10191580,5940,5940,5940,5940,0
20240808,133300,10191580,5940,5940,5940,5940,0
20240808,133200,10191580,5940,5940,5940,5940,0
20240808,133100,10191580,5940,5940,5940,5940,0
20240808,133000,10191580,5940,5940,5940,5940,0
20240808,132900,10191580,5940,5940,5940,5940,0
20240808,132800,10191580,5940,5940,5940,5940,0
20240808,132700,10191580,5940,5940,5940,5940,0
20240808,132600,10191580,5940,5940,5940,5940,0
20240808,132500,10191580,5940,5940,5940,5940,0
20240808,132400,10191580,5940,5940,5940,5940,0
20240808,132300,10191580,5940,5940,5940,5940,0
20240808,132200,10191580,5940,5940,5940,5940,0
20240808,132100,10191580,5940,5940,5940,5940,0
20240808,132000,10191580,5940,5940,5940,5940,0
20240808,131900,10191580,5940,5940,5940,5940,0
20240808,131800,10191580,5940,5940,5940,5940,0
20240808,131700,10191580,5940,5940,5940,5940,0
20240808,131600,10191580,5940,5940,5940,5940,0
20240808,131500,10191580,5940,5940,5940,5940,0
20240808,131400,10191580,5940,5940,5940,5940,0
20240808,131300,10191580,5940,5940,5940,5940,0
20240808,131200,10191580,5940,5940,5940,5940,0
20240808,131100,10191580,5940,5940,5940,5940,0
20240808,131000,10191580,5940,5940,5940,5940,1
20240808,130900,10185640,5900,5900,5900,5900,0
20240808,130800,10185640,5900,5900,5900,5900,0
20240808,130700,10185640,5900,5900,5900,5900,0
20240808,130600,10185640,5900,5900,5900,5900,0
20240808,130500,10185640,5900,5900,5900,5900,0
20240808,130400,10185640,5900,5900,5900,5900,0
20240808,130300,10185640,5900,5900,5900,5900,0
20240808,130200,10185640,5900,5900,5900,5900,0
20240808,130100,10185640,5900,5900,5900,5900,0
20240808,130000,10185640,5900,5900,5900,5900,0
20240808,125900,10185640,5900,5900,5900,5900,0
20240808,125800,10185640,5900,5900,5900,5900,0
20240808,125700,10185640,5900,5900,5900,5900,0
20240808,125600,10185640,5900,5900,5900,5900,0
20240808,125500,10185640,5900,5900,5900,5900,0
20240808,125400,10185640,5900,5900,5900,5900,0
20240808,125300,10185640,5900,5900,5900,5900,0
20240808,125200,10185640,5900,5900,5900,5900,0
20240808,125100,10185640,5900,5900,5900,5900,0
20240808,125000,10185640,5900,5900,5900,5900,0
20240808,124900,10185640,5900,5900,5900,5900,0
20240808,124800,10185640,5900,5900,5900,5900,0
20240808,124700,10185640,5900,5900,5900,5900,0
20240808,124600,10185640,5900,5920,5920,5900,12
20240808,124500,10114660,5950,5950,5950,5950,0
20240808,124400,10114660,5950,5950,5950,5950,0
20240808,124300,10114660,5950,5950,5950,5950,0
20240808,124200,10114660,5950,5950,5950,5950,0
20240808,124100,10114660,5950,5950,5950,5950,0
20240808,124000,10114660,5950,5950,5950,5950,0
20240808,123900,10114660,5950,5950,5950,5950,0
20240808,123800,10114660,5950,5950,5950,5950,0
20240808,123700,10114660,5950,5950,5950,5950,0
20240808,123600,10114660,5950,5950,5950,5950,0
20240808,123500,10114660,5950,5950,5950,5950,0
20240808,123400,10114660,5950,5950,5950,5950,0
20240808,123300,10114660,5950,5950,5950,5950,0
20240808,123200,10114660,5950,5950,5950,5950,0
20240808,123100,10114660,5950,5950,5950,5950,0
20240808,123000,10114660,5950,5950,5950,5950,0
20240808,122900,10114660,5950,5950,5950,5950,0
20240808,122800,10114660,5950,5950,5950,5950,0
20240808,122700,10114660,5950,5950,5950,5950,0
20240808,122600,10114660,5950,5950,5950,5950,0
20240808,122500,10114660,5950,5950,5950,5950,0
20240808,122400,10114660,5950,5950,5950,5950,0
20240808,122300,10114660,5950,5950,5950,5950,0
20240808,122200,10114660,5950,5950,5950,5950,0
20240808,122100,10114660,5950,5950,5950,5950,0
20240808,122000,10114660,5950,5950,5950,5950,0
20240808,121900,10114660,5950,5950,5950,5950,0
20240808,121800,10114660,5950,5950,5950,5950,0
20240808,121700,10114660,5950,5950,5950,5950,0
20240808,121600,10114660,5950,5950,5950,5950,0
20240808,121500,10114660,5950,5950,5950,5950,0
20240808,121400,10114660,5950,5950,5950,5950,0
20240808,121300,10114660,5950,5950,5950,5950,0
20240808,121200,10114660,5950,5950,5950,5950,10
20240808,121100,10055160,5950,5950,5950,5950,0
20240808,121000,10055160,5950,5950,5950,5950,0
20240808,120900,10055160,5950,5950,5950,5950,0
20240808,120800,10055160,5950,5950,5950,5950,0
20240808,120700,10055160,5950,5950,5950,5950,0
20240808,120600,10055160,5950,5950,5950,5950,0
20240808,120500,10055160,5950,5950,5950,5950,0
20240808,120400,10055160,5950,5950,5950,5950,0
20240808,120300,10055160,5950,5950,5950,5950,0
20240808,120200,10055160,5950,5950,5950,5950,0
20240808,120100,10055160,5950,5950,5950,5950,0
20240808,120000,10055160,5950,5950,5950,5950,0
20240808,115900,10055160,5950,5950,5950,5950,0
20240808,115800,10055160,5950,5950,5950,5950,0
20240808,115700,10055160,5950,5950,5950,5950,0
20240808,115600,10055160,5950,5950,5950,5950,1
20240808,115500,10049210,5920,5920,5920,5920,0
20240808,115400,10049210,5920,5920,5920,5920,0
20240808,115300,10049210,5920,5920,5920,5920,0
20240808,115200,10049210,5920,5920,5920,5920,0
20240808,115100,10049210,5920,5940,5940,5920,200
20240808,115000,8865030,5940,5940,5940,5940,0
20240808,114900,8865030,5940,5940,5940,5940,0
20240808,114800,8865030,5940,5940,5940,5940,0
20240808,114700,8865030,5940,5940,5940,5940,1
20240808,114600,8859090,5940,5940,5940,5940,0
20240808,114500,8859090,5940,5940,5940,5940,0
20240808,114400,8859090,5940,5940,5940,5940,10
20240808,114300,8799690,5940,5940,5940,5940,0
20240808,114200,8799690,5940,5940,5940,5940,0
20240808,114100,8799690,5940,5940,5940,5940,0
20240808,114000,8799690,5940,5940,5940,5940,0
20240808,113900,8799690,5940,5940,5940,5940,0
20240808,113800,8799690,5940,5940,5940,5940,0
20240808,113700,8799690,5940,5940,5940,5940,0
20240808,113600,8799690,5940,5940,5940,5940,0
20240808,113500,8799690,5940,5940,5940,5940,0
20240808,113400,8799690,5940,5940,5940,5940,0
20240808,113300,8799690,5940,5940,5940,5940,0
20240808,113200,8799690,5940,5940,5940,5940,0
20240808,113100,8799690,5940,5940,5940,5940,0
20240808,113000,8799690,5940,5940,5940,5940,0
20240808,112900,8799690,5940,5940,5940,5940,0
20240808,112800,8799690,5940,5940,5940,5940,0
20240808,112700,8799690,5940,5940,5940,5940,0
20240808,112600,8799690,5940,5940,5940,5940,0
20240808,112500,8799690,5940,5940,5940,5940,0
20240808,112400,8799690,5940,5940,5940,5940,0
20240808,112300,8799690,5940,5940,5940,5940,0
20240808,112200,8799690,5940,5940,5940,5940,0
20240808,112100,8799690,5940,5940,5940,5940,0
20240808,112000,8799690,5940,5940,5940,5940,0
20240808,111900,8799690,5940,5940,5940,5940,0
20240808,111800,8799690,5940,5940,5940,5940,0
20240808,111700,8799690,5940,5940,5940,5940,0
20240808,111600,8799690,5940,5940,5940,5940,1
20240808,111500,8793750,5940,5940,5940,5940,0
20240808,111400,8793750,5940,5940,5940,5940,45
20240808,111300,8526450,5950,5950,5950,5950,0
20240808,111200,8526450,5950,5950,5950,5950,0
20240808,111100,8526450,5950,5950,5950,5950,0
20240808,111000,8526450,5950,5950,5950,5950,0
20240808,110900,8526450,5950,5950,5950,5950,0
20240808,110800,8526450,5950,5950,5950,5950,0
20240808,110700,8526450,5950,5950,5950,5950,0
20240808,110600,8526450,5950,5950,5950,5950,0
20240808,110500,8526450,5950,5950,5950,5950,0
20240808,110400,8526450,5950,5950,5950,5950,0
20240808,110300,8526450,5950,5950,5950,5950,0
20240808,110200,8526450,5950,5950,5950,5950,0
20240808,110100,8526450,5950,5950,5950,5950,0
20240808,110000,8526450,5950,5950,5950,5950,0
20240808,105900,8526450,5950,5950,5950,5950,100
20240808,105800,7931450,5950,5910,5950,5910,150
20240808,105700,7043510,5910,5910,5910,5910,0
20240808,105600,7043510,5910,5910,5910,5910,0
20240808,105500,7043510,5910,5910,5910,5910,0
20240808,105400,7043510,5910,5910,5910,5910,0
20240808,105300,7043510,5910,5910,5910,5910,0
20240808,105200,7043510,5910,5910,5910,5910,0
20240808,105100,7043510,5910,5910,5910,5910,0
20240808,105000,7043510,5910,5900,5910,5900,100
20240808,104900,6453000,5810,5940,5940,5810,300
20240808,104800,4703260,5960,5960,5960,5960,0
20240808,104700,4703260,5960,5960,5960,5960,0
20240808,104600,4703260,5960,5960,5960,5960,0
20240808,104500,4703260,5960,5960,5960,5960,0
20240808,104400,4703260,5960,5960,5960,5960,0
20240808,104300,4703260,5960,5960,5960,5960,0
20240808,104200,4703260,5960,5960,5960,5960,0
20240808,104100,4703260,5960,5960,5960,5960,0
20240808,104000,4703260,5960,5960,5960,5960,0
20240808,103900,4703260,5960,5960,5960,5960,0
20240808,103800,4703260,5960,5960,5960,5960,0
20240808,103700,4703260,5960,5960,5960,5960,0
20240808,103600,4703260,5960,5960,5960,5960,0
20240808,103500,4703260,5960,5960,5960,5960,0
20240808,103400,4703260,5960,5960,5960,5960,0
20240808,103300,4703260,5960,5960,5960,5960,0
20240808,103200,4703260,5960,5960,5960,5960,0
20240808,103100,4703260,5960,5960,5960,5960,0
20240808,103000,4703260,5960,5950,5960,5950,500
20240808,102900,1726690,5940,5940,5940,5940,0
20240808,102800,1726690,5940,5930,5940,5930,98
20240808,102700,1144670,5930,5930,5930,5930,0
20240808,102600,1144670,5930,5930,5930,5930,0
20240808,102500,1144670,5930,5930,5930,5930,0
20240808,102400,1144670,5930,5930,5930,5930,0
20240808,102300,1144670,5930,5930,5930,5930,4
20240808,102200,1120950,5930,5930,5930,5930,0
20240808,102100,1120950,5930,5930,5930,5930,86
20240808,102000,610970,5930,5930,5930,5930,0
20240808,101900,610970,5930,5930,5930,5930,16
20240808,101800,516090,5920,5920,5920,5920,1
20240808,101700,510170,5930,5930,5930,5930,0
20240808,101600,510170,5930,5930,5930,5930,0
20240808,101500,510170,5930,5930,5930,5930,0
20240808,101400,510170,5930,5930,5930,5930,0
20240808,101300,510170,5930,5930,5930,5930,1
20240808,101200,504240,5850,5850,5850,5850,0
20240808,101100,504240,5850,5850,5850,5850,0
20240808,101000,504240,5850,5850,5850,5850,0
20240808,100900,504240,5850,5850,5850,5850,0
20240808,100800,504240,5850,5850,5850,5850,0
20240808,100700,504240,5850,5850,5850,5850,0
20240808,100600,504240,5850,5850,5850,5850,0
20240808,100500,504240,5850,5860,5860,5850,2
20240808,100400,492530,5940,5940,5940,5940,0
20240808,100300,492530,5940,5940,5940,5940,0
20240808,100200,492530,5940,5940,5940,5940,0
20240808,100100,492530,5940,5940,5940,5940,0
20240808,100000,492530,5940,5940,5940,5940,0
20240808,095900,492530,5940,5940,5940,5940,2
20240808,095800,480650,5940,5940,5940,5940,2
20240808,095700,468770,5940,5940,5940,5940,0
20240808,095600,468770,5940,5940,5940,5940,0
20240808,095500,468770,5940,5940,5940,5940,0
20240808,095400,468770,5940,5940,5940,5940,1
20240808,095300,462830,5940,5940,5940,5940,0
20240808,095200,462830,5940,5940,5940,5940,0
20240808,095100,462830,5940,5940,5940,5940,0
20240808,095000,462830,5940,5940,5940,5940,0
20240808,094900,462830,5940,5940,5940,5940,0
20240808,094800,462830,5940,5940,5940,5940,0
20240808,094700,462830,5940,5940,5940,5940,0
20240808,094600,462830,5940,5940,5940,5940,0
20240808,094500,462830,5940,5940,5940,5940,0
20240808,094400,462830,5940,5940,5940,5940,0
20240808,094300,462830,5940,5940,5940,5940,0
20240808,094200,462830,5940,5940,5940,5940,0
20240808,094100,462830,5940,5940,5940,5940,0
20240808,094000,462830,5940,5940,5940,5940,0
20240808,093900,462830,5940,5940,5940,5940,0
20240808,093800,462830,5940,5940,5940,5940,0
20240808,093700,462830,5940,5940,5940,5940,0
20240808,093600,462830,5940,5940,5940,5940,0
20240808,093500,462830,5940,5940,5940,5940,0
20240808,093400,462830,5940,5940,5940,5940,0
20240808,093300,462830,5940,5940,5940,5940,0
20240808,093200,462830,5940,5940,5940,5940,0
20240808,093100,462830,5940,5940,5940,5940,0
20240808,093000,462830,5940,5940,5940,5940,0
20240808,092900,462830,5940,5940,5940,5940,0
20240808,092800,462830,5940,5940,5940,5940,1
20240808,092700,456890,5940,5940,5940,5940,1
20240808,092600,450950,5860,5930,5930,5860,2
20240808,092500,439160,5940,5940,5940,5940,0
20240808,092400,439160,5940,5940,5940,5940,0
20240808,092300,439160,5940,5940,5940,5940,0
20240808,092200,439160,5940,5940,5940,5940,0
20240808,092100,439160,5940,5940,5940,5940,1
20240808,092000,433220,5940,5940,5940,5940,0
20240808,091900,433220,5940,5940,5940,5940,0
20240808,091800,433220,5940,5940,5940,5940,0
20240808,091700,433220,5940,5940,5940,5940,1
20240808,091600,427280,5930,5930,5930,5930,0
20240808,091500,427280,5930,5930,5930,5930,0
20240808,091400,427280,5930,5930,5930,5930,0
20240808,091300,427280,5930,5930,5930,5930,0
20240808,091200,427280,5930,5930,5930,5930,0
20240808,091100,427280,5930,5930,5930,5930,0
20240808,091000,427280,5930,5930,5930,5930,0
20240808,090900,427280,5930,5930,5930,5930,0
20240808,090800,427280,5930,5930,5930,5930,0
20240808,090700,427280,5930,5930,5930,5930,0
20240808,090600,427280,5930,5930,5930,5930,0
20240808,090500,427280,5930,5930,5930,5930,0
20240808,090400,427280,5930,5930,5930,5930,0
20240808,090300,427280,5930,5930,5930,5930,0
20240808,090200,427280,5930,5930,5930,5930,0
20240808,090100,427280,5930,5930,5930,5930,0
20240808,090000,427280,5930,5940,5940,5930,72