KissMeData/153710/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,202200,60026160,6090,6090,6090,6090,585
20240812,202100,60026160,6090,6090,6090,6090,0
20240812,202000,60026160,6090,6090,6090,6090,0
20240812,201900,60026160,6090,6090,6090,6090,0
20240812,201800,60026160,6090,6090,6090,6090,0
20240812,201700,60026160,6090,6090,6090,6090,0
20240812,201600,60026160,6090,6090,6090,6090,0
20240812,201500,60026160,6090,6090,6090,6090,0
20240812,201400,60026160,6090,6090,6090,6090,0
20240812,201300,60026160,6090,6090,6090,6090,0
20240812,201200,60026160,6090,6090,6090,6090,0
20240812,201100,60026160,6090,6090,6090,6090,0
20240812,201000,60026160,6090,6090,6090,6090,0
20240812,200900,60026160,6090,6090,6090,6090,0
20240812,200800,60026160,6090,6090,6090,6090,0
20240812,200700,60026160,6090,6090,6090,6090,0
20240812,200600,60026160,6090,6090,6090,6090,0
20240812,200500,60026160,6090,6090,6090,6090,0
20240812,200400,60026160,6090,6090,6090,6090,0
20240812,200300,60026160,6090,6090,6090,6090,0
20240812,200200,60026160,6090,6090,6090,6090,0
20240812,200100,60026160,6090,6090,6090,6090,0
20240812,200000,60026160,6090,6090,6090,6090,0
20240812,195900,60026160,6090,6090,6090,6090,0
20240812,195800,60026160,6090,6090,6090,6090,0
20240812,195700,60026160,6090,6090,6090,6090,0
20240812,195600,60026160,6090,6090,6090,6090,0
20240812,195500,60026160,6090,6090,6090,6090,0
20240812,195400,60026160,6090,6090,6090,6090,0
20240812,195300,60026160,6090,6090,6090,6090,0
20240812,195200,60026160,6090,6090,6090,6090,585
20240812,195100,60026160,6090,6090,6090,6090,0
20240812,195000,60026160,6090,6090,6090,6090,0
20240812,194900,60026160,6090,6090,6090,6090,0
20240812,194800,60026160,6090,6090,6090,6090,0
20240812,194700,60026160,6090,6090,6090,6090,0
20240812,194600,60026160,6090,6090,6090,6090,0
20240812,194500,60026160,6090,6090,6090,6090,0
20240812,194400,60026160,6090,6090,6090,6090,0
20240812,194300,60026160,6090,6090,6090,6090,0
20240812,194200,60026160,6090,6090,6090,6090,0
20240812,194100,60026160,6090,6090,6090,6090,0
20240812,194000,60026160,6090,6090,6090,6090,0
20240812,193900,60026160,6090,6090,6090,6090,0
20240812,193800,60026160,6090,6090,6090,6090,0
20240812,193700,60026160,6090,6090,6090,6090,0
20240812,193600,60026160,6090,6090,6090,6090,0
20240812,193500,60026160,6090,6090,6090,6090,0
20240812,193400,60026160,6090,6090,6090,6090,0
20240812,193300,60026160,6090,6090,6090,6090,0
20240812,193200,60026160,6090,6090,6090,6090,0
20240812,193100,60026160,6090,6090,6090,6090,0
20240812,193000,60026160,6090,6090,6090,6090,0
20240812,192900,60026160,6090,6090,6090,6090,0
20240812,192800,60026160,6090,6090,6090,6090,0
20240812,192700,60026160,6090,6090,6090,6090,0
20240812,192600,60026160,6090,6090,6090,6090,0
20240812,192500,60026160,6090,6090,6090,6090,0
20240812,192400,60026160,6090,6090,6090,6090,0
20240812,192300,60026160,6090,6090,6090,6090,0
20240812,192200,60026160,6090,6090,6090,6090,585
20240812,192100,60026160,6090,6090,6090,6090,0
20240812,192000,60026160,6090,6090,6090,6090,0
20240812,191900,60026160,6090,6090,6090,6090,0
20240812,191800,60026160,6090,6090,6090,6090,0
20240812,191700,60026160,6090,6090,6090,6090,0
20240812,191600,60026160,6090,6090,6090,6090,0
20240812,191500,60026160,6090,6090,6090,6090,0
20240812,191400,60026160,6090,6090,6090,6090,0
20240812,191300,60026160,6090,6090,6090,6090,0
20240812,191200,60026160,6090,6090,6090,6090,0
20240812,191100,60026160,6090,6090,6090,6090,0
20240812,191000,60026160,6090,6090,6090,6090,0
20240812,190900,60026160,6090,6090,6090,6090,0
20240812,190800,60026160,6090,6090,6090,6090,0
20240812,190700,60026160,6090,6090,6090,6090,0
20240812,190600,60026160,6090,6090,6090,6090,0
20240812,190500,60026160,6090,6090,6090,6090,0
20240812,190400,60026160,6090,6090,6090,6090,0
20240812,190300,60026160,6090,6090,6090,6090,0
20240812,190200,60026160,6090,6090,6090,6090,0
20240812,190100,60026160,6090,6090,6090,6090,0
20240812,190000,60026160,6090,6090,6090,6090,0
20240812,185900,60026160,6090,6090,6090,6090,0
20240812,185800,60026160,6090,6090,6090,6090,0
20240812,185700,60026160,6090,6090,6090,6090,0
20240812,185600,60026160,6090,6090,6090,6090,0
20240812,185500,60026160,6090,6090,6090,6090,0
20240812,185400,60026160,6090,6090,6090,6090,0
20240812,185300,60026160,6090,6090,6090,6090,0
20240812,185200,60026160,6090,6090,6090,6090,585
20240812,185100,60026160,6090,6090,6090,6090,0
20240812,185000,60026160,6090,6090,6090,6090,0
20240812,184900,60026160,6090,6090,6090,6090,0
20240812,184800,60026160,6090,6090,6090,6090,0
20240812,184700,60026160,6090,6090,6090,6090,0
20240812,184600,60026160,6090,6090,6090,6090,0
20240812,184500,60026160,6090,6090,6090,6090,0
20240812,184400,60026160,6090,6090,6090,6090,0
20240812,184300,60026160,6090,6090,6090,6090,0
20240812,184200,60026160,6090,6090,6090,6090,0
20240812,184100,60026160,6090,6090,6090,6090,0
20240812,184000,60026160,6090,6090,6090,6090,0
20240812,183900,60026160,6090,6090,6090,6090,0
20240812,183800,60026160,6090,6090,6090,6090,0
20240812,183700,60026160,6090,6090,6090,6090,0
20240812,183600,60026160,6090,6090,6090,6090,0
20240812,183500,60026160,6090,6090,6090,6090,0
20240812,183400,60026160,6090,6090,6090,6090,0
20240812,183300,60026160,6090,6090,6090,6090,0
20240812,183200,60026160,6090,6090,6090,6090,0
20240812,183100,60026160,6090,6090,6090,6090,0
20240812,183000,60026160,6090,6090,6090,6090,0
20240812,182900,60026160,6090,6090,6090,6090,0
20240812,182800,60026160,6090,6090,6090,6090,0
20240812,182700,60026160,6090,6090,6090,6090,0
20240812,182600,60026160,6090,6090,6090,6090,0
20240812,182500,60026160,6090,6090,6090,6090,0
20240812,182400,60026160,6090,6090,6090,6090,0
20240812,182300,60026160,6090,6090,6090,6090,0
20240812,182200,60026160,6090,6090,6090,6090,585
20240812,182100,60026160,6090,6090,6090,6090,0
20240812,182000,60026160,6090,6090,6090,6090,0
20240812,181900,60026160,6090,6090,6090,6090,0
20240812,181800,60026160,6090,6090,6090,6090,0
20240812,181700,60026160,6090,6090,6090,6090,0
20240812,181600,60026160,6090,6090,6090,6090,0
20240812,181500,60026160,6090,6090,6090,6090,0
20240812,181400,60026160,6090,6090,6090,6090,0
20240812,181300,60026160,6090,6090,6090,6090,0
20240812,181200,60026160,6090,6090,6090,6090,0
20240812,181100,60026160,6090,6090,6090,6090,0
20240812,181000,60026160,6090,6090,6090,6090,0
20240812,180900,60026160,6090,6090,6090,6090,0
20240812,180800,60026160,6090,6090,6090,6090,0
20240812,180700,60026160,6090,6090,6090,6090,0
20240812,180600,60026160,6090,6090,6090,6090,0
20240812,180500,60026160,6090,6090,6090,6090,0
20240812,180400,60026160,6090,6090,6090,6090,0
20240812,180300,60026160,6090,6090,6090,6090,0
20240812,180200,60026160,6090,6090,6090,6090,0
20240812,180100,60026160,6090,6090,6090,6090,0
20240812,180000,60026160,6090,6090,6090,6090,0
20240812,175900,60026160,6090,6090,6090,6090,0
20240812,175800,60026160,6090,6090,6090,6090,0
20240812,175700,60026160,6090,6090,6090,6090,0
20240812,175600,60026160,6090,6090,6090,6090,0
20240812,175500,60026160,6090,6090,6090,6090,0
20240812,175400,60026160,6090,6090,6090,6090,0
20240812,175300,60026160,6090,6090,6090,6090,0
20240812,175200,60026160,6090,6090,6090,6090,585
20240812,175100,60026160,6090,6090,6090,6090,0
20240812,175000,60026160,6090,6090,6090,6090,0
20240812,174900,60026160,6090,6090,6090,6090,0
20240812,174800,60026160,6090,6090,6090,6090,0
20240812,174700,60026160,6090,6090,6090,6090,0
20240812,174600,60026160,6090,6090,6090,6090,0
20240812,174500,60026160,6090,6090,6090,6090,0
20240812,174400,60026160,6090,6090,6090,6090,0
20240812,174300,60026160,6090,6090,6090,6090,0
20240812,174200,60026160,6090,6090,6090,6090,0
20240812,174100,60026160,6090,6090,6090,6090,0
20240812,174000,60026160,6090,6090,6090,6090,0
20240812,173900,60026160,6090,6090,6090,6090,0
20240812,173800,60026160,6090,6090,6090,6090,0
20240812,173700,60026160,6090,6090,6090,6090,0
20240812,173600,60026160,6090,6090,6090,6090,0
20240812,173500,60026160,6090,6090,6090,6090,0
20240812,173400,60026160,6090,6090,6090,6090,0
20240812,173300,60026160,6090,6090,6090,6090,0
20240812,173200,60026160,6090,6090,6090,6090,0
20240812,173100,60026160,6090,6090,6090,6090,0
20240812,173000,60026160,6090,6090,6090,6090,0
20240812,172900,60026160,6090,6090,6090,6090,0
20240812,172800,60026160,6090,6090,6090,6090,0
20240812,172700,60026160,6090,6090,6090,6090,0
20240812,172600,60026160,6090,6090,6090,6090,0
20240812,172500,60026160,6090,6090,6090,6090,0
20240812,172400,60026160,6090,6090,6090,6090,0
20240812,172300,60026160,6090,6090,6090,6090,0
20240812,172200,60026160,6090,6090,6090,6090,585
20240812,172100,60026160,6090,6090,6090,6090,0
20240812,172000,60026160,6090,6090,6090,6090,0
20240812,171900,60026160,6090,6090,6090,6090,0
20240812,171800,60026160,6090,6090,6090,6090,0
20240812,171700,60026160,6090,6090,6090,6090,0
20240812,171600,60026160,6090,6090,6090,6090,0
20240812,171500,60026160,6090,6090,6090,6090,0
20240812,171400,60026160,6090,6090,6090,6090,0
20240812,171300,60026160,6090,6090,6090,6090,0
20240812,171200,60026160,6090,6090,6090,6090,0
20240812,171100,60026160,6090,6090,6090,6090,0
20240812,171000,60026160,6090,6090,6090,6090,0
20240812,170900,60026160,6090,6090,6090,6090,0
20240812,170800,60026160,6090,6090,6090,6090,0
20240812,170700,60026160,6090,6090,6090,6090,0
20240812,170600,60026160,6090,6090,6090,6090,0
20240812,170500,60026160,6090,6090,6090,6090,0
20240812,170400,60026160,6090,6090,6090,6090,0
20240812,170300,60026160,6090,6090,6090,6090,0
20240812,170200,60026160,6090,6090,6090,6090,0
20240812,170100,60026160,6090,6090,6090,6090,0
20240812,170000,60026160,6090,6090,6090,6090,0
20240812,165900,60026160,6090,6090,6090,6090,0
20240812,165800,60026160,6090,6090,6090,6090,0
20240812,165700,60026160,6090,6090,6090,6090,0
20240812,165600,60026160,6090,6090,6090,6090,0
20240812,165500,60026160,6090,6090,6090,6090,0
20240812,165400,60026160,6090,6090,6090,6090,0
20240812,165300,60026160,6090,6090,6090,6090,0
20240812,165200,60026160,6090,6090,6090,6090,585
20240812,165100,60026160,6090,6090,6090,6090,0
20240812,165000,60026160,6090,6090,6090,6090,0
20240812,164900,60026160,6090,6090,6090,6090,0
20240812,164800,60026160,6090,6090,6090,6090,0
20240812,164700,60026160,6090,6090,6090,6090,0
20240812,164600,60026160,6090,6090,6090,6090,0
20240812,164500,60026160,6090,6090,6090,6090,0
20240812,164400,60026160,6090,6090,6090,6090,0
20240812,164300,60026160,6090,6090,6090,6090,0
20240812,164200,60026160,6090,6090,6090,6090,0
20240812,164100,60026160,6090,6090,6090,6090,0
20240812,164000,60026160,6090,6090,6090,6090,0
20240812,163900,60026160,6090,6090,6090,6090,0
20240812,163800,60026160,6090,6090,6090,6090,0
20240812,163700,60026160,6090,6090,6090,6090,0
20240812,163600,60026160,6090,6090,6090,6090,0
20240812,163500,60026160,6090,6090,6090,6090,0
20240812,163400,60026160,6090,6090,6090,6090,0
20240812,163300,60026160,6090,6090,6090,6090,0
20240812,163200,60026160,6090,6090,6090,6090,0
20240812,163100,60026160,6090,6090,6090,6090,0
20240812,163000,60026160,6090,6090,6090,6090,0
20240812,162900,60026160,6090,6090,6090,6090,0
20240812,162800,60026160,6090,6090,6090,6090,0
20240812,162700,60026160,6090,6090,6090,6090,0
20240812,162600,60026160,6090,6090,6090,6090,0
20240812,162500,60026160,6090,6090,6090,6090,0
20240812,162400,60026160,6090,6090,6090,6090,0
20240812,162300,60026160,6090,6090,6090,6090,0
20240812,162200,60026160,6090,6090,6090,6090,585
20240812,162100,60026160,6090,6090,6090,6090,0
20240812,162000,60026160,6090,6090,6090,6090,0
20240812,161900,60026160,6090,6090,6090,6090,0
20240812,161800,60026160,6090,6090,6090,6090,0
20240812,161700,60026160,6090,6090,6090,6090,0
20240812,161600,60026160,6090,6090,6090,6090,0
20240812,161500,60026160,6090,6090,6090,6090,0
20240812,161400,60026160,6090,6090,6090,6090,0
20240812,161300,60026160,6090,6090,6090,6090,0
20240812,161200,60026160,6090,6090,6090,6090,0
20240812,161100,60026160,6090,6090,6090,6090,0
20240812,161000,60026160,6090,6090,6090,6090,0
20240812,160900,60026160,6090,6090,6090,6090,0
20240812,160800,60026160,6090,6090,6090,6090,0
20240812,160700,60026160,6090,6090,6090,6090,0
20240812,160600,60026160,6090,6090,6090,6090,0
20240812,160500,60026160,6090,6090,6090,6090,0
20240812,160400,60026160,6090,6090,6090,6090,0
20240812,160300,60026160,6090,6090,6090,6090,0
20240812,160200,60026160,6090,6090,6090,6090,0
20240812,160100,60026160,6090,6090,6090,6090,0
20240812,160000,60026160,6090,6090,6090,6090,0
20240812,155900,60026160,6090,6090,6090,6090,0
20240812,155800,60026160,6090,6090,6090,6090,0
20240812,155700,60026160,6090,6090,6090,6090,0
20240812,155600,60026160,6090,6090,6090,6090,0
20240812,155500,60026160,6090,6090,6090,6090,0
20240812,155400,60026160,6090,6090,6090,6090,0
20240812,155300,60026160,6090,6090,6090,6090,0
20240812,155200,60026160,6090,6090,6090,6090,585
20240812,155100,60026160,6090,6090,6090,6090,0
20240812,155000,60026160,6090,6090,6090,6090,0
20240812,154900,60026160,6090,6090,6090,6090,0
20240812,154800,60026160,6090,6090,6090,6090,0
20240812,154700,60026160,6090,6090,6090,6090,0
20240812,154600,60026160,6090,6090,6090,6090,0
20240812,154500,60026160,6090,6090,6090,6090,0
20240812,154400,60026160,6090,6090,6090,6090,0
20240812,154300,60026160,6090,6090,6090,6090,0
20240812,154200,60026160,6090,6090,6090,6090,0
20240812,154100,60026160,6090,6090,6090,6090,0
20240812,154000,60026160,6090,6090,6090,6090,0
20240812,153900,60026160,6090,6090,6090,6090,0
20240812,153800,60026160,6090,6090,6090,6090,0
20240812,153700,60026160,6090,6090,6090,6090,0
20240812,153600,60026160,6090,6090,6090,6090,0
20240812,153500,60026160,6090,6090,6090,6090,0
20240812,153400,60026160,6090,6090,6090,6090,0
20240812,153300,60026160,6090,6090,6090,6090,0
20240812,153200,60026160,6090,6090,6090,6090,0
20240812,153100,60026160,6090,6090,6090,6090,0
20240812,153000,60026160,6090,6090,6090,6090,585
20240812,152900,56463510,6020,6020,6020,6020,0
20240812,152800,56463510,6020,6020,6020,6020,0
20240812,152700,56463510,6020,6020,6020,6020,0
20240812,152600,56463510,6020,6020,6020,6020,0
20240812,152500,56463510,6020,6020,6020,6020,0
20240812,152400,56463510,6020,6020,6020,6020,0
20240812,152300,56463510,6020,6020,6020,6020,0
20240812,152200,56463510,6020,6020,6020,6020,0
20240812,152100,56463510,6020,6020,6020,6020,0
20240812,152000,56463510,6020,6020,6020,6020,0
20240812,151900,56463510,6020,6000,6020,6000,200
20240812,151800,55262680,6000,6000,6000,6000,0
20240812,151700,55262680,6000,6000,6000,6000,0
20240812,151600,55262680,6000,6000,6000,6000,0
20240812,151500,55262680,6000,6000,6000,6000,0
20240812,151400,55262680,6000,6000,6000,6000,0
20240812,151300,55262680,6000,6000,6000,6000,0
20240812,151200,55262680,6000,6000,6000,6000,0
20240812,151100,55262680,6000,6000,6000,6000,101
20240812,151000,54656680,5990,5990,5990,5990,0
20240812,150900,54656680,5990,5990,5990,5990,0
20240812,150800,54656680,5990,5990,5990,5990,0
20240812,150700,54656680,5990,5990,5990,5990,0
20240812,150600,54656680,5990,5990,5990,5990,0
20240812,150500,54656680,5990,5990,5990,5990,0
20240812,150400,54656680,5990,5990,5990,5990,0
20240812,150300,54656680,5990,5990,5990,5990,0
20240812,150200,54656680,5990,5990,5990,5990,0
20240812,150100,54656680,5990,5990,5990,5990,0
20240812,150000,54656680,5990,5990,5990,5990,0
20240812,145900,54656680,5990,5990,5990,5990,0
20240812,145800,54656680,5990,5990,5990,5990,0
20240812,145700,54656680,5990,5990,5990,5990,0
20240812,145600,54656680,5990,5990,5990,5990,0
20240812,145500,54656680,5990,5990,5990,5990,0
20240812,145400,54656680,5990,5990,5990,5990,0
20240812,145300,54656680,5990,5990,5990,5990,0
20240812,145200,54656680,5990,5990,5990,5990,0
20240812,145100,54656680,5990,5990,5990,5990,0
20240812,145000,54656680,5990,5990,5990,5990,0
20240812,144900,54656680,5990,5990,5990,5990,0
20240812,144800,54656680,5990,5990,5990,5990,0
20240812,144700,54656680,5990,5990,5990,5990,76
20240812,144600,54201440,5990,5990,5990,5990,0
20240812,144500,54201440,5990,5990,5990,5990,0
20240812,144400,54201440,5990,5990,5990,5990,1
20240812,144300,54195450,5980,5980,5980,5980,0
20240812,144200,54195450,5980,5980,5980,5980,0
20240812,144100,54195450,5980,5980,5980,5980,0
20240812,144000,54195450,5980,5980,5980,5980,0
20240812,143900,54195450,5980,5980,5980,5980,0
20240812,143800,54195450,5980,5980,5980,5980,0
20240812,143700,54195450,5980,5980,5980,5980,0
20240812,143600,54195450,5980,5980,5980,5980,0
20240812,143500,54195450,5980,5980,5980,5980,0
20240812,143400,54195450,5980,5980,5980,5980,0
20240812,143300,54195450,5980,5980,5980,5980,0
20240812,143200,54195450,5980,5980,5980,5980,0
20240812,143100,54195450,5980,5980,5980,5980,0
20240812,143000,54195450,5980,5980,5980,5980,1
20240812,142900,54189470,6020,6020,6020,6020,0
20240812,142800,54189470,6020,6020,6020,6020,0
20240812,142700,54189470,6020,6020,6020,6020,0
20240812,142600,54189470,6020,6020,6020,6020,0
20240812,142500,54189470,6020,6020,6020,6020,0
20240812,142400,54189470,6020,6020,6020,6020,0
20240812,142300,54189470,6020,6020,6020,6020,0
20240812,142200,54189470,6020,6020,6020,6020,1
20240812,142100,54183450,6000,6000,6000,6000,0
20240812,142000,54183450,6000,6000,6000,6000,0
20240812,141900,54183450,6000,6000,6000,6000,0
20240812,141800,54183450,6000,6000,6000,6000,0
20240812,141700,54183450,6000,6000,6000,6000,0
20240812,141600,54183450,6000,6000,6000,6000,0
20240812,141500,54183450,6000,6000,6000,6000,0
20240812,141400,54183450,6000,6000,6000,6000,0
20240812,141300,54183450,6000,6000,6000,6000,0
20240812,141200,54183450,6000,6000,6000,6000,0
20240812,141100,54183450,6000,6000,6000,6000,0
20240812,141000,54183450,6000,6000,6000,6000,0
20240812,140900,54183450,6000,6000,6000,6000,0
20240812,140800,54183450,6000,6000,6000,6000,0
20240812,140700,54183450,6000,6000,6000,6000,105
20240812,140600,53553450,6000,6000,6000,6000,0
20240812,140500,53553450,6000,6000,6000,6000,0
20240812,140400,53553450,6000,6000,6000,6000,0
20240812,140300,53553450,6000,6000,6000,6000,0
20240812,140200,53553450,6000,6000,6000,6000,0
20240812,140100,53553450,6000,6000,6000,6000,0
20240812,140000,53553450,6000,6000,6000,6000,1
20240812,135900,53547450,6020,6020,6020,6020,0
20240812,135800,53547450,6020,6020,6020,6020,0
20240812,135700,53547450,6020,6020,6020,6020,0
20240812,135600,53547450,6020,6020,6020,6020,0
20240812,135500,53547450,6020,6020,6020,6020,0
20240812,135400,53547450,6020,6020,6020,6020,0
20240812,135300,53547450,6020,6020,6020,6020,0
20240812,135200,53547450,6020,6020,6020,6020,0
20240812,135100,53547450,6020,6020,6020,6020,0
20240812,135000,53547450,6020,6020,6020,6020,0
20240812,134900,53547450,6020,6020,6020,6020,0
20240812,134800,53547450,6020,6020,6020,6020,0
20240812,134700,53547450,6020,6020,6020,6020,0
20240812,134600,53547450,6020,6020,6020,6020,0
20240812,134500,53547450,6020,6020,6020,6020,0
20240812,134400,53547450,6020,6020,6020,6020,0
20240812,134300,53547450,6020,6020,6020,6020,0
20240812,134200,53547450,6020,6020,6020,6020,0
20240812,134100,53547450,6020,6020,6020,6020,0
20240812,134000,53547450,6020,6020,6020,6020,0
20240812,133900,53547450,6020,6020,6020,6020,0
20240812,133800,53547450,6020,6020,6020,6020,0
20240812,133700,53547450,6020,6020,6020,6020,0
20240812,133600,53547450,6020,6020,6020,6020,0
20240812,133500,53547450,6020,6020,6020,6020,0
20240812,133400,53547450,6020,6030,6030,6020,2
20240812,133300,53535400,6040,6040,6040,6040,0
20240812,133200,53535400,6040,6040,6040,6040,0
20240812,133100,53535400,6040,6040,6040,6040,0
20240812,133000,53535400,6040,6040,6040,6040,1
20240812,132900,53529360,6000,6000,6000,6000,0
20240812,132800,53529360,6000,6000,6000,6000,0
20240812,132700,53529360,6000,6000,6000,6000,0
20240812,132600,53529360,6000,6000,6000,6000,0
20240812,132500,53529360,6000,6000,6000,6000,0
20240812,132400,53529360,6000,6000,6000,6000,0
20240812,132300,53529360,6000,6000,6000,6000,0
20240812,132200,53529360,6000,6000,6000,6000,0
20240812,132100,53529360,6000,6000,6000,6000,0
20240812,132000,53529360,6000,6000,6000,6000,0
20240812,131900,53529360,6000,6000,6000,6000,0
20240812,131800,53529360,6000,6000,6000,6000,0
20240812,131700,53529360,6000,6000,6000,6000,0
20240812,131600,53529360,6000,6000,6000,6000,0
20240812,131500,53529360,6000,6000,6000,6000,0
20240812,131400,53529360,6000,6000,6000,6000,0
20240812,131300,53529360,6000,6000,6000,6000,0
20240812,131200,53529360,6000,6000,6000,6000,0
20240812,131100,53529360,6000,6000,6000,6000,0
20240812,131000,53529360,6000,6000,6000,6000,0
20240812,130900,53529360,6000,6000,6000,6000,0
20240812,130800,53529360,6000,6000,6000,6000,0
20240812,130700,53529360,6000,6000,6000,6000,0
20240812,130600,53529360,6000,6000,6000,6000,0
20240812,130500,53529360,6000,6000,6000,6000,0
20240812,130400,53529360,6000,6000,6000,6000,0
20240812,130300,53529360,6000,6000,6000,6000,0
20240812,130200,53529360,6000,6000,6000,6000,0
20240812,130100,53529360,6000,6030,6030,6000,526
20240812,130000,50371860,6000,6000,6000,6000,0
20240812,125900,50371860,6000,6000,6000,6000,0
20240812,125800,50371860,6000,6000,6000,6000,0
20240812,125700,50371860,6000,6000,6000,6000,0
20240812,125600,50371860,6000,6040,6040,6000,100
20240812,125500,49770950,6120,6120,6120,6120,0
20240812,125400,49770950,6120,6120,6120,6120,0
20240812,125300,49770950,6120,6120,6120,6120,0
20240812,125200,49770950,6120,6120,6120,6120,0
20240812,125100,49770950,6120,6120,6120,6120,0
20240812,125000,49770950,6120,6120,6120,6120,0
20240812,124900,49770950,6120,6120,6120,6120,0
20240812,124800,49770950,6120,6120,6120,6120,9
20240812,124700,49715870,6120,6120,6120,6120,0
20240812,124600,49715870,6120,6120,6120,6120,0
20240812,124500,49715870,6120,6120,6120,6120,0
20240812,124400,49715870,6120,6120,6120,6120,0
20240812,124300,49715870,6120,6120,6120,6120,0
20240812,124200,49715870,6120,6120,6120,6120,0
20240812,124100,49715870,6120,6120,6120,6120,0
20240812,124000,49715870,6120,6120,6120,6120,0
20240812,123900,49715870,6120,6120,6120,6120,0
20240812,123800,49715870,6120,6120,6120,6120,0
20240812,123700,49715870,6120,6120,6120,6120,7
20240812,123600,49673030,6120,6120,6120,6120,0
20240812,123500,49673030,6120,6120,6120,6100,1011
20240812,123400,43496230,6120,6100,6120,6100,127
20240812,123300,42719530,6120,6100,6120,6100,460
20240812,123200,39909680,6110,6110,6110,6110,0
20240812,123100,39909680,6110,6090,6110,6090,1139
20240812,123000,32960530,6100,6080,6100,6080,500
20240812,122900,29911870,6100,6100,6100,6100,0
20240812,122800,29911870,6100,6100,6100,6100,0
20240812,122700,29911870,6100,6100,6100,6100,0
20240812,122600,29911870,6100,6100,6100,6100,0
20240812,122500,29911870,6100,6100,6100,6100,0
20240812,122400,29911870,6100,6100,6100,6100,0
20240812,122300,29911870,6100,6100,6100,6100,0
20240812,122200,29911870,6100,6080,6100,6080,200
20240812,122100,28692970,6090,6090,6090,6090,0
20240812,122000,28692970,6090,6020,6090,6020,146
20240812,121900,27808850,6020,6020,6020,6020,1
20240812,121800,27802830,6100,6100,6100,6100,0
20240812,121700,27802830,6100,6100,6100,6100,0
20240812,121600,27802830,6100,6100,6100,6100,0
20240812,121500,27802830,6100,6100,6100,6100,0
20240812,121400,27802830,6100,6100,6100,6100,0
20240812,121300,27802830,6100,6100,6100,6100,0
20240812,121200,27802830,6100,6100,6100,6100,0
20240812,121100,27802830,6100,6100,6100,6100,0
20240812,121000,27802830,6100,6100,6100,6100,0
20240812,120900,27802830,6100,6100,6100,6100,0
20240812,120800,27802830,6100,6100,6100,6100,0
20240812,120700,27802830,6100,6100,6100,6100,0
20240812,120600,27802830,6100,6100,6100,6100,0
20240812,120500,27802830,6100,6100,6100,6100,0
20240812,120400,27802830,6100,6100,6100,6100,0
20240812,120300,27802830,6100,6100,6100,6100,0
20240812,120200,27802830,6100,6100,6100,6100,0
20240812,120100,27802830,6100,6100,6100,6100,0
20240812,120000,27802830,6100,6100,6100,6100,0
20240812,115900,27802830,6100,6100,6100,6100,0
20240812,115800,27802830,6100,6100,6100,6100,0
20240812,115700,27802830,6100,6100,6100,6100,0
20240812,115600,27802830,6100,6100,6100,6100,0
20240812,115500,27802830,6100,6100,6100,6100,0
20240812,115400,27802830,6100,6100,6100,6100,0
20240812,115300,27802830,6100,6100,6100,6100,0
20240812,115200,27802830,6100,6100,6100,6100,0
20240812,115100,27802830,6100,6100,6100,6100,0
20240812,115000,27802830,6100,6100,6100,6100,0
20240812,114900,27802830,6100,6100,6100,6100,0
20240812,114800,27802830,6100,6100,6100,6100,0
20240812,114700,27802830,6100,6100,6100,6100,0
20240812,114600,27802830,6100,6100,6100,6100,0
20240812,114500,27802830,6100,6100,6100,6100,0
20240812,114400,27802830,6100,6100,6100,6100,0
20240812,114300,27802830,6100,6100,6100,6100,0
20240812,114200,27802830,6100,6100,6100,6100,0
20240812,114100,27802830,6100,6100,6100,6100,0
20240812,114000,27802830,6100,6100,6100,6100,0
20240812,113900,27802830,6100,6100,6100,6100,0
20240812,113800,27802830,6100,6100,6100,6100,0
20240812,113700,27802830,6100,6100,6100,6100,0
20240812,113600,27802830,6100,6010,6100,6010,1000
20240812,113500,21721440,6030,6030,6030,6030,0
20240812,113400,21721440,6030,6030,6030,6030,0
20240812,113300,21721440,6030,6030,6030,6030,0
20240812,113200,21721440,6030,6030,6030,6030,0
20240812,113100,21721440,6030,6030,6030,6030,0
20240812,113000,21721440,6030,6030,6030,6030,0
20240812,112900,21721440,6030,6030,6030,6030,0
20240812,112800,21721440,6030,6030,6030,6030,0
20240812,112700,21721440,6030,6030,6030,6030,0
20240812,112600,21721440,6030,6030,6030,6030,0
20240812,112500,21721440,6030,6030,6030,6030,0
20240812,112400,21721440,6030,6030,6030,6030,0
20240812,112300,21721440,6030,6030,6030,6030,0
20240812,112200,21721440,6030,6030,6030,6030,0
20240812,112100,21721440,6030,6030,6030,6030,0
20240812,112000,21721440,6030,6030,6030,6030,0
20240812,111900,21721440,6030,6030,6030,6030,0
20240812,111800,21721440,6030,6030,6030,6030,0
20240812,111700,21721440,6030,6030,6030,6030,0
20240812,111600,21721440,6030,6030,6030,6030,0
20240812,111500,21721440,6030,6030,6030,6030,0
20240812,111400,21721440,6030,6030,6030,6030,0
20240812,111300,21721440,6030,6030,6030,6030,0
20240812,111200,21721440,6030,6030,6030,6030,0
20240812,111100,21721440,6030,6030,6030,6030,0
20240812,111000,21721440,6030,6030,6030,6030,0
20240812,110900,21721440,6030,6030,6030,6030,0
20240812,110800,21721440,6030,6030,6030,6030,0
20240812,110700,21721440,6030,6030,6030,6030,0
20240812,110600,21721440,6030,6030,6030,6030,0
20240812,110500,21721440,6030,6030,6030,6030,0
20240812,110400,21721440,6030,6030,6030,6030,0
20240812,110300,21721440,6030,6030,6030,6030,0
20240812,110200,21721440,6030,6030,6030,6030,0
20240812,110100,21721440,6030,6030,6030,6030,0
20240812,110000,21721440,6030,6030,6030,6030,0
20240812,105900,21721440,6030,6030,6030,6030,0
20240812,105800,21721440,6030,6030,6030,6030,0
20240812,105700,21721440,6030,6030,6030,6030,0
20240812,105600,21721440,6030,6030,6030,6030,0
20240812,105500,21721440,6030,6030,6030,6030,0
20240812,105400,21721440,6030,6030,6030,6030,0
20240812,105300,21721440,6030,6030,6030,6030,0
20240812,105200,21721440,6030,6030,6030,6030,0
20240812,105100,21721440,6030,6030,6030,6030,0
20240812,105000,21721440,6030,6030,6030,6030,0
20240812,104900,21721440,6030,6030,6030,6030,0
20240812,104800,21721440,6030,6030,6030,6030,0
20240812,104700,21721440,6030,6030,6030,6030,0
20240812,104600,21721440,6030,6030,6030,6030,0
20240812,104500,21721440,6030,6030,6030,6030,0
20240812,104400,21721440,6030,6030,6030,6030,0
20240812,104300,21721440,6030,6030,6030,6030,0
20240812,104200,21721440,6030,6030,6030,6030,0
20240812,104100,21721440,6030,6030,6030,6030,0
20240812,104000,21721440,6030,6030,6030,6030,0
20240812,103900,21721440,6030,6030,6030,6030,0
20240812,103800,21721440,6030,6030,6030,6030,1
20240812,103700,21715410,6020,6020,6020,6020,10
20240812,103600,21655210,5970,5970,5970,5970,0
20240812,103500,21655210,5970,5970,5970,5970,0
20240812,103400,21655210,5970,5970,5970,5970,0
20240812,103300,21655210,5970,5970,5970,5970,0
20240812,103200,21655210,5970,5970,5970,5970,0
20240812,103100,21655210,5970,5970,5970,5970,0
20240812,103000,21655210,5970,5970,5970,5970,0
20240812,102900,21655210,5970,5970,5970,5970,0
20240812,102800,21655210,5970,5970,5970,5970,0
20240812,102700,21655210,5970,5970,5970,5970,0
20240812,102600,21655210,5970,5970,5970,5970,0
20240812,102500,21655210,5970,5970,5970,5970,0
20240812,102400,21655210,5970,5970,5970,5970,0
20240812,102300,21655210,5970,5970,5970,5970,106
20240812,102200,21022390,5970,5990,5990,5970,1004
20240812,102100,15020550,6050,6050,6050,6050,0
20240812,102000,15020550,6050,6050,6050,6050,0
20240812,101900,15020550,6050,6050,6050,6050,0
20240812,101800,15020550,6050,6050,6050,6050,0
20240812,101700,15020550,6050,6050,6050,6050,0
20240812,101600,15020550,6050,6050,6050,6050,1
20240812,101500,15014500,5980,5990,5990,5980,52
20240812,101400,14703230,6050,6050,6050,6050,0
20240812,101300,14703230,6050,6050,6050,6050,0
20240812,101200,14703230,6050,6060,6060,6050,21
20240812,101100,14575980,6060,6060,6060,6060,4
20240812,101000,14551740,6060,6060,6060,6060,0
20240812,100900,14551740,6060,6060,6060,6060,0
20240812,100800,14551740,6060,6060,6060,6060,0
20240812,100700,14551740,6060,6060,6060,6060,0
20240812,100600,14551740,6060,6060,6060,6060,2
20240812,100500,14539620,6060,6060,6060,6060,0
20240812,100400,14539620,6060,6050,6060,6050,12
20240812,100300,14467000,6050,6050,6050,6050,10
20240812,100200,14406500,6070,6070,6070,6070,0
20240812,100100,14406500,6070,6070,6070,6070,0
20240812,100000,14406500,6070,6070,6070,6070,0
20240812,095900,14406500,6070,6070,6070,6070,0
20240812,095800,14406500,6070,6070,6070,6070,0
20240812,095700,14406500,6070,6070,6070,6070,0
20240812,095600,14406500,6070,6070,6070,6070,0
20240812,095500,14406500,6070,6070,6070,6070,0
20240812,095400,14406500,6070,6070,6070,6070,0
20240812,095300,14406500,6070,6070,6070,6070,0
20240812,095200,14406500,6070,6070,6070,6070,0
20240812,095100,14406500,6070,6070,6070,6070,0
20240812,095000,14406500,6070,6070,6070,6070,0
20240812,094900,14406500,6070,6070,6070,6070,0
20240812,094800,14406500,6070,6070,6070,6070,0
20240812,094700,14406500,6070,6070,6070,6070,0
20240812,094600,14406500,6070,6070,6070,6070,0
20240812,094500,14406500,6070,6070,6070,6070,5
20240812,094400,14376150,5990,6010,6010,5990,40
20240812,094300,14136150,6100,6100,6100,6100,0
20240812,094200,14136150,6100,6100,6100,6100,0
20240812,094100,14136150,6100,6100,6100,6100,0
20240812,094000,14136150,6100,6100,6100,6100,0
20240812,093900,14136150,6100,6100,6100,6100,0
20240812,093800,14136150,6100,6100,6100,6100,0
20240812,093700,14136150,6100,6100,6100,6100,0
20240812,093600,14136150,6100,6100,6100,6100,0
20240812,093500,14136150,6100,6100,6100,6100,0
20240812,093400,14136150,6100,6100,6100,6100,0
20240812,093300,14136150,6100,6100,6100,6100,0
20240812,093200,14136150,6100,6050,6100,6050,363
20240812,093100,11935080,6050,6030,6050,6030,516
20240812,093000,8818200,6040,6040,6040,6040,0
20240812,092900,8818200,6040,6040,6040,6040,0
20240812,092800,8818200,6040,6040,6040,6040,0
20240812,092700,8818200,6040,6040,6040,6040,0
20240812,092600,8818200,6040,6040,6040,6040,0
20240812,092500,8818200,6040,6040,6040,6040,0
20240812,092400,8818200,6040,6040,6040,6040,0
20240812,092300,8818200,6040,6040,6040,6040,50
20240812,092200,8516200,6040,6040,6040,6040,0
20240812,092100,8516200,6040,6040,6040,6040,0
20240812,092000,8516200,6040,6010,6050,6010,22
20240812,091900,8383550,6030,6030,6030,6030,0
20240812,091800,8383550,6030,5970,6030,5970,629
20240812,091700,4607200,5960,5940,5960,5940,327
20240812,091600,2660820,5940,5940,5940,5940,0
20240812,091500,2660820,5940,5930,5940,5930,16
20240812,091400,2565790,5920,5920,5920,5920,50
20240812,091300,2269790,5930,5930,5930,5930,0
20240812,091200,2269790,5930,5930,5930,5930,0
20240812,091100,2269790,5930,5930,5930,5930,0
20240812,091000,2269790,5930,5930,5930,5930,0
20240812,090900,2269790,5930,5930,5930,5930,0
20240812,090800,2269790,5930,5930,5930,5930,0
20240812,090700,2269790,5930,5930,5930,5930,0
20240812,090600,2269790,5930,5930,5930,5930,0
20240812,090500,2269790,5930,5930,5930,5930,300
20240812,090400,490790,5920,5920,5920,5920,0
20240812,090300,490790,5920,5920,5920,5920,50
20240812,090200,194790,5930,5930,5930,5930,3
20240812,090100,177000,5900,5900,5900,5900,0
20240812,090000,177000,5900,5900,5900,5900,30