KissMeData/200780/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,203200,87853100,5510,5510,5510,5510,746
20240822,203100,87853100,5510,5510,5510,5510,0
20240822,203000,87853100,5510,5510,5510,5510,0
20240822,202900,87853100,5510,5510,5510,5510,0
20240822,202800,87853100,5510,5510,5510,5510,0
20240822,202700,87853100,5510,5510,5510,5510,0
20240822,202600,87853100,5510,5510,5510,5510,0
20240822,202500,87853100,5510,5510,5510,5510,0
20240822,202400,87853100,5510,5510,5510,5510,0
20240822,202300,87853100,5510,5510,5510,5510,0
20240822,202200,87853100,5510,5510,5510,5510,0
20240822,202100,87853100,5510,5510,5510,5510,0
20240822,202000,87853100,5510,5510,5510,5510,0
20240822,201900,87853100,5510,5510,5510,5510,0
20240822,201800,87853100,5510,5510,5510,5510,0
20240822,201700,87853100,5510,5510,5510,5510,0
20240822,201600,87853100,5510,5510,5510,5510,0
20240822,201500,87853100,5510,5510,5510,5510,0
20240822,201400,87853100,5510,5510,5510,5510,0
20240822,201300,87853100,5510,5510,5510,5510,0
20240822,201200,87853100,5510,5510,5510,5510,0
20240822,201100,87853100,5510,5510,5510,5510,0
20240822,201000,87853100,5510,5510,5510,5510,0
20240822,200900,87853100,5510,5510,5510,5510,0
20240822,200800,87853100,5510,5510,5510,5510,0
20240822,200700,87853100,5510,5510,5510,5510,0
20240822,200600,87853100,5510,5510,5510,5510,0
20240822,200500,87853100,5510,5510,5510,5510,0
20240822,200400,87853100,5510,5510,5510,5510,0
20240822,200300,87853100,5510,5510,5510,5510,0
20240822,200200,87853100,5510,5510,5510,5510,746
20240822,200100,87853100,5510,5510,5510,5510,0
20240822,200000,87853100,5510,5510,5510,5510,0
20240822,195900,87853100,5510,5510,5510,5510,0
20240822,195800,87853100,5510,5510,5510,5510,0
20240822,195700,87853100,5510,5510,5510,5510,0
20240822,195600,87853100,5510,5510,5510,5510,0
20240822,195500,87853100,5510,5510,5510,5510,0
20240822,195400,87853100,5510,5510,5510,5510,0
20240822,195300,87853100,5510,5510,5510,5510,0
20240822,195200,87853100,5510,5510,5510,5510,0
20240822,195100,87853100,5510,5510,5510,5510,0
20240822,195000,87853100,5510,5510,5510,5510,0
20240822,194900,87853100,5510,5510,5510,5510,0
20240822,194800,87853100,5510,5510,5510,5510,0
20240822,194700,87853100,5510,5510,5510,5510,0
20240822,194600,87853100,5510,5510,5510,5510,0
20240822,194500,87853100,5510,5510,5510,5510,0
20240822,194400,87853100,5510,5510,5510,5510,0
20240822,194300,87853100,5510,5510,5510,5510,0
20240822,194200,87853100,5510,5510,5510,5510,0
20240822,194100,87853100,5510,5510,5510,5510,0
20240822,194000,87853100,5510,5510,5510,5510,0
20240822,193900,87853100,5510,5510,5510,5510,0
20240822,193800,87853100,5510,5510,5510,5510,0
20240822,193700,87853100,5510,5510,5510,5510,0
20240822,193600,87853100,5510,5510,5510,5510,0
20240822,193500,87853100,5510,5510,5510,5510,0
20240822,193400,87853100,5510,5510,5510,5510,0
20240822,193300,87853100,5510,5510,5510,5510,0
20240822,193200,87853100,5510,5510,5510,5510,746
20240822,193100,87853100,5510,5510,5510,5510,0
20240822,193000,87853100,5510,5510,5510,5510,0
20240822,192900,87853100,5510,5510,5510,5510,0
20240822,192800,87853100,5510,5510,5510,5510,0
20240822,192700,87853100,5510,5510,5510,5510,0
20240822,192600,87853100,5510,5510,5510,5510,0
20240822,192500,87853100,5510,5510,5510,5510,0
20240822,192400,87853100,5510,5510,5510,5510,0
20240822,192300,87853100,5510,5510,5510,5510,0
20240822,192200,87853100,5510,5510,5510,5510,0
20240822,192100,87853100,5510,5510,5510,5510,0
20240822,192000,87853100,5510,5510,5510,5510,0
20240822,191900,87853100,5510,5510,5510,5510,0
20240822,191800,87853100,5510,5510,5510,5510,0
20240822,191700,87853100,5510,5510,5510,5510,0
20240822,191600,87853100,5510,5510,5510,5510,0
20240822,191500,87853100,5510,5510,5510,5510,0
20240822,191400,87853100,5510,5510,5510,5510,0
20240822,191300,87853100,5510,5510,5510,5510,0
20240822,191200,87853100,5510,5510,5510,5510,0
20240822,191100,87853100,5510,5510,5510,5510,0
20240822,191000,87853100,5510,5510,5510,5510,0
20240822,190900,87853100,5510,5510,5510,5510,0
20240822,190800,87853100,5510,5510,5510,5510,0
20240822,190700,87853100,5510,5510,5510,5510,0
20240822,190600,87853100,5510,5510,5510,5510,0
20240822,190500,87853100,5510,5510,5510,5510,0
20240822,190400,87853100,5510,5510,5510,5510,0
20240822,190300,87853100,5510,5510,5510,5510,0
20240822,190200,87853100,5510,5510,5510,5510,746
20240822,190100,87853100,5510,5510,5510,5510,0
20240822,190000,87853100,5510,5510,5510,5510,0
20240822,185900,87853100,5510,5510,5510,5510,0
20240822,185800,87853100,5510,5510,5510,5510,0
20240822,185700,87853100,5510,5510,5510,5510,0
20240822,185600,87853100,5510,5510,5510,5510,0
20240822,185500,87853100,5510,5510,5510,5510,0
20240822,185400,87853100,5510,5510,5510,5510,0
20240822,185300,87853100,5510,5510,5510,5510,0
20240822,185200,87853100,5510,5510,5510,5510,0
20240822,185100,87853100,5510,5510,5510,5510,0
20240822,185000,87853100,5510,5510,5510,5510,0
20240822,184900,87853100,5510,5510,5510,5510,0
20240822,184800,87853100,5510,5510,5510,5510,0
20240822,184700,87853100,5510,5510,5510,5510,0
20240822,184600,87853100,5510,5510,5510,5510,0
20240822,184500,87853100,5510,5510,5510,5510,0
20240822,184400,87853100,5510,5510,5510,5510,0
20240822,184300,87853100,5510,5510,5510,5510,0
20240822,184200,87853100,5510,5510,5510,5510,0
20240822,184100,87853100,5510,5510,5510,5510,0
20240822,184000,87853100,5510,5510,5510,5510,0
20240822,183900,87853100,5510,5510,5510,5510,0
20240822,183800,87853100,5510,5510,5510,5510,0
20240822,183700,87853100,5510,5510,5510,5510,0
20240822,183600,87853100,5510,5510,5510,5510,0
20240822,183500,87853100,5510,5510,5510,5510,0
20240822,183400,87853100,5510,5510,5510,5510,0
20240822,183300,87853100,5510,5510,5510,5510,0
20240822,183200,87853100,5510,5510,5510,5510,746
20240822,183100,87853100,5510,5510,5510,5510,0
20240822,183000,87853100,5510,5510,5510,5510,0
20240822,182900,87853100,5510,5510,5510,5510,0
20240822,182800,87853100,5510,5510,5510,5510,0
20240822,182700,87853100,5510,5510,5510,5510,0
20240822,182600,87853100,5510,5510,5510,5510,0
20240822,182500,87853100,5510,5510,5510,5510,0
20240822,182400,87853100,5510,5510,5510,5510,0
20240822,182300,87853100,5510,5510,5510,5510,0
20240822,182200,87853100,5510,5510,5510,5510,0
20240822,182100,87853100,5510,5510,5510,5510,0
20240822,182000,87853100,5510,5510,5510,5510,0
20240822,181900,87853100,5510,5510,5510,5510,0
20240822,181800,87853100,5510,5510,5510,5510,0
20240822,181700,87853100,5510,5510,5510,5510,0
20240822,181600,87853100,5510,5510,5510,5510,0
20240822,181500,87853100,5510,5510,5510,5510,0
20240822,181400,87853100,5510,5510,5510,5510,0
20240822,181300,87853100,5510,5510,5510,5510,0
20240822,181200,87853100,5510,5510,5510,5510,0
20240822,181100,87853100,5510,5510,5510,5510,0
20240822,181000,87853100,5510,5510,5510,5510,0
20240822,180900,87853100,5510,5510,5510,5510,0
20240822,180800,87853100,5510,5510,5510,5510,0
20240822,180700,87853100,5510,5510,5510,5510,0
20240822,180600,87853100,5510,5510,5510,5510,0
20240822,180500,87853100,5510,5510,5510,5510,0
20240822,180400,87853100,5510,5510,5510,5510,0
20240822,180300,87853100,5510,5510,5510,5510,0
20240822,180200,87853100,5510,5510,5510,5510,746
20240822,180100,87853100,5510,5510,5510,5510,0
20240822,180000,87853100,5510,5510,5510,5510,0
20240822,175900,87853100,5510,5510,5510,5510,0
20240822,175800,87853100,5510,5510,5510,5510,0
20240822,175700,87853100,5510,5510,5510,5510,0
20240822,175600,87853100,5510,5510,5510,5510,0
20240822,175500,87853100,5510,5510,5510,5510,0
20240822,175400,87853100,5510,5510,5510,5510,0
20240822,175300,87853100,5510,5510,5510,5510,0
20240822,175200,87853100,5510,5510,5510,5510,0
20240822,175100,87853100,5510,5510,5510,5510,0
20240822,175000,87853100,5510,5510,5510,5510,0
20240822,174900,87853100,5510,5510,5510,5510,0
20240822,174800,87853100,5510,5510,5510,5510,0
20240822,174700,87853100,5510,5510,5510,5510,0
20240822,174600,87853100,5510,5510,5510,5510,0
20240822,174500,87853100,5510,5510,5510,5510,0
20240822,174400,87853100,5510,5510,5510,5510,0
20240822,174300,87853100,5510,5510,5510,5510,0
20240822,174200,87853100,5510,5510,5510,5510,0
20240822,174100,87853100,5510,5510,5510,5510,0
20240822,174000,87853100,5510,5510,5510,5510,0
20240822,173900,87853100,5510,5510,5510,5510,0
20240822,173800,87853100,5510,5510,5510,5510,0
20240822,173700,87853100,5510,5510,5510,5510,0
20240822,173600,87853100,5510,5510,5510,5510,0
20240822,173500,87853100,5510,5510,5510,5510,0
20240822,173400,87853100,5510,5510,5510,5510,0
20240822,173300,87853100,5510,5510,5510,5510,0
20240822,173200,87853100,5510,5510,5510,5510,746
20240822,173100,87853100,5510,5510,5510,5510,0
20240822,173000,87853100,5510,5510,5510,5510,0
20240822,172900,87853100,5510,5510,5510,5510,0
20240822,172800,87853100,5510,5510,5510,5510,0
20240822,172700,87853100,5510,5510,5510,5510,0
20240822,172600,87853100,5510,5510,5510,5510,0
20240822,172500,87853100,5510,5510,5510,5510,0
20240822,172400,87853100,5510,5510,5510,5510,0
20240822,172300,87853100,5510,5510,5510,5510,0
20240822,172200,87853100,5510,5510,5510,5510,0
20240822,172100,87853100,5510,5510,5510,5510,0
20240822,172000,87853100,5510,5510,5510,5510,0
20240822,171900,87853100,5510,5510,5510,5510,0
20240822,171800,87853100,5510,5510,5510,5510,0
20240822,171700,87853100,5510,5510,5510,5510,0
20240822,171600,87853100,5510,5510,5510,5510,0
20240822,171500,87853100,5510,5510,5510,5510,0
20240822,171400,87853100,5510,5510,5510,5510,0
20240822,171300,87853100,5510,5510,5510,5510,0
20240822,171200,87853100,5510,5510,5510,5510,0
20240822,171100,87853100,5510,5510,5510,5510,0
20240822,171000,87853100,5510,5510,5510,5510,0
20240822,170900,87853100,5510,5510,5510,5510,0
20240822,170800,87853100,5510,5510,5510,5510,0
20240822,170700,87853100,5510,5510,5510,5510,0
20240822,170600,87853100,5510,5510,5510,5510,0
20240822,170500,87853100,5510,5510,5510,5510,0
20240822,170400,87853100,5510,5510,5510,5510,0
20240822,170300,87853100,5510,5510,5510,5510,0
20240822,170200,87853100,5510,5510,5510,5510,746
20240822,170100,87853100,5510,5510,5510,5510,0
20240822,170000,87853100,5510,5510,5510,5510,0
20240822,165900,87853100,5510,5510,5510,5510,0
20240822,165800,87853100,5510,5510,5510,5510,0
20240822,165700,87853100,5510,5510,5510,5510,0
20240822,165600,87853100,5510,5510,5510,5510,0
20240822,165500,87853100,5510,5510,5510,5510,0
20240822,165400,87853100,5510,5510,5510,5510,0
20240822,165300,87853100,5510,5510,5510,5510,0
20240822,165200,87853100,5510,5510,5510,5510,0
20240822,165100,87853100,5510,5510,5510,5510,0
20240822,165000,87853100,5510,5510,5510,5510,0
20240822,164900,87853100,5510,5510,5510,5510,0
20240822,164800,87853100,5510,5510,5510,5510,0
20240822,164700,87853100,5510,5510,5510,5510,0
20240822,164600,87853100,5510,5510,5510,5510,0
20240822,164500,87853100,5510,5510,5510,5510,0
20240822,164400,87853100,5510,5510,5510,5510,0
20240822,164300,87853100,5510,5510,5510,5510,0
20240822,164200,87853100,5510,5510,5510,5510,0
20240822,164100,87853100,5510,5510,5510,5510,0
20240822,164000,87853100,5510,5510,5510,5510,0
20240822,163900,87853100,5510,5510,5510,5510,0
20240822,163800,87853100,5510,5510,5510,5510,0
20240822,163700,87853100,5510,5510,5510,5510,0
20240822,163600,87853100,5510,5510,5510,5510,0
20240822,163500,87853100,5510,5510,5510,5510,0
20240822,163400,87853100,5510,5510,5510,5510,0
20240822,163300,87853100,5510,5510,5510,5510,0
20240822,163200,87853100,5510,5510,5510,5510,746
20240822,163100,87853100,5510,5510,5510,5510,0
20240822,163000,87853100,5510,5510,5510,5510,0
20240822,162900,87853100,5510,5510,5510,5510,0
20240822,162800,87853100,5510,5510,5510,5510,0
20240822,162700,87853100,5510,5510,5510,5510,0
20240822,162600,87853100,5510,5510,5510,5510,0
20240822,162500,87853100,5510,5510,5510,5510,0
20240822,162400,87853100,5510,5510,5510,5510,0
20240822,162300,87853100,5510,5510,5510,5510,0
20240822,162200,87853100,5510,5510,5510,5510,0
20240822,162100,87853100,5510,5510,5510,5510,0
20240822,162000,87853100,5510,5510,5510,5510,0
20240822,161900,87853100,5510,5510,5510,5510,0
20240822,161800,87853100,5510,5510,5510,5510,0
20240822,161700,87853100,5510,5510,5510,5510,0
20240822,161600,87853100,5510,5510,5510,5510,0
20240822,161500,87853100,5510,5510,5510,5510,0
20240822,161400,87853100,5510,5510,5510,5510,0
20240822,161300,87853100,5510,5510,5510,5510,0
20240822,161200,87853100,5510,5510,5510,5510,0
20240822,161100,87853100,5510,5510,5510,5510,0
20240822,161000,87853100,5510,5510,5510,5510,0
20240822,160900,87853100,5510,5510,5510,5510,0
20240822,160800,87853100,5510,5510,5510,5510,0
20240822,160700,87853100,5510,5510,5510,5510,0
20240822,160600,87853100,5510,5510,5510,5510,0
20240822,160500,87853100,5510,5510,5510,5510,0
20240822,160400,87853100,5510,5510,5510,5510,0
20240822,160300,87853100,5510,5510,5510,5510,0
20240822,160200,87853100,5510,5510,5510,5510,746
20240822,160100,87853100,5510,5510,5510,5510,0
20240822,160000,87853100,5510,5510,5510,5510,0
20240822,155900,87853100,5510,5510,5510,5510,0
20240822,155800,87853100,5510,5510,5510,5510,0
20240822,155700,87853100,5510,5510,5510,5510,0
20240822,155600,87853100,5510,5510,5510,5510,0
20240822,155500,87853100,5510,5510,5510,5510,0
20240822,155400,87853100,5510,5510,5510,5510,0
20240822,155300,87853100,5510,5510,5510,5510,0
20240822,155200,87853100,5510,5510,5510,5510,0
20240822,155100,87853100,5510,5510,5510,5510,0
20240822,155000,87853100,5510,5510,5510,5510,0
20240822,154900,87853100,5510,5510,5510,5510,0
20240822,154800,87853100,5510,5510,5510,5510,0
20240822,154700,87853100,5510,5510,5510,5510,0
20240822,154600,87853100,5510,5510,5510,5510,0
20240822,154500,87853100,5510,5510,5510,5510,0
20240822,154400,87853100,5510,5510,5510,5510,0
20240822,154300,87853100,5510,5510,5510,5510,0
20240822,154200,87853100,5510,5510,5510,5510,0
20240822,154100,87853100,5510,5510,5510,5510,0
20240822,154000,87853100,5510,5510,5510,5510,0
20240822,153900,87853100,5510,5510,5510,5510,0
20240822,153800,87853100,5510,5510,5510,5510,0
20240822,153700,87853100,5510,5510,5510,5510,0
20240822,153600,87853100,5510,5510,5510,5510,0
20240822,153500,87853100,5510,5510,5510,5510,0
20240822,153400,87853100,5510,5510,5510,5510,0
20240822,153300,87853100,5510,5510,5510,5510,0
20240822,153200,87853100,5510,5510,5510,5510,746
20240822,153100,87853100,5510,5510,5510,5510,0
20240822,153000,87853100,5510,5510,5510,5510,746
20240822,152900,83742640,5570,5570,5570,5570,0
20240822,152800,83742640,5570,5570,5570,5570,0
20240822,152700,83742640,5570,5570,5570,5570,0
20240822,152600,83742640,5570,5570,5570,5570,0
20240822,152500,83742640,5570,5570,5570,5570,0
20240822,152400,83742640,5570,5570,5570,5570,0
20240822,152300,83742640,5570,5570,5570,5570,0
20240822,152200,83742640,5570,5570,5570,5570,0
20240822,152100,83742640,5570,5570,5570,5570,0
20240822,152000,83742640,5570,5570,5570,5570,0
20240822,151900,83742640,5570,5570,5570,5570,2
20240822,151800,83731500,5570,5550,5570,5550,114
20240822,151700,83098780,5570,5570,5570,5570,0
20240822,151600,83098780,5570,5570,5570,5570,0
20240822,151500,83098780,5570,5570,5570,5570,0
20240822,151400,83098780,5570,5570,5570,5570,0
20240822,151300,83098780,5570,5570,5570,5570,18
20240822,151200,82998520,5570,5570,5570,5570,0
20240822,151100,82998520,5570,5570,5570,5570,0
20240822,151000,82998520,5570,5570,5570,5570,0
20240822,150900,82998520,5570,5570,5570,5570,0
20240822,150800,82998520,5570,5570,5570,5570,0
20240822,150700,82998520,5570,5570,5570,5570,0
20240822,150600,82998520,5570,5560,5570,5560,91
20240822,150500,82492550,5570,5570,5570,5570,0
20240822,150400,82492550,5570,5570,5570,5570,1
20240822,150300,82486980,5580,5580,5580,5580,0
20240822,150200,82486980,5580,5580,5580,5580,0
20240822,150100,82486980,5580,5580,5580,5580,0
20240822,150000,82486980,5580,5580,5580,5580,1
20240822,145900,82481400,5580,5580,5580,5580,20
20240822,145800,82369800,5580,5580,5580,5580,0
20240822,145700,82369800,5580,5580,5580,5580,0
20240822,145600,82369800,5580,5570,5580,5540,861
20240822,145500,77590120,5590,5590,5590,5590,60
20240822,145400,77254720,5580,5580,5580,5580,0
20240822,145300,77254720,5580,5580,5580,5580,0
20240822,145200,77254720,5580,5580,5580,5580,0
20240822,145100,77254720,5580,5580,5580,5580,547
20240822,145000,74202460,5580,5580,5580,5580,0
20240822,144900,74202460,5580,5580,5580,5580,0
20240822,144800,74202460,5580,5580,5580,5580,0
20240822,144700,74202460,5580,5580,5580,5580,0
20240822,144600,74202460,5580,5580,5580,5580,0
20240822,144500,74202460,5580,5580,5580,5580,1
20240822,144400,74196880,5550,5550,5550,5550,0
20240822,144300,74196880,5550,5550,5550,5550,0
20240822,144200,74196880,5550,5550,5550,5550,0
20240822,144100,74196880,5550,5550,5550,5550,0
20240822,144000,74196880,5550,5550,5550,5550,18
20240822,143900,74096980,5580,5580,5580,5580,0
20240822,143800,74096980,5580,5580,5580,5580,0
20240822,143700,74096980,5580,5580,5580,5580,0
20240822,143600,74096980,5580,5580,5580,5580,7
20240822,143500,74057920,5580,5580,5580,5580,0
20240822,143400,74057920,5580,5580,5580,5580,0
20240822,143300,74057920,5580,5580,5580,5580,50
20240822,143200,73778920,5580,5580,5580,5580,0
20240822,143100,73778920,5580,5580,5580,5580,0
20240822,143000,73778920,5580,5580,5580,5580,0
20240822,142900,73778920,5580,5580,5580,5580,0
20240822,142800,73778920,5580,5580,5580,5580,1
20240822,142700,73773340,5550,5550,5550,5550,0
20240822,142600,73773340,5550,5550,5550,5550,14
20240822,142500,73695640,5580,5580,5580,5580,0
20240822,142400,73695640,5580,5580,5580,5580,0
20240822,142300,73695640,5580,5580,5580,5580,0
20240822,142200,73695640,5580,5580,5580,5580,140
20240822,142100,72914440,5580,5580,5580,5580,0
20240822,142000,72914440,5580,5580,5580,5580,0
20240822,141900,72914440,5580,5580,5580,5580,0
20240822,141800,72914440,5580,5580,5580,5580,0
20240822,141700,72914440,5580,5580,5580,5580,0
20240822,141600,72914440,5580,5580,5580,5580,50
20240822,141500,72635440,5580,5580,5580,5580,0
20240822,141400,72635440,5580,5580,5580,5580,0
20240822,141300,72635440,5580,5580,5580,5580,0
20240822,141200,72635440,5580,5580,5580,5580,0
20240822,141100,72635440,5580,5580,5580,5580,0
20240822,141000,72635440,5580,5580,5580,5580,0
20240822,140900,72635440,5580,5580,5580,5580,0
20240822,140800,72635440,5580,5580,5580,5580,0
20240822,140700,72635440,5580,5580,5580,5580,0
20240822,140600,72635440,5580,5580,5580,5580,0
20240822,140500,72635440,5580,5580,5580,5580,1
20240822,140400,72629860,5580,5580,5580,5580,0
20240822,140300,72629860,5580,5580,5580,5580,0
20240822,140200,72629860,5580,5580,5580,5580,0
20240822,140100,72629860,5580,5580,5580,5580,0
20240822,140000,72629860,5580,5580,5580,5580,0
20240822,135900,72629860,5580,5580,5580,5580,0
20240822,135800,72629860,5580,5580,5580,5580,0
20240822,135700,72629860,5580,5580,5580,5580,50
20240822,135600,72350860,5580,5580,5580,5580,0
20240822,135500,72350860,5580,5580,5580,5580,0
20240822,135400,72350860,5580,5580,5580,5580,0
20240822,135300,72350860,5580,5580,5580,5580,0
20240822,135200,72350860,5580,5550,5580,5550,91
20240822,135100,71845160,5550,5540,5550,5540,2
20240822,135000,71834070,5550,5550,5550,5550,0
20240822,134900,71834070,5550,5550,5550,5550,0
20240822,134800,71834070,5550,5550,5550,5550,0
20240822,134700,71834070,5550,5550,5550,5550,0
20240822,134600,71834070,5550,5550,5550,5550,20
20240822,134500,71723070,5540,5540,5540,5540,0
20240822,134400,71723070,5540,5540,5540,5540,0
20240822,134300,71723070,5540,5540,5540,5540,0
20240822,134200,71723070,5540,5540,5540,5540,0
20240822,134100,71723070,5540,5540,5540,5540,0
20240822,134000,71723070,5540,5540,5540,5540,0
20240822,133900,71723070,5540,5540,5540,5540,0
20240822,133800,71723070,5540,5540,5540,5540,0
20240822,133700,71723070,5540,5540,5540,5540,90
20240822,133600,71224470,5540,5540,5540,5540,6
20240822,133500,71191230,5540,5540,5540,5540,132
20240822,133400,70459950,5540,5540,5540,5540,12
20240822,133300,70393470,5540,5540,5540,5540,0
20240822,133200,70393470,5540,5540,5540,5540,0
20240822,133100,70393470,5540,5540,5540,5540,50
20240822,133000,70116470,5540,5540,5540,5540,0
20240822,132900,70116470,5540,5540,5540,5540,0
20240822,132800,70116470,5540,5540,5540,5540,0
20240822,132700,70116470,5540,5540,5540,5540,0
20240822,132600,70116470,5540,5540,5540,5540,0
20240822,132500,70116470,5540,5540,5540,5540,0
20240822,132400,70116470,5540,5540,5540,5540,0
20240822,132300,70116470,5540,5540,5540,5540,0
20240822,132200,70116470,5540,5540,5540,5540,0
20240822,132100,70116470,5540,5540,5540,5540,0
20240822,132000,70116470,5540,5540,5540,5540,1
20240822,131900,70110930,5510,5510,5510,5510,0
20240822,131800,70110930,5510,5510,5510,5510,0
20240822,131700,70110930,5510,5510,5510,5510,0
20240822,131600,70110930,5510,5510,5510,5510,0
20240822,131500,70110930,5510,5510,5510,5510,0
20240822,131400,70110930,5510,5510,5510,5510,0
20240822,131300,70110930,5510,5510,5510,5510,0
20240822,131200,70110930,5510,5510,5510,5510,0
20240822,131100,70110930,5510,5510,5510,5510,0
20240822,131000,70110930,5510,5510,5510,5510,13
20240822,130900,70039300,5540,5540,5540,5540,0
20240822,130800,70039300,5540,5540,5540,5540,0
20240822,130700,70039300,5540,5540,5540,5540,3
20240822,130600,70022680,5540,5540,5540,5540,0
20240822,130500,70022680,5540,5540,5540,5540,0
20240822,130400,70022680,5540,5540,5540,5540,1
20240822,130300,70017140,5490,5490,5490,5490,9
20240822,130200,69967730,5490,5510,5510,5490,201
20240822,130100,68863190,5540,5540,5540,5540,6
20240822,130000,68829950,5550,5550,5550,5550,0
20240822,125900,68829950,5550,5550,5550,5550,0
20240822,125800,68829950,5550,5550,5550,5550,103
20240822,125700,68258300,5550,5550,5550,5550,30
20240822,125600,68091800,5550,5550,5550,5550,0
20240822,125500,68091800,5550,5550,5550,5550,0
20240822,125400,68091800,5550,5550,5550,5550,0
20240822,125300,68091800,5550,5550,5550,5550,1
20240822,125200,68086250,5540,5540,5540,5540,475
20240822,125100,65454750,5540,5540,5540,5540,1
20240822,125000,65449210,5490,5490,5490,5490,0
20240822,124900,65449210,5490,5490,5490,5490,0
20240822,124800,65449210,5490,5490,5490,5490,0
20240822,124700,65449210,5490,5490,5490,5490,0
20240822,124600,65449210,5490,5490,5490,5490,0
20240822,124500,65449210,5490,5490,5490,5490,0
20240822,124400,65449210,5490,5490,5490,5490,204
20240822,124300,64329250,5500,5500,5500,5500,20
20240822,124200,64219250,5540,5540,5540,5540,0
20240822,124100,64219250,5540,5540,5540,5540,0
20240822,124000,64219250,5540,5540,5540,5540,0
20240822,123900,64219250,5540,5540,5540,5540,0
20240822,123800,64219250,5540,5540,5540,5540,0
20240822,123700,64219250,5540,5540,5540,5540,1
20240822,123600,64213710,5500,5500,5500,5500,0
20240822,123500,64213710,5500,5500,5500,5500,67
20240822,123400,63845210,5510,5510,5510,5510,4
20240822,123300,63823170,5540,5540,5540,5540,0
20240822,123200,63823170,5540,5540,5540,5540,0
20240822,123100,63823170,5540,5500,5540,5500,35
20240822,123000,63630630,5500,5500,5500,5500,66
20240822,122900,63267630,5540,5490,5540,5490,68
20240822,122800,62893580,5500,5500,5500,5500,17
20240822,122700,62800080,5510,5510,5510,5510,2
20240822,122600,62789060,5530,5530,5530,5530,19
20240822,122500,62683990,5530,5530,5530,5530,0
20240822,122400,62683990,5530,5530,5530,5530,4
20240822,122300,62661870,5540,5540,5540,5540,0
20240822,122200,62661870,5540,5510,5540,5470,15
20240822,122100,62579550,5460,5460,5460,5460,213
20240822,122000,61416570,5460,5500,5500,5460,1588
20240822,121900,52731270,5480,5490,5490,5480,268
20240822,121800,51262440,5540,5490,5540,5490,152
20240822,121700,50427910,5500,5510,5510,5500,111
20240822,121600,49817380,5500,5520,5540,5500,106
20240822,121500,49231320,5510,5510,5510,5510,110
20240822,121400,48625220,5510,5510,5510,5510,0
20240822,121300,48625220,5510,5510,5510,5510,0
20240822,121200,48625220,5510,5530,5530,5500,510
20240822,121100,45815160,5550,5550,5550,5550,20
20240822,121000,45704160,5580,5580,5580,5580,0
20240822,120900,45704160,5580,5580,5580,5580,0
20240822,120800,45704160,5580,5550,5580,5550,4
20240822,120700,45681900,5510,5550,5550,5500,1600
20240822,120600,36872950,5560,5560,5560,5560,0
20240822,120500,36872950,5560,5590,5590,5560,64
20240822,120400,36517050,5590,5590,5590,5590,18
20240822,120300,36416430,5640,5640,5640,5640,0
20240822,120200,36416430,5640,5560,5640,5560,10
20240822,120100,36360470,5510,5580,5580,5510,2024
20240822,120000,25185590,5630,5630,5630,5630,1
20240822,115900,25179960,5580,5580,5580,5580,51
20240822,115800,24895380,5580,5590,5590,5580,2
20240822,115700,24884210,5600,5600,5600,5600,0
20240822,115600,24884210,5600,5650,5650,5600,63
20240822,115500,24528310,5650,5570,5650,5570,73
20240822,115400,24116080,5570,5590,5630,5570,221
20240822,115300,22884520,5650,5640,5650,5580,123
20240822,115200,22197930,5590,5600,5600,5590,180
20240822,115100,21190740,5600,5600,5600,5600,104
20240822,115000,20608340,5610,5630,5630,5610,53
20240822,114900,20310890,5650,5650,5650,5650,0
20240822,114800,20310890,5650,5650,5650,5650,0
20240822,114700,20310890,5650,5650,5650,5650,1
20240822,114600,20305240,5610,5610,5610,5610,0
20240822,114500,20305240,5610,5610,5610,5610,0
20240822,114400,20305240,5610,5610,5610,5610,5
20240822,114300,20277190,5650,5650,5650,5650,0
20240822,114200,20277190,5650,5650,5650,5650,0
20240822,114100,20277190,5650,5650,5650,5650,0
20240822,114000,20277190,5650,5650,5650,5650,0
20240822,113900,20277190,5650,5650,5650,5650,0
20240822,113800,20277190,5650,5650,5650,5650,1
20240822,113700,20271540,5610,5610,5610,5610,0
20240822,113600,20271540,5610,5610,5610,5610,0
20240822,113500,20271540,5610,5610,5610,5610,0
20240822,113400,20271540,5610,5630,5630,5610,200
20240822,113300,19147740,5650,5650,5650,5650,0
20240822,113200,19147740,5650,5650,5650,5650,0
20240822,113100,19147740,5650,5650,5650,5650,0
20240822,113000,19147740,5650,5650,5650,5650,0
20240822,112900,19147740,5650,5650,5650,5650,0
20240822,112800,19147740,5650,5650,5650,5650,50
20240822,112700,18865240,5640,5640,5640,5640,0
20240822,112600,18865240,5640,5650,5650,5640,3
20240822,112500,18848310,5700,5700,5700,5700,0
20240822,112400,18848310,5700,5700,5700,5700,0
20240822,112300,18848310,5700,5660,5700,5660,15
20240822,112200,18762910,5610,5610,5610,5610,0
20240822,112100,18762910,5610,5610,5610,5610,0
20240822,112000,18762910,5610,5620,5620,5610,375
20240822,111900,16657570,5660,5660,5660,5660,0
20240822,111800,16657570,5660,5660,5660,5660,0
20240822,111700,16657570,5660,5660,5660,5660,0
20240822,111600,16657570,5660,5660,5660,5660,1
20240822,111500,16651910,5650,5650,5650,5650,50
20240822,111400,16369410,5660,5660,5660,5660,0
20240822,111300,16369410,5660,5660,5660,5660,0
20240822,111200,16369410,5660,5630,5660,5630,216
20240822,111100,15151800,5630,5630,5630,5630,50
20240822,111000,14870300,5630,5630,5630,5630,90
20240822,110900,14363600,5630,5650,5650,5620,706
20240822,110800,10386860,5660,5660,5660,5660,96
20240822,110700,9843500,5670,5670,5670,5670,54
20240822,110600,9537320,5710,5710,5710,5710,2
20240822,110500,9525900,5660,5660,5660,5660,105
20240822,110400,8931600,5660,5660,5660,5660,0
20240822,110300,8931600,5660,5660,5660,5660,0
20240822,110200,8931600,5660,5660,5660,5660,0
20240822,110100,8931600,5660,5660,5660,5660,0
20240822,110000,8931600,5660,5660,5660,5660,0
20240822,105900,8931600,5660,5660,5660,5660,0
20240822,105800,8931600,5660,5660,5660,5660,10
20240822,105700,8875000,5660,5660,5660,5660,0
20240822,105600,8875000,5660,5660,5660,5660,0
20240822,105500,8875000,5660,5660,5660,5660,62
20240822,105400,8524080,5660,5660,5660,5660,0
20240822,105300,8524080,5660,5660,5660,5660,50
20240822,105200,8241080,5660,5660,5660,5660,0
20240822,105100,8241080,5660,5660,5660,5660,0
20240822,105000,8241080,5660,5660,5660,5660,0
20240822,104900,8241080,5660,5660,5660,5660,0
20240822,104800,8241080,5660,5660,5660,5660,0
20240822,104700,8241080,5660,5660,5660,5660,67
20240822,104600,7861860,5660,5670,5670,5660,206
20240822,104500,6695370,5710,5710,5710,5710,0
20240822,104400,6695370,5710,5710,5710,5710,0
20240822,104300,6695370,5710,5710,5710,5710,0
20240822,104200,6695370,5710,5680,5710,5680,160
20240822,104100,5786540,5680,5710,5710,5680,392
20240822,104000,3556810,5710,5720,5720,5710,78
20240822,103900,3111050,5730,5730,5730,5730,3
20240822,103800,3093860,5720,5720,5720,5720,0
20240822,103700,3093860,5720,5730,5730,5720,22
20240822,103600,2967820,5740,5740,5740,5740,0
20240822,103500,2967820,5740,5740,5740,5740,0
20240822,103400,2967820,5740,5740,5740,5740,0
20240822,103300,2967820,5740,5740,5740,5740,0
20240822,103200,2967820,5740,5740,5740,5740,0
20240822,103100,2967820,5740,5740,5740,5740,0
20240822,103000,2967820,5740,5740,5740,5740,0
20240822,102900,2967820,5740,5740,5740,5740,0
20240822,102800,2967820,5740,5740,5740,5740,0
20240822,102700,2967820,5740,5740,5740,5740,0
20240822,102600,2967820,5740,5740,5740,5740,0
20240822,102500,2967820,5740,5740,5740,5740,0
20240822,102400,2967820,5740,5740,5740,5740,0
20240822,102300,2967820,5740,5740,5740,5740,0
20240822,102200,2967820,5740,5740,5740,5740,0
20240822,102100,2967820,5740,5740,5740,5740,1
20240822,102000,2962080,5730,5730,5730,5730,0
20240822,101900,2962080,5730,5730,5730,5730,0
20240822,101800,2962080,5730,5730,5730,5730,0
20240822,101700,2962080,5730,5730,5730,5730,0
20240822,101600,2962080,5730,5730,5730,5730,0
20240822,101500,2962080,5730,5730,5730,5730,15
20240822,101400,2876130,5730,5730,5730,5730,1
20240822,101300,2870400,5700,5700,5700,5700,0
20240822,101200,2870400,5700,5700,5700,5700,0
20240822,101100,2870400,5700,5700,5700,5700,0
20240822,101000,2870400,5700,5700,5700,5700,30
20240822,100900,2699400,5700,5710,5710,5700,22
20240822,100800,2573980,5740,5740,5740,5740,0
20240822,100700,2573980,5740,5740,5740,5740,0
20240822,100600,2573980,5740,5740,5740,5740,0
20240822,100500,2573980,5740,5740,5740,5740,0
20240822,100400,2573980,5740,5740,5740,5740,0
20240822,100300,2573980,5740,5740,5740,5740,0
20240822,100200,2573980,5740,5740,5740,5740,0
20240822,100100,2573980,5740,5740,5740,5740,0
20240822,100000,2573980,5740,5740,5740,5740,0
20240822,095900,2573980,5740,5740,5740,5740,4
20240822,095800,2551020,5730,5730,5730,5730,0
20240822,095700,2551020,5730,5730,5730,5730,0
20240822,095600,2551020,5730,5730,5730,5730,0
20240822,095500,2551020,5730,5730,5730,5730,0
20240822,095400,2551020,5730,5730,5730,5730,1
20240822,095300,2545290,5740,5740,5740,5740,0
20240822,095200,2545290,5740,5740,5740,5740,0
20240822,095100,2545290,5740,5740,5740,5740,0
20240822,095000,2545290,5740,5740,5740,5740,0
20240822,094900,2545290,5740,5740,5740,5740,0
20240822,094800,2545290,5740,5740,5740,5740,0
20240822,094700,2545290,5740,5740,5740,5740,0
20240822,094600,2545290,5740,5740,5740,5740,6
20240822,094500,2510850,5740,5740,5740,5740,0
20240822,094400,2510850,5740,5740,5740,5740,1
20240822,094300,2505110,5750,5720,5750,5720,10
20240822,094200,2447850,5700,5700,5700,5700,0
20240822,094100,2447850,5700,5700,5700,5700,0
20240822,094000,2447850,5700,5700,5700,5700,0
20240822,093900,2447850,5700,5700,5700,5700,0
20240822,093800,2447850,5700,5700,5700,5700,0
20240822,093700,2447850,5700,5700,5700,5700,0
20240822,093600,2447850,5700,5700,5700,5700,6
20240822,093500,2413650,5700,5700,5700,5700,10
20240822,093400,2356650,5710,5740,5740,5710,36
20240822,093300,2150780,5750,5750,5750,5750,0
20240822,093200,2150780,5750,5750,5750,5750,0
20240822,093100,2150780,5750,5750,5750,5750,0
20240822,093000,2150780,5750,5750,5750,5750,0
20240822,092900,2150780,5750,5750,5750,5750,0
20240822,092800,2150780,5750,5750,5750,5750,0
20240822,092700,2150780,5750,5750,5750,5750,0
20240822,092600,2150780,5750,5750,5750,5750,0
20240822,092500,2150780,5750,5750,5750,5750,0
20240822,092400,2150780,5750,5750,5750,5750,347
20240822,092300,155530,5750,5750,5750,5750,0
20240822,092200,155530,5750,5750,5750,5750,0
20240822,092100,155530,5750,5750,5750,5750,0
20240822,092000,155530,5750,5750,5750,5750,5
20240822,091900,126780,5750,5750,5750,5750,10
20240822,091800,69280,5750,5750,5750,5750,0
20240822,091700,69280,5750,5750,5750,5750,0
20240822,091600,69280,5750,5750,5750,5750,3
20240822,091500,52030,5780,5780,5780,5780,0
20240822,091400,52030,5780,5780,5780,5780,0
20240822,091300,52030,5780,5780,5780,5780,2
20240822,091200,40470,5780,5780,5780,5780,0
20240822,091100,40470,5780,5780,5780,5780,2
20240822,091000,28910,5780,5780,5780,5780,0
20240822,090900,28910,5780,5780,5780,5780,1
20240822,090800,23130,5750,5750,5750,5750,0
20240822,090700,23130,5750,5750,5750,5750,0
20240822,090600,23130,5750,5750,5750,5750,0
20240822,090500,23130,5750,5750,5750,5750,0
20240822,090400,23130,5750,5750,5750,5750,0
20240822,090300,23130,5750,5750,5750,5750,0
20240822,090200,23130,5750,5750,5750,5750,1
20240822,090100,17380,5800,5790,5800,5790,2
20240822,090000,5790,5790,5790,5790,5790,1