KissMeData/109080/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,200900,25027780,7840,7840,7840,7840,398
20240820,200800,25027780,7840,7840,7840,7840,0
20240820,200700,25027780,7840,7840,7840,7840,0
20240820,200600,25027780,7840,7840,7840,7840,0
20240820,200500,25027780,7840,7840,7840,7840,0
20240820,200400,25027780,7840,7840,7840,7840,0
20240820,200300,25027780,7840,7840,7840,7840,0
20240820,200200,25027780,7840,7840,7840,7840,0
20240820,200100,25027780,7840,7840,7840,7840,0
20240820,200000,25027780,7840,7840,7840,7840,0
20240820,195900,25027780,7840,7840,7840,7840,0
20240820,195800,25027780,7840,7840,7840,7840,0
20240820,195700,25027780,7840,7840,7840,7840,0
20240820,195600,25027780,7840,7840,7840,7840,0
20240820,195500,25027780,7840,7840,7840,7840,0
20240820,195400,25027780,7840,7840,7840,7840,0
20240820,195300,25027780,7840,7840,7840,7840,0
20240820,195200,25027780,7840,7840,7840,7840,0
20240820,195100,25027780,7840,7840,7840,7840,0
20240820,195000,25027780,7840,7840,7840,7840,0
20240820,194900,25027780,7840,7840,7840,7840,0
20240820,194800,25027780,7840,7840,7840,7840,0
20240820,194700,25027780,7840,7840,7840,7840,0
20240820,194600,25027780,7840,7840,7840,7840,0
20240820,194500,25027780,7840,7840,7840,7840,0
20240820,194400,25027780,7840,7840,7840,7840,0
20240820,194300,25027780,7840,7840,7840,7840,0
20240820,194200,25027780,7840,7840,7840,7840,0
20240820,194100,25027780,7840,7840,7840,7840,0
20240820,194000,25027780,7840,7840,7840,7840,0
20240820,193900,25027780,7840,7840,7840,7840,398
20240820,193800,25027780,7840,7840,7840,7840,0
20240820,193700,25027780,7840,7840,7840,7840,0
20240820,193600,25027780,7840,7840,7840,7840,0
20240820,193500,25027780,7840,7840,7840,7840,0
20240820,193400,25027780,7840,7840,7840,7840,0
20240820,193300,25027780,7840,7840,7840,7840,0
20240820,193200,25027780,7840,7840,7840,7840,0
20240820,193100,25027780,7840,7840,7840,7840,0
20240820,193000,25027780,7840,7840,7840,7840,0
20240820,192900,25027780,7840,7840,7840,7840,0
20240820,192800,25027780,7840,7840,7840,7840,0
20240820,192700,25027780,7840,7840,7840,7840,0
20240820,192600,25027780,7840,7840,7840,7840,0
20240820,192500,25027780,7840,7840,7840,7840,0
20240820,192400,25027780,7840,7840,7840,7840,0
20240820,192300,25027780,7840,7840,7840,7840,0
20240820,192200,25027780,7840,7840,7840,7840,0
20240820,192100,25027780,7840,7840,7840,7840,0
20240820,192000,25027780,7840,7840,7840,7840,0
20240820,191900,25027780,7840,7840,7840,7840,0
20240820,191800,25027780,7840,7840,7840,7840,0
20240820,191700,25027780,7840,7840,7840,7840,0
20240820,191600,25027780,7840,7840,7840,7840,0
20240820,191500,25027780,7840,7840,7840,7840,0
20240820,191400,25027780,7840,7840,7840,7840,0
20240820,191300,25027780,7840,7840,7840,7840,0
20240820,191200,25027780,7840,7840,7840,7840,0
20240820,191100,25027780,7840,7840,7840,7840,0
20240820,191000,25027780,7840,7840,7840,7840,0
20240820,190900,25027780,7840,7840,7840,7840,398
20240820,190800,25027780,7840,7840,7840,7840,0
20240820,190700,25027780,7840,7840,7840,7840,0
20240820,190600,25027780,7840,7840,7840,7840,0
20240820,190500,25027780,7840,7840,7840,7840,0
20240820,190400,25027780,7840,7840,7840,7840,0
20240820,190300,25027780,7840,7840,7840,7840,0
20240820,190200,25027780,7840,7840,7840,7840,0
20240820,190100,25027780,7840,7840,7840,7840,0
20240820,190000,25027780,7840,7840,7840,7840,0
20240820,185900,25027780,7840,7840,7840,7840,0
20240820,185800,25027780,7840,7840,7840,7840,0
20240820,185700,25027780,7840,7840,7840,7840,0
20240820,185600,25027780,7840,7840,7840,7840,0
20240820,185500,25027780,7840,7840,7840,7840,0
20240820,185400,25027780,7840,7840,7840,7840,0
20240820,185300,25027780,7840,7840,7840,7840,0
20240820,185200,25027780,7840,7840,7840,7840,0
20240820,185100,25027780,7840,7840,7840,7840,0
20240820,185000,25027780,7840,7840,7840,7840,0
20240820,184900,25027780,7840,7840,7840,7840,0
20240820,184800,25027780,7840,7840,7840,7840,0
20240820,184700,25027780,7840,7840,7840,7840,0
20240820,184600,25027780,7840,7840,7840,7840,0
20240820,184500,25027780,7840,7840,7840,7840,0
20240820,184400,25027780,7840,7840,7840,7840,0
20240820,184300,25027780,7840,7840,7840,7840,0
20240820,184200,25027780,7840,7840,7840,7840,0
20240820,184100,25027780,7840,7840,7840,7840,0
20240820,184000,25027780,7840,7840,7840,7840,0
20240820,183900,25027780,7840,7840,7840,7840,398
20240820,183800,25027780,7840,7840,7840,7840,0
20240820,183700,25027780,7840,7840,7840,7840,0
20240820,183600,25027780,7840,7840,7840,7840,0
20240820,183500,25027780,7840,7840,7840,7840,0
20240820,183400,25027780,7840,7840,7840,7840,0
20240820,183300,25027780,7840,7840,7840,7840,0
20240820,183200,25027780,7840,7840,7840,7840,0
20240820,183100,25027780,7840,7840,7840,7840,0
20240820,183000,25027780,7840,7840,7840,7840,0
20240820,182900,25027780,7840,7840,7840,7840,0
20240820,182800,25027780,7840,7840,7840,7840,0
20240820,182700,25027780,7840,7840,7840,7840,0
20240820,182600,25027780,7840,7840,7840,7840,0
20240820,182500,25027780,7840,7840,7840,7840,0
20240820,182400,25027780,7840,7840,7840,7840,0
20240820,182300,25027780,7840,7840,7840,7840,0
20240820,182200,25027780,7840,7840,7840,7840,0
20240820,182100,25027780,7840,7840,7840,7840,0
20240820,182000,25027780,7840,7840,7840,7840,0
20240820,181900,25027780,7840,7840,7840,7840,0
20240820,181800,25027780,7840,7840,7840,7840,0
20240820,181700,25027780,7840,7840,7840,7840,0
20240820,181600,25027780,7840,7840,7840,7840,0
20240820,181500,25027780,7840,7840,7840,7840,0
20240820,181400,25027780,7840,7840,7840,7840,0
20240820,181300,25027780,7840,7840,7840,7840,0
20240820,181200,25027780,7840,7840,7840,7840,0
20240820,181100,25027780,7840,7840,7840,7840,0
20240820,181000,25027780,7840,7840,7840,7840,0
20240820,180900,25027780,7840,7840,7840,7840,398
20240820,180800,25027780,7840,7840,7840,7840,0
20240820,180700,25027780,7840,7840,7840,7840,0
20240820,180600,25027780,7840,7840,7840,7840,0
20240820,180500,25027780,7840,7840,7840,7840,0
20240820,180400,25027780,7840,7840,7840,7840,0
20240820,180300,25027780,7840,7840,7840,7840,0
20240820,180200,25027780,7840,7840,7840,7840,0
20240820,180100,25027780,7840,7840,7840,7840,0
20240820,180000,25027780,7840,7840,7840,7840,0
20240820,175900,25027780,7840,7840,7840,7840,0
20240820,175800,25027780,7840,7840,7840,7840,0
20240820,175700,25027780,7840,7840,7840,7840,0
20240820,175600,25027780,7840,7840,7840,7840,0
20240820,175500,25027780,7840,7840,7840,7840,0
20240820,175400,25027780,7840,7840,7840,7840,0
20240820,175300,25027780,7840,7840,7840,7840,0
20240820,175200,25027780,7840,7840,7840,7840,0
20240820,175100,25027780,7840,7840,7840,7840,0
20240820,175000,25027780,7840,7840,7840,7840,0
20240820,174900,25027780,7840,7840,7840,7840,0
20240820,174800,25027780,7840,7840,7840,7840,0
20240820,174700,25027780,7840,7840,7840,7840,0
20240820,174600,25027780,7840,7840,7840,7840,0
20240820,174500,25027780,7840,7840,7840,7840,0
20240820,174400,25027780,7840,7840,7840,7840,0
20240820,174300,25027780,7840,7840,7840,7840,0
20240820,174200,25027780,7840,7840,7840,7840,0
20240820,174100,25027780,7840,7840,7840,7840,0
20240820,174000,25027780,7840,7840,7840,7840,0
20240820,173900,25027780,7840,7840,7840,7840,398
20240820,173800,25027780,7840,7840,7840,7840,0
20240820,173700,25027780,7840,7840,7840,7840,0
20240820,173600,25027780,7840,7840,7840,7840,0
20240820,173500,25027780,7840,7840,7840,7840,0
20240820,173400,25027780,7840,7840,7840,7840,0
20240820,173300,25027780,7840,7840,7840,7840,0
20240820,173200,25027780,7840,7840,7840,7840,0
20240820,173100,25027780,7840,7840,7840,7840,0
20240820,173000,25027780,7840,7840,7840,7840,0
20240820,172900,25027780,7840,7840,7840,7840,0
20240820,172800,25027780,7840,7840,7840,7840,0
20240820,172700,25027780,7840,7840,7840,7840,0
20240820,172600,25027780,7840,7840,7840,7840,0
20240820,172500,25027780,7840,7840,7840,7840,0
20240820,172400,25027780,7840,7840,7840,7840,0
20240820,172300,25027780,7840,7840,7840,7840,0
20240820,172200,25027780,7840,7840,7840,7840,0
20240820,172100,25027780,7840,7840,7840,7840,0
20240820,172000,25027780,7840,7840,7840,7840,0
20240820,171900,25027780,7840,7840,7840,7840,0
20240820,171800,25027780,7840,7840,7840,7840,0
20240820,171700,25027780,7840,7840,7840,7840,0
20240820,171600,25027780,7840,7840,7840,7840,0
20240820,171500,25027780,7840,7840,7840,7840,0
20240820,171400,25027780,7840,7840,7840,7840,0
20240820,171300,25027780,7840,7840,7840,7840,0
20240820,171200,25027780,7840,7840,7840,7840,0
20240820,171100,25027780,7840,7840,7840,7840,0
20240820,171000,25027780,7840,7840,7840,7840,0
20240820,170900,25027780,7840,7840,7840,7840,398
20240820,170800,25027780,7840,7840,7840,7840,0
20240820,170700,25027780,7840,7840,7840,7840,0
20240820,170600,25027780,7840,7840,7840,7840,0
20240820,170500,25027780,7840,7840,7840,7840,0
20240820,170400,25027780,7840,7840,7840,7840,0
20240820,170300,25027780,7840,7840,7840,7840,0
20240820,170200,25027780,7840,7840,7840,7840,0
20240820,170100,25027780,7840,7840,7840,7840,0
20240820,170000,25027780,7840,7840,7840,7840,0
20240820,165900,25027780,7840,7840,7840,7840,0
20240820,165800,25027780,7840,7840,7840,7840,0
20240820,165700,25027780,7840,7840,7840,7840,0
20240820,165600,25027780,7840,7840,7840,7840,0
20240820,165500,25027780,7840,7840,7840,7840,0
20240820,165400,25027780,7840,7840,7840,7840,0
20240820,165300,25027780,7840,7840,7840,7840,0
20240820,165200,25027780,7840,7840,7840,7840,0
20240820,165100,25027780,7840,7840,7840,7840,0
20240820,165000,25027780,7840,7840,7840,7840,0
20240820,164900,25027780,7840,7840,7840,7840,0
20240820,164800,25027780,7840,7840,7840,7840,0
20240820,164700,25027780,7840,7840,7840,7840,0
20240820,164600,25027780,7840,7840,7840,7840,0
20240820,164500,25027780,7840,7840,7840,7840,0
20240820,164400,25027780,7840,7840,7840,7840,0
20240820,164300,25027780,7840,7840,7840,7840,0
20240820,164200,25027780,7840,7840,7840,7840,0
20240820,164100,25027780,7840,7840,7840,7840,0
20240820,164000,25027780,7840,7840,7840,7840,0
20240820,163900,25027780,7840,7840,7840,7840,398
20240820,163800,25027780,7840,7840,7840,7840,0
20240820,163700,25027780,7840,7840,7840,7840,0
20240820,163600,25027780,7840,7840,7840,7840,0
20240820,163500,25027780,7840,7840,7840,7840,0
20240820,163400,25027780,7840,7840,7840,7840,0
20240820,163300,25027780,7840,7840,7840,7840,0
20240820,163200,25027780,7840,7840,7840,7840,0
20240820,163100,25027780,7840,7840,7840,7840,0
20240820,163000,25027780,7840,7840,7840,7840,0
20240820,162900,25027780,7840,7840,7840,7840,0
20240820,162800,25027780,7840,7840,7840,7840,0
20240820,162700,25027780,7840,7840,7840,7840,0
20240820,162600,25027780,7840,7840,7840,7840,0
20240820,162500,25027780,7840,7840,7840,7840,0
20240820,162400,25027780,7840,7840,7840,7840,0
20240820,162300,25027780,7840,7840,7840,7840,0
20240820,162200,25027780,7840,7840,7840,7840,0
20240820,162100,25027780,7840,7840,7840,7840,0
20240820,162000,25027780,7840,7840,7840,7840,0
20240820,161900,25027780,7840,7840,7840,7840,0
20240820,161800,25027780,7840,7840,7840,7840,0
20240820,161700,25027780,7840,7840,7840,7840,0
20240820,161600,25027780,7840,7840,7840,7840,0
20240820,161500,25027780,7840,7840,7840,7840,0
20240820,161400,25027780,7840,7840,7840,7840,0
20240820,161300,25027780,7840,7840,7840,7840,0
20240820,161200,25027780,7840,7840,7840,7840,0
20240820,161100,25027780,7840,7840,7840,7840,0
20240820,161000,25027780,7840,7840,7840,7840,0
20240820,160900,25027780,7840,7840,7840,7840,398
20240820,160800,25027780,7840,7840,7840,7840,0
20240820,160700,25027780,7840,7840,7840,7840,0
20240820,160600,25027780,7840,7840,7840,7840,0
20240820,160500,25027780,7840,7840,7840,7840,0
20240820,160400,25027780,7840,7840,7840,7840,0
20240820,160300,25027780,7840,7840,7840,7840,0
20240820,160200,25027780,7840,7840,7840,7840,0
20240820,160100,25027780,7840,7840,7840,7840,0
20240820,160000,25027780,7840,7840,7840,7840,0
20240820,155900,25027780,7840,7840,7840,7840,0
20240820,155800,25027780,7840,7840,7840,7840,0
20240820,155700,25027780,7840,7840,7840,7840,0
20240820,155600,25027780,7840,7840,7840,7840,0
20240820,155500,25027780,7840,7840,7840,7840,0
20240820,155400,25027780,7840,7840,7840,7840,0
20240820,155300,25027780,7840,7840,7840,7840,0
20240820,155200,25027780,7840,7840,7840,7840,0
20240820,155100,25027780,7840,7840,7840,7840,0
20240820,155000,25027780,7840,7840,7840,7840,0
20240820,154900,25027780,7840,7840,7840,7840,0
20240820,154800,25027780,7840,7840,7840,7840,0
20240820,154700,25027780,7840,7840,7840,7840,0
20240820,154600,25027780,7840,7840,7840,7840,0
20240820,154500,25027780,7840,7840,7840,7840,0
20240820,154400,25027780,7840,7840,7840,7840,0
20240820,154300,25027780,7840,7840,7840,7840,0
20240820,154200,25027780,7840,7840,7840,7840,0
20240820,154100,25027780,7840,7840,7840,7840,0
20240820,154000,25027780,7840,7840,7840,7840,0
20240820,153900,25027780,7840,7840,7840,7840,398
20240820,153800,25027780,7840,7840,7840,7840,0
20240820,153700,25027780,7840,7840,7840,7840,0
20240820,153600,25027780,7840,7840,7840,7840,0
20240820,153500,25027780,7840,7840,7840,7840,0
20240820,153400,25027780,7840,7840,7840,7840,0
20240820,153300,25027780,7840,7840,7840,7840,0
20240820,153200,25027780,7840,7840,7840,7840,0
20240820,153100,25027780,7840,7840,7840,7840,0
20240820,153000,25027780,7840,7840,7840,7840,398
20240820,152900,21907460,7830,7830,7830,7830,0
20240820,152800,21907460,7830,7830,7830,7830,0
20240820,152700,21907460,7830,7830,7830,7830,0
20240820,152600,21907460,7830,7830,7830,7830,0
20240820,152500,21907460,7830,7830,7830,7830,0
20240820,152400,21907460,7830,7830,7830,7830,0
20240820,152300,21907460,7830,7830,7830,7830,0
20240820,152200,21907460,7830,7830,7830,7830,0
20240820,152100,21907460,7830,7830,7830,7830,0
20240820,152000,21907460,7830,7830,7830,7830,0
20240820,151900,21907460,7830,7850,7850,7830,29
20240820,151800,21680340,7850,7850,7850,7830,51
20240820,151700,21280810,7850,7850,7850,7850,0
20240820,151600,21280810,7850,7850,7850,7850,10
20240820,151500,21202310,7850,7850,7850,7850,1
20240820,151400,21194460,7820,7820,7820,7820,0
20240820,151300,21194460,7820,7820,7820,7820,0
20240820,151200,21194460,7820,7820,7820,7820,0
20240820,151100,21194460,7820,7820,7820,7820,0
20240820,151000,21194460,7820,7820,7820,7820,0
20240820,150900,21194460,7820,7820,7820,7820,0
20240820,150800,21194460,7820,7820,7820,7820,0
20240820,150700,21194460,7820,7820,7820,7820,0
20240820,150600,21194460,7820,7820,7820,7820,0
20240820,150500,21194460,7820,7820,7820,7820,0
20240820,150400,21194460,7820,7820,7820,7820,0
20240820,150300,21194460,7820,7820,7820,7820,0
20240820,150200,21194460,7820,7820,7820,7820,6
20240820,150100,21147540,7870,7870,7870,7870,0
20240820,150000,21147540,7870,7870,7870,7870,0
20240820,145900,21147540,7870,7870,7870,7870,0
20240820,145800,21147540,7870,7870,7870,7870,0
20240820,145700,21147540,7870,7870,7870,7870,0
20240820,145600,21147540,7870,7870,7870,7870,0
20240820,145500,21147540,7870,7870,7870,7870,0
20240820,145400,21147540,7870,7870,7870,7870,0
20240820,145300,21147540,7870,7870,7870,7870,0
20240820,145200,21147540,7870,7820,7870,7820,23
20240820,145100,20967630,7830,7830,7830,7830,100
20240820,145000,20184630,7870,7870,7870,7870,0
20240820,144900,20184630,7870,7870,7870,7870,0
20240820,144800,20184630,7870,7870,7870,7870,0
20240820,144700,20184630,7870,7870,7870,7870,0
20240820,144600,20184630,7870,7870,7870,7870,0
20240820,144500,20184630,7870,7870,7870,7870,0
20240820,144400,20184630,7870,7870,7870,7870,0
20240820,144300,20184630,7870,7870,7870,7870,0
20240820,144200,20184630,7870,7870,7870,7870,31
20240820,144100,19940660,7870,7870,7870,7870,0
20240820,144000,19940660,7870,7870,7870,7870,0
20240820,143900,19940660,7870,7870,7870,7870,0
20240820,143800,19940660,7870,7870,7870,7870,0
20240820,143700,19940660,7870,7870,7870,7870,0
20240820,143600,19940660,7870,7870,7870,7870,0
20240820,143500,19940660,7870,7870,7870,7870,0
20240820,143400,19940660,7870,7870,7870,7870,0
20240820,143300,19940660,7870,7870,7870,7870,0
20240820,143200,19940660,7870,7870,7870,7870,0
20240820,143100,19940660,7870,7870,7870,7870,0
20240820,143000,19940660,7870,7870,7870,7870,0
20240820,142900,19940660,7870,7870,7870,7870,0
20240820,142800,19940660,7870,7870,7870,7870,0
20240820,142700,19940660,7870,7870,7870,7870,0
20240820,142600,19940660,7870,7870,7870,7870,0
20240820,142500,19940660,7870,7870,7870,7870,0
20240820,142400,19940660,7870,7870,7870,7870,0
20240820,142300,19940660,7870,7870,7870,7870,0
20240820,142200,19940660,7870,7870,7870,7870,0
20240820,142100,19940660,7870,7870,7870,7870,0
20240820,142000,19940660,7870,7870,7870,7870,0
20240820,141900,19940660,7870,7870,7870,7870,0
20240820,141800,19940660,7870,7870,7870,7870,0
20240820,141700,19940660,7870,7870,7870,7870,0
20240820,141600,19940660,7870,7870,7870,7870,0
20240820,141500,19940660,7870,7870,7870,7870,0
20240820,141400,19940660,7870,7870,7870,7870,0
20240820,141300,19940660,7870,7870,7870,7870,0
20240820,141200,19940660,7870,7870,7870,7870,0
20240820,141100,19940660,7870,7870,7870,7870,0
20240820,141000,19940660,7870,7870,7870,7870,0
20240820,140900,19940660,7870,7870,7870,7870,0
20240820,140800,19940660,7870,7870,7870,7870,0
20240820,140700,19940660,7870,7870,7870,7870,0
20240820,140600,19940660,7870,7870,7870,7870,0
20240820,140500,19940660,7870,7870,7870,7870,0
20240820,140400,19940660,7870,7870,7870,7870,0
20240820,140300,19940660,7870,7870,7870,7870,0
20240820,140200,19940660,7870,7870,7870,7870,0
20240820,140100,19940660,7870,7870,7870,7870,0
20240820,140000,19940660,7870,7870,7870,7870,0
20240820,135900,19940660,7870,7870,7870,7870,0
20240820,135800,19940660,7870,7870,7870,7870,0
20240820,135700,19940660,7870,7870,7870,7870,0
20240820,135600,19940660,7870,7870,7870,7870,0
20240820,135500,19940660,7870,7870,7870,7870,20
20240820,135400,19783260,7870,7870,7870,7870,0
20240820,135300,19783260,7870,7870,7870,7870,0
20240820,135200,19783260,7870,7870,7870,7870,0
20240820,135100,19783260,7870,7870,7870,7870,0
20240820,135000,19783260,7870,7870,7870,7870,0
20240820,134900,19783260,7870,7870,7870,7870,0
20240820,134800,19783260,7870,7870,7870,7870,0
20240820,134700,19783260,7870,7870,7870,7870,0
20240820,134600,19783260,7870,7870,7870,7870,0
20240820,134500,19783260,7870,7870,7870,7870,0
20240820,134400,19783260,7870,7870,7870,7870,0
20240820,134300,19783260,7870,7870,7870,7870,0
20240820,134200,19783260,7870,7870,7870,7870,0
20240820,134100,19783260,7870,7870,7870,7870,0
20240820,134000,19783260,7870,7870,7870,7870,0
20240820,133900,19783260,7870,7870,7870,7870,0
20240820,133800,19783260,7870,7870,7870,7870,0
20240820,133700,19783260,7870,7870,7870,7870,0
20240820,133600,19783260,7870,7870,7870,7870,0
20240820,133500,19783260,7870,7870,7870,7870,0
20240820,133400,19783260,7870,7870,7870,7870,0
20240820,133300,19783260,7870,7870,7870,7870,0
20240820,133200,19783260,7870,7870,7870,7870,0
20240820,133100,19783260,7870,7870,7870,7870,0
20240820,133000,19783260,7870,7870,7870,7870,0
20240820,132900,19783260,7870,7870,7870,7870,0
20240820,132800,19783260,7870,7870,7870,7870,0
20240820,132700,19783260,7870,7870,7870,7870,0
20240820,132600,19783260,7870,7870,7870,7870,0
20240820,132500,19783260,7870,7870,7870,7870,0
20240820,132400,19783260,7870,7870,7870,7870,0
20240820,132300,19783260,7870,7870,7870,7870,0
20240820,132200,19783260,7870,7870,7870,7870,0
20240820,132100,19783260,7870,7870,7870,7870,0
20240820,132000,19783260,7870,7870,7870,7870,0
20240820,131900,19783260,7870,7870,7870,7870,0
20240820,131800,19783260,7870,7870,7870,7870,0
20240820,131700,19783260,7870,7870,7870,7870,0
20240820,131600,19783260,7870,7870,7870,7870,0
20240820,131500,19783260,7870,7870,7870,7870,0
20240820,131400,19783260,7870,7870,7870,7870,0
20240820,131300,19783260,7870,7870,7870,7870,0
20240820,131200,19783260,7870,7870,7870,7870,0
20240820,131100,19783260,7870,7870,7870,7870,0
20240820,131000,19783260,7870,7870,7870,7870,0
20240820,130900,19783260,7870,7870,7870,7870,0
20240820,130800,19783260,7870,7870,7870,7870,0
20240820,130700,19783260,7870,7870,7870,7870,0
20240820,130600,19783260,7870,7870,7870,7870,0
20240820,130500,19783260,7870,7870,7870,7870,0
20240820,130400,19783260,7870,7870,7870,7870,1
20240820,130300,19775390,7820,7820,7820,7820,0
20240820,130200,19775390,7820,7820,7820,7820,0
20240820,130100,19775390,7820,7820,7820,7820,0
20240820,130000,19775390,7820,7820,7820,7820,0
20240820,125900,19775390,7820,7820,7820,7820,0
20240820,125800,19775390,7820,7820,7820,7820,0
20240820,125700,19775390,7820,7820,7820,7820,18
20240820,125600,19634630,7870,7870,7870,7870,0
20240820,125500,19634630,7870,7870,7870,7870,0
20240820,125400,19634630,7870,7870,7870,7870,56
20240820,125300,19193910,7870,7870,7870,7870,0
20240820,125200,19193910,7870,7850,7870,7850,14
20240820,125100,19083990,7850,7850,7850,7850,0
20240820,125000,19083990,7850,7850,7850,7850,0
20240820,124900,19083990,7850,7850,7850,7850,0
20240820,124800,19083990,7850,7850,7850,7850,18
20240820,124700,18942690,7850,7850,7850,7850,0
20240820,124600,18942690,7850,7850,7850,7850,1
20240820,124500,18934840,7850,7850,7850,7850,0
20240820,124400,18934840,7850,7850,7850,7850,0
20240820,124300,18934840,7850,7850,7850,7850,0
20240820,124200,18934840,7850,7850,7850,7850,0
20240820,124100,18934840,7850,7850,7850,7850,0
20240820,124000,18934840,7850,7850,7850,7850,0
20240820,123900,18934840,7850,7850,7850,7850,0
20240820,123800,18934840,7850,7850,7850,7850,0
20240820,123700,18934840,7850,7850,7850,7850,0
20240820,123600,18934840,7850,7850,7850,7850,0
20240820,123500,18934840,7850,7850,7850,7850,25
20240820,123400,18738590,7850,7850,7850,7850,0
20240820,123300,18738590,7850,7850,7850,7850,0
20240820,123200,18738590,7850,7850,7850,7850,0
20240820,123100,18738590,7850,7850,7850,7850,0
20240820,123000,18738590,7850,7850,7850,7850,0
20240820,122900,18738590,7850,7850,7850,7850,0
20240820,122800,18738590,7850,7850,7850,7850,0
20240820,122700,18738590,7850,7850,7850,7850,0
20240820,122600,18738590,7850,7850,7850,7850,0
20240820,122500,18738590,7850,7850,7850,7850,0
20240820,122400,18738590,7850,7850,7850,7850,0
20240820,122300,18738590,7850,7850,7850,7850,0
20240820,122200,18738590,7850,7850,7850,7850,0
20240820,122100,18738590,7850,7850,7850,7850,0
20240820,122000,18738590,7850,7850,7850,7850,0
20240820,121900,18738590,7850,7850,7850,7850,0
20240820,121800,18738590,7850,7850,7850,7850,0
20240820,121700,18738590,7850,7850,7850,7850,0
20240820,121600,18738590,7850,7850,7850,7850,0
20240820,121500,18738590,7850,7850,7850,7850,0
20240820,121400,18738590,7850,7850,7850,7850,0
20240820,121300,18738590,7850,7850,7850,7850,0
20240820,121200,18738590,7850,7850,7850,7850,0
20240820,121100,18738590,7850,7850,7850,7850,0
20240820,121000,18738590,7850,7850,7850,7850,0
20240820,120900,18738590,7850,7850,7850,7850,0
20240820,120800,18738590,7850,7850,7850,7850,0
20240820,120700,18738590,7850,7850,7850,7850,0
20240820,120600,18738590,7850,7850,7850,7850,0
20240820,120500,18738590,7850,7850,7850,7850,0
20240820,120400,18738590,7850,7850,7850,7850,0
20240820,120300,18738590,7850,7850,7850,7850,0
20240820,120200,18738590,7850,7850,7850,7850,0
20240820,120100,18738590,7850,7850,7850,7850,0
20240820,120000,18738590,7850,7850,7850,7850,0
20240820,115900,18738590,7850,7850,7850,7850,0
20240820,115800,18738590,7850,7850,7850,7850,0
20240820,115700,18738590,7850,7850,7850,7850,1
20240820,115600,18730740,7800,7800,7800,7800,653
20240820,115500,13637340,7800,7800,7800,7800,0
20240820,115400,13637340,7800,7780,7800,7780,17
20240820,115300,13505060,7780,7780,7780,7780,0
20240820,115200,13505060,7780,7780,7780,7780,0
20240820,115100,13505060,7780,7780,7780,7780,0
20240820,115000,13505060,7780,7780,7780,7780,0
20240820,114900,13505060,7780,7780,7780,7780,0
20240820,114800,13505060,7780,7780,7780,7780,0
20240820,114700,13505060,7780,7780,7780,7780,0
20240820,114600,13505060,7780,7780,7780,7780,0
20240820,114500,13505060,7780,7780,7780,7780,0
20240820,114400,13505060,7780,7780,7780,7780,1
20240820,114300,13497280,7780,7780,7780,7780,0
20240820,114200,13497280,7780,7780,7780,7780,0
20240820,114100,13497280,7780,7780,7780,7780,0
20240820,114000,13497280,7780,7780,7780,7780,0
20240820,113900,13497280,7780,7780,7780,7780,2
20240820,113800,13481720,7780,7780,7780,7780,0
20240820,113700,13481720,7780,7780,7780,7780,0
20240820,113600,13481720,7780,7780,7780,7780,0
20240820,113500,13481720,7780,7780,7780,7780,0
20240820,113400,13481720,7780,7780,7780,7780,0
20240820,113300,13481720,7780,7780,7780,7780,0
20240820,113200,13481720,7780,7780,7780,7780,1
20240820,113100,13473940,7740,7740,7740,7740,1
20240820,113000,13466200,7780,7780,7780,7780,0
20240820,112900,13466200,7780,7780,7780,7780,0
20240820,112800,13466200,7780,7780,7780,7780,1
20240820,112700,13458420,7780,7780,7780,7780,5
20240820,112600,13419520,7780,7780,7780,7780,0
20240820,112500,13419520,7780,7780,7780,7780,0
20240820,112400,13419520,7780,7780,7780,7780,0
20240820,112300,13419520,7780,7780,7780,7780,5
20240820,112200,13380620,7780,7780,7780,7780,26
20240820,112100,13178340,7780,7780,7780,7780,0
20240820,112000,13178340,7780,7780,7780,7780,0
20240820,111900,13178340,7780,7780,7780,7780,0
20240820,111800,13178340,7780,7780,7780,7780,0
20240820,111700,13178340,7780,7780,7780,7780,5
20240820,111600,13139440,7780,7780,7780,7780,3
20240820,111500,13116100,7800,7800,7800,7800,0
20240820,111400,13116100,7800,7800,7800,7800,0
20240820,111300,13116100,7800,7800,7800,7800,11
20240820,111200,13030300,7740,7790,7790,7740,187
20240820,111100,11578290,7800,7800,7800,7800,0
20240820,111000,11578290,7800,7800,7800,7800,0
20240820,110900,11578290,7800,7800,7800,7800,0
20240820,110800,11578290,7800,7800,7800,7800,0
20240820,110700,11578290,7800,7800,7800,7800,0
20240820,110600,11578290,7800,7800,7800,7800,8
20240820,110500,11515890,7800,7800,7800,7800,173
20240820,110400,10166490,7850,7850,7850,7850,0
20240820,110300,10166490,7850,7850,7850,7850,0
20240820,110200,10166490,7850,7850,7850,7850,1
20240820,110100,10158640,7850,7850,7850,7850,0
20240820,110000,10158640,7850,7840,7850,7840,12
20240820,105900,10064550,7750,7750,7750,7750,0
20240820,105800,10064550,7750,7750,7750,7750,20
20240820,105700,9909550,7860,7860,7860,7860,0
20240820,105600,9909550,7860,7860,7860,7860,0
20240820,105500,9909550,7860,7860,7860,7860,0
20240820,105400,9909550,7860,7860,7860,7860,0
20240820,105300,9909550,7860,7860,7860,7860,0
20240820,105200,9909550,7860,7860,7860,7860,0
20240820,105100,9909550,7860,7860,7860,7860,0
20240820,105000,9909550,7860,7860,7860,7860,0
20240820,104900,9909550,7860,7860,7860,7860,0
20240820,104800,9909550,7860,7860,7860,7860,0
20240820,104700,9909550,7860,7860,7860,7860,0
20240820,104600,9909550,7860,7860,7860,7860,0
20240820,104500,9909550,7860,7860,7860,7860,0
20240820,104400,9909550,7860,7860,7860,7860,0
20240820,104300,9909550,7860,7860,7860,7860,0
20240820,104200,9909550,7860,7860,7860,7860,0
20240820,104100,9909550,7860,7860,7860,7860,0
20240820,104000,9909550,7860,7860,7860,7860,0
20240820,103900,9909550,7860,7860,7860,7860,0
20240820,103800,9909550,7860,7860,7860,7860,1
20240820,103700,9901690,7860,7860,7860,7860,1
20240820,103600,9893830,7750,7750,7750,7750,0
20240820,103500,9893830,7750,7750,7750,7750,2
20240820,103400,9878330,7870,7870,7870,7870,0
20240820,103300,9878330,7870,7870,7870,7870,0
20240820,103200,9878330,7870,7870,7870,7870,0
20240820,103100,9878330,7870,7870,7870,7870,0
20240820,103000,9878330,7870,7870,7870,7870,0
20240820,102900,9878330,7870,7870,7870,7870,0
20240820,102800,9878330,7870,7870,7870,7870,0
20240820,102700,9878330,7870,7870,7870,7870,0
20240820,102600,9878330,7870,7870,7870,7870,0
20240820,102500,9878330,7870,7870,7870,7870,0
20240820,102400,9878330,7870,7870,7870,7870,0
20240820,102300,9878330,7870,7870,7870,7870,0
20240820,102200,9878330,7870,7870,7870,7870,0
20240820,102100,9878330,7870,7870,7870,7870,0
20240820,102000,9878330,7870,7870,7870,7870,0
20240820,101900,9878330,7870,7870,7870,7870,0
20240820,101800,9878330,7870,7870,7870,7870,0
20240820,101700,9878330,7870,7870,7870,7870,0
20240820,101600,9878330,7870,7870,7870,7870,0
20240820,101500,9878330,7870,7870,7870,7870,0
20240820,101400,9878330,7870,7870,7870,7870,0
20240820,101300,9878330,7870,7870,7870,7870,0
20240820,101200,9878330,7870,7870,7870,7870,0
20240820,101100,9878330,7870,7870,7870,7870,0
20240820,101000,9878330,7870,7870,7870,7870,0
20240820,100900,9878330,7870,7870,7870,7870,0
20240820,100800,9878330,7870,7870,7870,7870,0
20240820,100700,9878330,7870,7870,7870,7870,0
20240820,100600,9878330,7870,7870,7870,7870,0
20240820,100500,9878330,7870,7860,7870,7690,313
20240820,100400,7446260,7880,7880,7880,7880,10
20240820,100300,7367460,7880,7880,7880,7880,0
20240820,100200,7367460,7880,7880,7880,7880,0
20240820,100100,7367460,7880,7880,7880,7880,0
20240820,100000,7367460,7880,7880,7880,7880,0
20240820,095900,7367460,7880,7880,7880,7880,0
20240820,095800,7367460,7880,7880,7880,7880,0
20240820,095700,7367460,7880,7880,7880,7880,0
20240820,095600,7367460,7880,7880,7880,7880,1
20240820,095500,7359580,7860,7860,7860,7860,0
20240820,095400,7359580,7860,7860,7860,7860,0
20240820,095300,7359580,7860,7860,7860,7860,0
20240820,095200,7359580,7860,7860,7860,7860,0
20240820,095100,7359580,7860,7870,7870,7860,144
20240820,095000,6227440,7880,7880,7880,7880,0
20240820,094900,6227440,7880,7880,7880,7880,1
20240820,094800,6219560,7860,7860,7860,7860,1
20240820,094700,6211700,7880,7880,7880,7880,1
20240820,094600,6203820,7880,7880,7880,7880,0
20240820,094500,6203820,7880,7880,7880,7880,0
20240820,094400,6203820,7880,7880,7880,7880,2
20240820,094300,6188060,7880,7880,7880,7880,5
20240820,094200,6148660,7880,7880,7880,7880,0
20240820,094100,6148660,7880,7880,7880,7880,0
20240820,094000,6148660,7880,7880,7880,7880,0
20240820,093900,6148660,7880,7880,7880,7880,0
20240820,093800,6148660,7880,7890,7890,7880,134
20240820,093700,5092240,7900,7900,7900,7900,0
20240820,093600,5092240,7900,7900,7900,7900,0
20240820,093500,5092240,7900,7900,7900,7900,10
20240820,093400,5013240,7900,7900,7900,7900,0
20240820,093300,5013240,7900,7900,7900,7900,0
20240820,093200,5013240,7900,7900,7900,7900,0
20240820,093100,5013240,7900,7900,7900,7900,0
20240820,093000,5013240,7900,7900,7900,7900,0
20240820,092900,5013240,7900,7900,7900,7900,0
20240820,092800,5013240,7900,7900,7900,7900,15
20240820,092700,4894740,7900,7900,7900,7900,53
20240820,092600,4476040,7900,7900,7900,7900,0
20240820,092500,4476040,7900,7900,7900,7900,0
20240820,092400,4476040,7900,7900,7900,7900,6
20240820,092300,4428640,7900,7900,7900,7900,0
20240820,092200,4428640,7900,7900,7900,7900,0
20240820,092100,4428640,7900,7900,7900,7900,0
20240820,092000,4428640,7900,7900,7900,7900,1
20240820,091900,4420740,7880,7890,7890,7880,140
20240820,091800,3316770,7890,7890,7890,7890,0
20240820,091700,3316770,7890,7890,7890,7890,0
20240820,091600,3316770,7890,7890,7890,7890,0
20240820,091500,3316770,7890,7890,7890,7890,0
20240820,091400,3316770,7890,7890,7890,7890,0
20240820,091300,3316770,7890,7890,7890,7890,1
20240820,091200,3308880,7880,7880,7880,7880,380
20240820,091100,314480,7900,7900,7900,7900,2
20240820,091000,298680,7900,7900,7900,7900,0
20240820,090900,298680,7900,7900,7900,7900,0
20240820,090800,298680,7900,7900,7900,7900,0
20240820,090700,298680,7900,7900,7900,7900,0
20240820,090600,298680,7900,7900,7900,7900,0
20240820,090500,298680,7900,7900,7900,7900,0
20240820,090400,298680,7900,7900,7900,7900,1
20240820,090300,290780,7860,7860,7860,7860,0
20240820,090200,290780,7860,7860,7860,7860,32
20240820,090100,39260,7860,7860,7860,7860,1
20240820,090000,31400,7850,7850,7850,7850,4