KissMeData/048430/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192800,144545210,6980,6980,6980,6980,174
20240822,192700,144545210,6980,6980,6980,6980,0
20240822,192600,144545210,6980,6980,6980,6980,0
20240822,192500,144545210,6980,6980,6980,6980,0
20240822,192400,144545210,6980,6980,6980,6980,0
20240822,192300,144545210,6980,6980,6980,6980,0
20240822,192200,144545210,6980,6980,6980,6980,0
20240822,192100,144545210,6980,6980,6980,6980,0
20240822,192000,144545210,6980,6980,6980,6980,0
20240822,191900,144545210,6980,6980,6980,6980,0
20240822,191800,144545210,6980,6980,6980,6980,0
20240822,191700,144545210,6980,6980,6980,6980,0
20240822,191600,144545210,6980,6980,6980,6980,0
20240822,191500,144545210,6980,6980,6980,6980,0
20240822,191400,144545210,6980,6980,6980,6980,0
20240822,191300,144545210,6980,6980,6980,6980,0
20240822,191200,144545210,6980,6980,6980,6980,0
20240822,191100,144545210,6980,6980,6980,6980,0
20240822,191000,144545210,6980,6980,6980,6980,0
20240822,190900,144545210,6980,6980,6980,6980,0
20240822,190800,144545210,6980,6980,6980,6980,0
20240822,190700,144545210,6980,6980,6980,6980,0
20240822,190600,144545210,6980,6980,6980,6980,0
20240822,190500,144545210,6980,6980,6980,6980,0
20240822,190400,144545210,6980,6980,6980,6980,0
20240822,190300,144545210,6980,6980,6980,6980,0
20240822,190200,144545210,6980,6980,6980,6980,0
20240822,190100,144545210,6980,6980,6980,6980,0
20240822,190000,144545210,6980,6980,6980,6980,0
20240822,185900,144545210,6980,6980,6980,6980,0
20240822,185800,144545210,6980,6980,6980,6980,174
20240822,185700,144545210,6980,6980,6980,6980,0
20240822,185600,144545210,6980,6980,6980,6980,0
20240822,185500,144545210,6980,6980,6980,6980,0
20240822,185400,144545210,6980,6980,6980,6980,0
20240822,185300,144545210,6980,6980,6980,6980,0
20240822,185200,144545210,6980,6980,6980,6980,0
20240822,185100,144545210,6980,6980,6980,6980,0
20240822,185000,144545210,6980,6980,6980,6980,0
20240822,184900,144545210,6980,6980,6980,6980,0
20240822,184800,144545210,6980,6980,6980,6980,0
20240822,184700,144545210,6980,6980,6980,6980,0
20240822,184600,144545210,6980,6980,6980,6980,0
20240822,184500,144545210,6980,6980,6980,6980,0
20240822,184400,144545210,6980,6980,6980,6980,0
20240822,184300,144545210,6980,6980,6980,6980,0
20240822,184200,144545210,6980,6980,6980,6980,0
20240822,184100,144545210,6980,6980,6980,6980,0
20240822,184000,144545210,6980,6980,6980,6980,0
20240822,183900,144545210,6980,6980,6980,6980,0
20240822,183800,144545210,6980,6980,6980,6980,0
20240822,183700,144545210,6980,6980,6980,6980,0
20240822,183600,144545210,6980,6980,6980,6980,0
20240822,183500,144545210,6980,6980,6980,6980,0
20240822,183400,144545210,6980,6980,6980,6980,0
20240822,183300,144545210,6980,6980,6980,6980,0
20240822,183200,144545210,6980,6980,6980,6980,0
20240822,183100,144545210,6980,6980,6980,6980,0
20240822,183000,144545210,6980,6980,6980,6980,0
20240822,182900,144545210,6980,6980,6980,6980,0
20240822,182800,144545210,6980,6980,6980,6980,174
20240822,182700,144545210,6980,6980,6980,6980,0
20240822,182600,144545210,6980,6980,6980,6980,0
20240822,182500,144545210,6980,6980,6980,6980,0
20240822,182400,144545210,6980,6980,6980,6980,0
20240822,182300,144545210,6980,6980,6980,6980,0
20240822,182200,144545210,6980,6980,6980,6980,0
20240822,182100,144545210,6980,6980,6980,6980,0
20240822,182000,144545210,6980,6980,6980,6980,0
20240822,181900,144545210,6980,6980,6980,6980,0
20240822,181800,144545210,6980,6980,6980,6980,0
20240822,181700,144545210,6980,6980,6980,6980,0
20240822,181600,144545210,6980,6980,6980,6980,0
20240822,181500,144545210,6980,6980,6980,6980,0
20240822,181400,144545210,6980,6980,6980,6980,0
20240822,181300,144545210,6980,6980,6980,6980,0
20240822,181200,144545210,6980,6980,6980,6980,0
20240822,181100,144545210,6980,6980,6980,6980,0
20240822,181000,144545210,6980,6980,6980,6980,0
20240822,180900,144545210,6980,6980,6980,6980,0
20240822,180800,144545210,6980,6980,6980,6980,0
20240822,180700,144545210,6980,6980,6980,6980,0
20240822,180600,144545210,6980,6980,6980,6980,0
20240822,180500,144545210,6980,6980,6980,6980,0
20240822,180400,144545210,6980,6980,6980,6980,0
20240822,180300,144545210,6980,6980,6980,6980,0
20240822,180200,144545210,6980,6980,6980,6980,0
20240822,180100,144545210,6980,6980,6980,6980,0
20240822,180000,144545210,6980,6980,6980,6980,0
20240822,175900,144545210,6980,6980,6980,6980,0
20240822,175800,144545210,6980,6980,6980,6980,174
20240822,175700,144545210,6980,6980,6980,6980,0
20240822,175600,144545210,6980,6980,6980,6980,0
20240822,175500,144545210,6980,6980,6980,6980,0
20240822,175400,144545210,6980,6980,6980,6980,0
20240822,175300,144545210,6980,6980,6980,6980,0
20240822,175200,144545210,6980,6980,6980,6980,0
20240822,175100,144545210,6980,6980,6980,6980,0
20240822,175000,144545210,6980,6980,6980,6980,0
20240822,174900,144545210,6980,6980,6980,6980,0
20240822,174800,144545210,6980,6980,6980,6980,0
20240822,174700,144545210,6980,6980,6980,6980,0
20240822,174600,144545210,6980,6980,6980,6980,0
20240822,174500,144545210,6980,6980,6980,6980,0
20240822,174400,144545210,6980,6980,6980,6980,0
20240822,174300,144545210,6980,6980,6980,6980,0
20240822,174200,144545210,6980,6980,6980,6980,0
20240822,174100,144545210,6980,6980,6980,6980,0
20240822,174000,144545210,6980,6980,6980,6980,0
20240822,173900,144545210,6980,6980,6980,6980,0
20240822,173800,144545210,6980,6980,6980,6980,0
20240822,173700,144545210,6980,6980,6980,6980,0
20240822,173600,144545210,6980,6980,6980,6980,0
20240822,173500,144545210,6980,6980,6980,6980,0
20240822,173400,144545210,6980,6980,6980,6980,0
20240822,173300,144545210,6980,6980,6980,6980,0
20240822,173200,144545210,6980,6980,6980,6980,0
20240822,173100,144545210,6980,6980,6980,6980,0
20240822,173000,144545210,6980,6980,6980,6980,0
20240822,172900,144545210,6980,6980,6980,6980,0
20240822,172800,144545210,6980,6980,6980,6980,174
20240822,172700,144545210,6980,6980,6980,6980,0
20240822,172600,144545210,6980,6980,6980,6980,0
20240822,172500,144545210,6980,6980,6980,6980,0
20240822,172400,144545210,6980,6980,6980,6980,0
20240822,172300,144545210,6980,6980,6980,6980,0
20240822,172200,144545210,6980,6980,6980,6980,0
20240822,172100,144545210,6980,6980,6980,6980,0
20240822,172000,144545210,6980,6980,6980,6980,0
20240822,171900,144545210,6980,6980,6980,6980,0
20240822,171800,144545210,6980,6980,6980,6980,0
20240822,171700,144545210,6980,6980,6980,6980,0
20240822,171600,144545210,6980,6980,6980,6980,0
20240822,171500,144545210,6980,6980,6980,6980,0
20240822,171400,144545210,6980,6980,6980,6980,0
20240822,171300,144545210,6980,6980,6980,6980,0
20240822,171200,144545210,6980,6980,6980,6980,0
20240822,171100,144545210,6980,6980,6980,6980,0
20240822,171000,144545210,6980,6980,6980,6980,0
20240822,170900,144545210,6980,6980,6980,6980,0
20240822,170800,144545210,6980,6980,6980,6980,0
20240822,170700,144545210,6980,6980,6980,6980,0
20240822,170600,144545210,6980,6980,6980,6980,0
20240822,170500,144545210,6980,6980,6980,6980,0
20240822,170400,144545210,6980,6980,6980,6980,0
20240822,170300,144545210,6980,6980,6980,6980,0
20240822,170200,144545210,6980,6980,6980,6980,0
20240822,170100,144545210,6980,6980,6980,6980,0
20240822,170000,144545210,6980,6980,6980,6980,0
20240822,165900,144545210,6980,6980,6980,6980,0
20240822,165800,144545210,6980,6980,6980,6980,174
20240822,165700,144545210,6980,6980,6980,6980,0
20240822,165600,144545210,6980,6980,6980,6980,0
20240822,165500,144545210,6980,6980,6980,6980,0
20240822,165400,144545210,6980,6980,6980,6980,0
20240822,165300,144545210,6980,6980,6980,6980,0
20240822,165200,144545210,6980,6980,6980,6980,0
20240822,165100,144545210,6980,6980,6980,6980,0
20240822,165000,144545210,6980,6980,6980,6980,0
20240822,164900,144545210,6980,6980,6980,6980,0
20240822,164800,144545210,6980,6980,6980,6980,0
20240822,164700,144545210,6980,6980,6980,6980,0
20240822,164600,144545210,6980,6980,6980,6980,0
20240822,164500,144545210,6980,6980,6980,6980,0
20240822,164400,144545210,6980,6980,6980,6980,0
20240822,164300,144545210,6980,6980,6980,6980,0
20240822,164200,144545210,6980,6980,6980,6980,0
20240822,164100,144545210,6980,6980,6980,6980,0
20240822,164000,144545210,6980,6980,6980,6980,0
20240822,163900,144545210,6980,6980,6980,6980,0
20240822,163800,144545210,6980,6980,6980,6980,0
20240822,163700,144545210,6980,6980,6980,6980,0
20240822,163600,144545210,6980,6980,6980,6980,0
20240822,163500,144545210,6980,6980,6980,6980,0
20240822,163400,144545210,6980,6980,6980,6980,0
20240822,163300,144545210,6980,6980,6980,6980,0
20240822,163200,144545210,6980,6980,6980,6980,0
20240822,163100,144545210,6980,6980,6980,6980,0
20240822,163000,144545210,6980,6980,6980,6980,0
20240822,162900,144545210,6980,6980,6980,6980,0
20240822,162800,144545210,6980,6980,6980,6980,174
20240822,162700,144545210,6980,6980,6980,6980,0
20240822,162600,144545210,6980,6980,6980,6980,0
20240822,162500,144545210,6980,6980,6980,6980,0
20240822,162400,144545210,6980,6980,6980,6980,0
20240822,162300,144545210,6980,6980,6980,6980,0
20240822,162200,144545210,6980,6980,6980,6980,0
20240822,162100,144545210,6980,6980,6980,6980,0
20240822,162000,144545210,6980,6980,6980,6980,0
20240822,161900,144545210,6980,6980,6980,6980,0
20240822,161800,144545210,6980,6980,6980,6980,0
20240822,161700,144545210,6980,6980,6980,6980,0
20240822,161600,144545210,6980,6980,6980,6980,0
20240822,161500,144545210,6980,6980,6980,6980,0
20240822,161400,144545210,6980,6980,6980,6980,0
20240822,161300,144545210,6980,6980,6980,6980,0
20240822,161200,144545210,6980,6980,6980,6980,0
20240822,161100,144545210,6980,6980,6980,6980,0
20240822,161000,144545210,6980,6980,6980,6980,0
20240822,160900,144545210,6980,6980,6980,6980,0
20240822,160800,144545210,6980,6980,6980,6980,0
20240822,160700,144545210,6980,6980,6980,6980,0
20240822,160600,144545210,6980,6980,6980,6980,0
20240822,160500,144545210,6980,6980,6980,6980,0
20240822,160400,144545210,6980,6980,6980,6980,0
20240822,160300,144545210,6980,6980,6980,6980,0
20240822,160200,144545210,6980,6980,6980,6980,0
20240822,160100,144545210,6980,6980,6980,6980,0
20240822,160000,144545210,6980,6980,6980,6980,0
20240822,155900,144545210,6980,6980,6980,6980,0
20240822,155800,144545210,6980,6980,6980,6980,174
20240822,155700,144545210,6980,6980,6980,6980,0
20240822,155600,144545210,6980,6980,6980,6980,0
20240822,155500,144545210,6980,6980,6980,6980,0
20240822,155400,144545210,6980,6980,6980,6980,0
20240822,155300,144545210,6980,6980,6980,6980,0
20240822,155200,144545210,6980,6980,6980,6980,0
20240822,155100,144545210,6980,6980,6980,6980,0
20240822,155000,144545210,6980,6980,6980,6980,0
20240822,154900,144545210,6980,6980,6980,6980,0
20240822,154800,144545210,6980,6980,6980,6980,0
20240822,154700,144545210,6980,6980,6980,6980,0
20240822,154600,144545210,6980,6980,6980,6980,0
20240822,154500,144545210,6980,6980,6980,6980,0
20240822,154400,144545210,6980,6980,6980,6980,0
20240822,154300,144545210,6980,6980,6980,6980,0
20240822,154200,144545210,6980,6980,6980,6980,0
20240822,154100,144545210,6980,6980,6980,6980,0
20240822,154000,144545210,6980,6980,6980,6980,0
20240822,153900,144545210,6980,6980,6980,6980,0
20240822,153800,144545210,6980,6980,6980,6980,0
20240822,153700,144545210,6980,6980,6980,6980,0
20240822,153600,144545210,6980,6980,6980,6980,0
20240822,153500,144545210,6980,6980,6980,6980,0
20240822,153400,144545210,6980,6980,6980,6980,0
20240822,153300,144545210,6980,6980,6980,6980,0
20240822,153200,144545210,6980,6980,6980,6980,0
20240822,153100,144545210,6980,6980,6980,6980,0
20240822,153000,144545210,6980,6980,6980,6980,174
20240822,152900,143330690,6980,6980,6980,6980,0
20240822,152800,143330690,6980,6980,6980,6980,0
20240822,152700,143330690,6980,6980,6980,6980,0
20240822,152600,143330690,6980,6980,6980,6980,0
20240822,152500,143330690,6980,6980,6980,6980,0
20240822,152400,143330690,6980,6980,6980,6980,0
20240822,152300,143330690,6980,6980,6980,6980,0
20240822,152200,143330690,6980,6980,6980,6980,0
20240822,152100,143330690,6980,6980,6980,6980,0
20240822,152000,143330690,6980,6980,6980,6980,0
20240822,151900,143330690,6980,6950,6980,6950,6
20240822,151800,143288960,6960,6960,6960,6960,10
20240822,151700,143219360,6980,6980,6980,6980,0
20240822,151600,143219360,6980,6980,6980,6980,0
20240822,151500,143219360,6980,6980,6980,6980,0
20240822,151400,143219360,6980,6980,6980,6980,0
20240822,151300,143219360,6980,6970,6980,6970,71
20240822,151200,142723800,6950,6960,6960,6950,30
20240822,151100,142515200,6980,6980,6980,6980,0
20240822,151000,142515200,6980,6980,6980,6980,0
20240822,150900,142515200,6980,6980,6980,6980,0
20240822,150800,142515200,6980,6980,6980,6980,1
20240822,150700,142508220,6980,6980,6980,6980,0
20240822,150600,142508220,6980,6980,6980,6980,0
20240822,150500,142508220,6980,6980,6980,6980,2
20240822,150400,142494260,6990,6990,6990,6990,0
20240822,150300,142494260,6990,6990,6990,6990,0
20240822,150200,142494260,6990,6990,6990,6990,0
20240822,150100,142494260,6990,6990,6990,6990,0
20240822,150000,142494260,6990,6990,6990,6990,0
20240822,145900,142494260,6990,6990,6990,6990,0
20240822,145800,142494260,6990,6990,6990,6990,0
20240822,145700,142494260,6990,6990,6990,6990,0
20240822,145600,142494260,6990,6990,6990,6990,0
20240822,145500,142494260,6990,6990,6990,6990,0
20240822,145400,142494260,6990,6990,6990,6990,0
20240822,145300,142494260,6990,6990,6990,6990,0
20240822,145200,142494260,6990,6990,6990,6990,0
20240822,145100,142494260,6990,6990,6990,6990,0
20240822,145000,142494260,6990,6990,6990,6990,0
20240822,144900,142494260,6990,6990,6990,6990,1
20240822,144800,142487270,7000,7000,7000,7000,1
20240822,144700,142480270,6980,6980,6980,6980,0
20240822,144600,142480270,6980,6980,6980,6980,430
20240822,144500,139478870,6940,6940,6940,6940,0
20240822,144400,139478870,6940,6960,6960,6940,1000
20240822,144300,132528740,6980,6980,6980,6980,8
20240822,144200,132472900,6980,6980,6980,6980,0
20240822,144100,132472900,6980,6980,6980,6980,0
20240822,144000,132472900,6980,6980,6980,6980,1
20240822,143900,132465920,6960,6980,6980,6960,202
20240822,143800,131056000,6980,6980,6980,6980,10
20240822,143700,130986200,6980,6980,6980,6980,1
20240822,143600,130979220,6960,6970,6970,6960,259
20240822,143500,129174470,6980,6980,6980,6980,1
20240822,143400,129167490,6970,6970,6970,6970,0
20240822,143300,129167490,6970,6970,6970,6970,76
20240822,143200,128637770,6970,6970,6970,6970,0
20240822,143100,128637770,6970,6970,6970,6970,0
20240822,143000,128637770,6970,6970,6970,6970,0
20240822,142900,128637770,6970,6970,6970,6970,0
20240822,142800,128637770,6970,6970,6970,6970,0
20240822,142700,128637770,6970,6970,6970,6970,0
20240822,142600,128637770,6970,6970,6970,6970,0
20240822,142500,128637770,6970,6970,6970,6970,0
20240822,142400,128637770,6970,6970,6970,6970,0
20240822,142300,128637770,6970,6970,6970,6970,0
20240822,142200,128637770,6970,6970,6970,6970,0
20240822,142100,128637770,6970,6970,6970,6970,10
20240822,142000,128568070,6960,6960,6960,6960,3
20240822,141900,128547190,6950,6950,6950,6950,0
20240822,141800,128547190,6950,6950,6950,6950,0
20240822,141700,128547190,6950,6950,6950,6950,0
20240822,141600,128547190,6950,6950,6950,6950,0
20240822,141500,128547190,6950,6950,6950,6950,0
20240822,141400,128547190,6950,6950,6950,6950,0
20240822,141300,128547190,6950,6950,6950,6950,0
20240822,141200,128547190,6950,6950,6950,6950,0
20240822,141100,128547190,6950,6950,6950,6950,0
20240822,141000,128547190,6950,6950,6950,6950,100
20240822,140900,127852190,6950,6950,6950,6950,400
20240822,140800,125072190,6950,6960,6960,6950,150
20240822,140700,124029590,6980,6980,6980,6980,0
20240822,140600,124029590,6980,6980,6980,6980,0
20240822,140500,124029590,6980,6980,6980,6980,0
20240822,140400,124029590,6980,6980,6980,6980,0
20240822,140300,124029590,6980,6980,6980,6980,0
20240822,140200,124029590,6980,6980,6980,6980,0
20240822,140100,124029590,6980,6980,6980,6980,0
20240822,140000,124029590,6980,6980,6980,6980,0
20240822,135900,124029590,6980,6980,6980,6980,0
20240822,135800,124029590,6980,6980,6980,6980,0
20240822,135700,124029590,6980,6980,6980,6980,0
20240822,135600,124029590,6980,6980,6980,6980,0
20240822,135500,124029590,6980,6980,6980,6980,0
20240822,135400,124029590,6980,6980,6980,6980,0
20240822,135300,124029590,6980,6980,6980,6980,0
20240822,135200,124029590,6980,6980,6980,6980,0
20240822,135100,124029590,6980,6980,6980,6980,0
20240822,135000,124029590,6980,6980,6980,6980,0
20240822,134900,124029590,6980,6980,6980,6980,0
20240822,134800,124029590,6980,6980,6980,6980,0
20240822,134700,124029590,6980,6980,6980,6980,0
20240822,134600,124029590,6980,6980,6980,6980,0
20240822,134500,124029590,6980,6980,6980,6980,1
20240822,134400,124022610,6940,6940,6940,6940,0
20240822,134300,124022610,6940,6940,6940,6940,0
20240822,134200,124022610,6940,6940,6940,6940,0
20240822,134100,124022610,6940,6940,6940,6940,0
20240822,134000,124022610,6940,6940,6940,6940,0
20240822,133900,124022610,6940,6940,6940,6940,0
20240822,133800,124022610,6940,6940,6940,6940,0
20240822,133700,124022610,6940,6940,6940,6940,0
20240822,133600,124022610,6940,6940,6940,6940,0
20240822,133500,124022610,6940,6940,6940,6940,0
20240822,133400,124022610,6940,6940,6940,6940,0
20240822,133300,124022610,6940,6940,6940,6940,0
20240822,133200,124022610,6940,6940,6940,6940,0
20240822,133100,124022610,6940,6940,6940,6940,0
20240822,133000,124022610,6940,6940,6940,6940,0
20240822,132900,124022610,6940,6960,6960,6940,200
20240822,132800,122633740,6980,6980,6980,6980,0
20240822,132700,122633740,6980,6980,6980,6980,0
20240822,132600,122633740,6980,6980,6980,6980,0
20240822,132500,122633740,6980,6980,6980,6980,0
20240822,132400,122633740,6980,6980,6980,6980,0
20240822,132300,122633740,6980,6980,6980,6980,2
20240822,132200,122619780,6980,6980,6980,6980,0
20240822,132100,122619780,6980,6980,6980,6980,1
20240822,132000,122612800,6980,6980,6980,6980,0
20240822,131900,122612800,6980,6980,6980,6980,0
20240822,131800,122612800,6980,6980,6980,6980,0
20240822,131700,122612800,6980,6980,6980,6980,0
20240822,131600,122612800,6980,6980,6980,6980,0
20240822,131500,122612800,6980,6980,6980,6980,20
20240822,131400,122473200,6980,6980,6980,6980,0
20240822,131300,122473200,6980,6980,6980,6980,0
20240822,131200,122473200,6980,6980,6980,6980,0
20240822,131100,122473200,6980,6980,6980,6980,0
20240822,131000,122473200,6980,6980,6980,6980,0
20240822,130900,122473200,6980,6980,6980,6980,0
20240822,130800,122473200,6980,6980,6980,6980,0
20240822,130700,122473200,6980,6980,6980,6980,5
20240822,130600,122438300,6980,6980,6980,6980,0
20240822,130500,122438300,6980,6980,6980,6980,0
20240822,130400,122438300,6980,6980,6980,6980,0
20240822,130300,122438300,6980,6980,6980,6980,0
20240822,130200,122438300,6980,6980,6980,6980,0
20240822,130100,122438300,6980,6980,6980,6980,0
20240822,130000,122438300,6980,6980,6980,6980,2
20240822,125900,122424340,6980,6980,6980,6980,0
20240822,125800,122424340,6980,6980,6980,6980,0
20240822,125700,122424340,6980,6980,6980,6980,0
20240822,125600,122424340,6980,6960,6980,6960,10
20240822,125500,122354720,6960,6950,6960,6950,2
20240822,125400,122340810,6940,6940,6940,6940,522
20240822,125300,118718130,6940,6940,6940,6940,78
20240822,125200,118176810,6950,6950,6950,6950,0
20240822,125100,118176810,6950,6950,6950,6950,5
20240822,125000,118142060,6950,6950,6950,6950,0
20240822,124900,118142060,6950,6950,6950,6950,0
20240822,124800,118142060,6950,6950,6950,6950,0
20240822,124700,118142060,6950,6950,6950,6950,3
20240822,124600,118121210,6950,6950,6950,6950,3
20240822,124500,118100360,6950,6950,6950,6950,0
20240822,124400,118100360,6950,6950,6950,6950,2
20240822,124300,118086460,6950,6940,6950,6940,551
20240822,124200,114262510,6950,6950,6950,6950,485
20240822,124100,110891760,6960,6980,6980,6960,21
20240822,124000,110745580,6960,6960,6960,6960,104
20240822,123900,110021740,6960,6960,6960,6960,0
20240822,123800,110021740,6960,6960,6960,6960,0
20240822,123700,110021740,6960,6970,6970,6960,10
20240822,123600,109952110,6990,6990,6990,6990,0
20240822,123500,109952110,6990,6990,6990,6990,0
20240822,123400,109952110,6990,6990,6990,6990,0
20240822,123300,109952110,6990,6990,6990,6990,0
20240822,123200,109952110,6990,6990,6990,6990,0
20240822,123100,109952110,6990,6990,6990,6990,0
20240822,123000,109952110,6990,6990,6990,6990,0
20240822,122900,109952110,6990,6990,6990,6990,0
20240822,122800,109952110,6990,6990,6990,6990,0
20240822,122700,109952110,6990,6990,6990,6990,0
20240822,122600,109952110,6990,6990,6990,6990,0
20240822,122500,109952110,6990,6990,6990,6990,0
20240822,122400,109952110,6990,6990,6990,6990,1
20240822,122300,109945120,6960,6960,6960,6960,0
20240822,122200,109945120,6960,6960,6960,6960,71
20240822,122100,109450960,6990,6990,6990,6990,1
20240822,122000,109443970,6960,6970,6970,6960,298
20240822,121900,107368510,7000,7000,7000,7000,0
20240822,121800,107368510,7000,7000,7000,7000,0
20240822,121700,107368510,7000,6970,7000,6970,101
20240822,121600,106664510,7000,7000,7000,7000,0
20240822,121500,106664510,7000,7000,7000,7000,0
20240822,121400,106664510,7000,7000,7000,7000,0
20240822,121300,106664510,7000,7000,7000,7000,0
20240822,121200,106664510,7000,7000,7000,7000,0
20240822,121100,106664510,7000,7000,7000,7000,0
20240822,121000,106664510,7000,7000,7000,7000,0
20240822,120900,106664510,7000,7000,7000,7000,0
20240822,120800,106664510,7000,6970,7000,6970,201
20240822,120700,105263510,7000,7000,7000,7000,0
20240822,120600,105263510,7000,7000,7000,7000,0
20240822,120500,105263510,7000,7000,7000,7000,0
20240822,120400,105263510,7000,7000,7000,7000,0
20240822,120300,105263510,7000,7000,7000,7000,0
20240822,120200,105263510,7000,7000,7000,7000,0
20240822,120100,105263510,7000,7000,7000,7000,0
20240822,120000,105263510,7000,7000,7000,7000,0
20240822,115900,105263510,7000,7000,7000,7000,0
20240822,115800,105263510,7000,7000,7000,7000,1
20240822,115700,105256510,7000,7000,7000,7000,0
20240822,115600,105256510,7000,7000,7000,7000,0
20240822,115500,105256510,7000,7000,7000,7000,0
20240822,115400,105256510,7000,7000,7000,7000,0
20240822,115300,105256510,7000,7000,7000,7000,0
20240822,115200,105256510,7000,7000,7000,7000,0
20240822,115100,105256510,7000,7000,7000,7000,1
20240822,115000,105249510,6970,6970,6970,6970,50
20240822,114900,104901010,7000,7000,7000,7000,0
20240822,114800,104901010,7000,7000,7000,7000,0
20240822,114700,104901010,7000,7000,7000,7000,0
20240822,114600,104901010,7000,7000,7000,7000,0
20240822,114500,104901010,7000,7000,7000,7000,0
20240822,114400,104901010,7000,7000,7000,7000,0
20240822,114300,104901010,7000,7000,7000,7000,0
20240822,114200,104901010,7000,7000,7000,7000,0
20240822,114100,104901010,7000,7000,7000,7000,2
20240822,114000,104887010,7000,7000,7000,7000,0
20240822,113900,104887010,7000,7000,7000,7000,0
20240822,113800,104887010,7000,7000,7000,7000,0
20240822,113700,104887010,7000,7000,7000,7000,0
20240822,113600,104887010,7000,7000,7000,7000,100
20240822,113500,104187010,7000,6960,7000,6960,226
20240822,113400,102607010,6990,6990,6990,6990,1
20240822,113300,102600020,6970,6960,6970,6960,416
20240822,113200,99704560,7000,7000,7000,7000,0
20240822,113100,99704560,7000,7000,7000,7000,0
20240822,113000,99704560,7000,7000,7000,7000,0
20240822,112900,99704560,7000,7000,7000,7000,0
20240822,112800,99704560,7000,7000,7000,7000,0
20240822,112700,99704560,7000,7000,7000,7000,0
20240822,112600,99704560,7000,7000,7000,7000,0
20240822,112500,99704560,7000,6980,7000,6980,7
20240822,112400,99655680,6960,6960,6960,6960,117
20240822,112300,98841360,6980,6980,6980,6980,0
20240822,112200,98841360,6980,6980,6980,6980,0
20240822,112100,98841360,6980,6960,6980,6960,221
20240822,112000,97303180,6980,6980,6980,6980,0
20240822,111900,97303180,6980,6980,6980,6980,1
20240822,111800,97296200,6970,6970,6970,6970,0
20240822,111700,97296200,6970,6970,6970,6970,0
20240822,111600,97296200,6970,6970,6970,6970,144
20240822,111500,96292520,7000,7000,7000,7000,0
20240822,111400,96292520,7000,7000,7000,7000,0
20240822,111300,96292520,7000,7000,7000,7000,2
20240822,111200,96278520,6960,6980,6980,6960,2611
20240822,111100,78084580,7010,7010,7010,7010,0
20240822,111000,78084580,7010,7010,7010,7010,0
20240822,110900,78084580,7010,7010,7010,7010,0
20240822,110800,78084580,7010,7010,7010,7010,0
20240822,110700,78084580,7010,7010,7010,7010,0
20240822,110600,78084580,7010,7010,7010,7010,231
20240822,110500,76465270,7010,7010,7010,7010,0
20240822,110400,76465270,7010,7010,7010,7010,0
20240822,110300,76465270,7010,7010,7010,7010,0
20240822,110200,76465270,7010,7010,7010,7010,0
20240822,110100,76465270,7010,7010,7010,7010,0
20240822,110000,76465270,7010,7010,7010,7010,0
20240822,105900,76465270,7010,7010,7010,7010,0
20240822,105800,76465270,7010,6980,7010,6980,2
20240822,105700,76451280,7010,7010,7010,7010,1
20240822,105600,76444270,6990,7000,7020,6990,234
20240822,105500,74808280,7060,7060,7060,7060,0
20240822,105400,74808280,7060,7060,7060,7060,0
20240822,105300,74808280,7060,7060,7060,7060,0
20240822,105200,74808280,7060,7060,7060,7060,1
20240822,105100,74801220,7050,7050,7050,7050,0
20240822,105000,74801220,7050,7050,7050,7050,1
20240822,104900,74794170,7010,7010,7010,7010,615
20240822,104800,70483020,7010,7010,7010,7010,0
20240822,104700,70483020,7010,7010,7010,7010,1
20240822,104600,70476010,7010,7010,7010,7010,0
20240822,104500,70476010,7010,7010,7010,7010,0
20240822,104400,70476010,7010,7000,7010,7000,39
20240822,104300,70203000,7000,7000,7000,7000,0
20240822,104200,70203000,7000,7000,7000,7000,0
20240822,104100,70203000,7000,6980,7000,6970,71
20240822,104000,69708070,7000,7000,7000,7000,0
20240822,103900,69708070,7000,7000,7000,7000,0
20240822,103800,69708070,7000,7000,7000,7000,0
20240822,103700,69708070,7000,7000,7000,7000,2
20240822,103600,69694070,7010,7010,7010,7010,0
20240822,103500,69694070,7010,7010,7010,7010,0
20240822,103400,69694070,7010,7010,7010,7010,0
20240822,103300,69694070,7010,7010,7010,7010,0
20240822,103200,69694070,7010,7010,7010,7010,0
20240822,103100,69694070,7010,7010,7010,7010,0
20240822,103000,69694070,7010,6970,7010,6970,131
20240822,102900,68780960,7010,7010,7010,7010,0
20240822,102800,68780960,7010,7010,7010,7010,1
20240822,102700,68773950,7010,6980,7010,6980,213
20240822,102600,67283380,7000,7000,7000,7000,0
20240822,102500,67283380,7000,7000,7000,7000,10
20240822,102400,67213380,7000,7000,7000,7000,0
20240822,102300,67213380,7000,7000,7000,7000,31
20240822,102200,66996380,7010,7010,7010,7010,0
20240822,102100,66996380,7010,7010,7010,7010,0
20240822,102000,66996380,7010,7010,7010,7010,0
20240822,101900,66996380,7010,7000,7010,7000,66
20240822,101800,66534370,7010,7010,7010,7010,0
20240822,101700,66534370,7010,7010,7010,7010,0
20240822,101600,66534370,7010,7010,7010,7010,0
20240822,101500,66534370,7010,7010,7010,7010,22
20240822,101400,66380150,7010,7010,7010,7010,0
20240822,101300,66380150,7010,6980,7010,6980,12
20240822,101200,66296210,6980,6980,6980,6980,2
20240822,101100,66282250,7010,7010,7010,7010,1
20240822,101000,66275240,7010,7010,7010,7010,0
20240822,100900,66275240,7010,7010,7010,7010,1
20240822,100800,66268230,6970,6970,6970,6970,100
20240822,100700,65571230,7010,7010,7010,7010,0
20240822,100600,65571230,7010,7010,7010,7010,0
20240822,100500,65571230,7010,7010,7010,7010,0
20240822,100400,65571230,7010,7010,7010,6970,52
20240822,100300,65208710,7010,6970,7010,6970,115
20240822,100200,64403120,7010,7010,7010,7010,0
20240822,100100,64403120,7010,7010,7010,7010,0
20240822,100000,64403120,7010,7000,7010,7000,12
20240822,095900,64319110,7010,7000,7010,7000,36
20240822,095800,64067100,7010,7010,7010,7010,0
20240822,095700,64067100,7010,7010,7010,7010,1
20240822,095600,64060090,7010,7010,7010,7010,1
20240822,095500,64053080,7010,7010,7010,7010,1
20240822,095400,64046070,7010,7010,7010,7010,5
20240822,095300,64011020,7010,7010,7010,7010,0
20240822,095200,64011020,7010,7000,7010,7000,84
20240822,095100,63423000,7000,7000,7000,7000,33
20240822,095000,63192000,7000,6980,7000,6980,55
20240822,094900,62808060,6980,6980,6980,6980,1
20240822,094800,62801080,6980,6980,6980,6980,1
20240822,094700,62794100,6980,6970,6980,6970,25
20240822,094600,62619840,6970,6960,6970,6950,343
20240822,094500,60235140,6970,6970,6970,6970,0
20240822,094400,60235140,6970,6960,6970,6960,216
20240822,094300,58729680,6960,6960,6960,6960,100
20240822,094200,58033680,6950,6950,6950,6950,0
20240822,094100,58033680,6950,6950,6950,6950,25
20240822,094000,57859930,6940,6940,6940,6940,141
20240822,093900,56881390,6970,6970,6970,6970,0
20240822,093800,56881390,6970,6970,6970,6970,0
20240822,093700,56881390,6970,6970,6970,6970,10
20240822,093600,56811690,6980,6980,6980,6980,0
20240822,093500,56811690,6980,6980,6980,6980,0
20240822,093400,56811690,6980,6930,6980,6930,58
20240822,093300,56408750,6980,6980,6980,6980,1
20240822,093200,56401770,6920,6980,6980,6920,909
20240822,093100,50094540,6980,6980,6980,6980,0
20240822,093000,50094540,6980,6980,6980,6980,1
20240822,092900,50087560,6960,6970,6980,6960,20
20240822,092800,49948240,6970,6970,6970,6970,38
20240822,092700,49683380,6980,6980,6980,6980,89
20240822,092600,49062160,6990,6990,6990,6990,0
20240822,092500,49062160,6990,6990,6990,6990,1
20240822,092400,49055170,7000,7000,7000,7000,275
20240822,092300,47130170,7000,7000,7000,7000,1
20240822,092200,47123170,7000,7000,7000,7000,0
20240822,092100,47123170,7000,7000,7000,7000,0
20240822,092000,47123170,7000,7000,7000,7000,0
20240822,091900,47123170,7000,6970,7010,6920,1620
20240822,091800,35886120,7010,7010,7010,7010,0
20240822,091700,35886120,7010,7010,7010,7010,1
20240822,091600,35879110,7010,6970,7010,6960,225
20240822,091500,34313010,7020,6990,7020,6950,1304
20240822,091400,25227380,6990,6990,6990,6990,29
20240822,091300,25024670,7000,7030,7030,7000,97
20240822,091200,24345640,6990,6990,6990,6990,140
20240822,091100,23367040,6990,7020,7020,6990,426
20240822,091000,20386620,7000,7020,7020,7000,292
20240822,090900,18342420,7000,7030,7030,7000,694
20240822,090800,13475450,7030,7040,7040,7030,101
20240822,090700,12764570,7040,7040,7040,7040,1
20240822,090600,12757530,7050,7070,7070,7050,854
20240822,090500,6736570,7070,7070,7070,7070,436
20240822,090400,3654050,7070,7090,7090,7070,212
20240822,090300,2152520,7100,7100,7100,7100,0
20240822,090200,2152520,7100,7100,7100,7100,0
20240822,090100,2152520,7100,7100,7100,7100,70
20240822,090000,1655520,7100,7110,7110,7100,233