KissMeData/044340/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192600,160106700,6670,6670,6670,6670,18
20240807,192500,160106700,6670,6670,6670,6670,0
20240807,192400,160106700,6670,6670,6670,6670,0
20240807,192300,160106700,6670,6670,6670,6670,0
20240807,192200,160106700,6670,6670,6670,6670,0
20240807,192100,160106700,6670,6670,6670,6670,0
20240807,192000,160106700,6670,6670,6670,6670,0
20240807,191900,160106700,6670,6670,6670,6670,0
20240807,191800,160106700,6670,6670,6670,6670,0
20240807,191700,160106700,6670,6670,6670,6670,0
20240807,191600,160106700,6670,6670,6670,6670,0
20240807,191500,160106700,6670,6670,6670,6670,0
20240807,191400,160106700,6670,6670,6670,6670,0
20240807,191300,160106700,6670,6670,6670,6670,0
20240807,191200,160106700,6670,6670,6670,6670,0
20240807,191100,160106700,6670,6670,6670,6670,0
20240807,191000,160106700,6670,6670,6670,6670,0
20240807,190900,160106700,6670,6670,6670,6670,0
20240807,190800,160106700,6670,6670,6670,6670,0
20240807,190700,160106700,6670,6670,6670,6670,0
20240807,190600,160106700,6670,6670,6670,6670,0
20240807,190500,160106700,6670,6670,6670,6670,0
20240807,190400,160106700,6670,6670,6670,6670,0
20240807,190300,160106700,6670,6670,6670,6670,0
20240807,190200,160106700,6670,6670,6670,6670,0
20240807,190100,160106700,6670,6670,6670,6670,0
20240807,190000,160106700,6670,6670,6670,6670,0
20240807,185900,160106700,6670,6670,6670,6670,0
20240807,185800,160106700,6670,6670,6670,6670,0
20240807,185700,160106700,6670,6670,6670,6670,0
20240807,185600,160106700,6670,6670,6670,6670,18
20240807,185500,160106700,6670,6670,6670,6670,0
20240807,185400,160106700,6670,6670,6670,6670,0
20240807,185300,160106700,6670,6670,6670,6670,0
20240807,185200,160106700,6670,6670,6670,6670,0
20240807,185100,160106700,6670,6670,6670,6670,0
20240807,185000,160106700,6670,6670,6670,6670,0
20240807,184900,160106700,6670,6670,6670,6670,0
20240807,184800,160106700,6670,6670,6670,6670,0
20240807,184700,160106700,6670,6670,6670,6670,0
20240807,184600,160106700,6670,6670,6670,6670,0
20240807,184500,160106700,6670,6670,6670,6670,0
20240807,184400,160106700,6670,6670,6670,6670,0
20240807,184300,160106700,6670,6670,6670,6670,0
20240807,184200,160106700,6670,6670,6670,6670,0
20240807,184100,160106700,6670,6670,6670,6670,0
20240807,184000,160106700,6670,6670,6670,6670,0
20240807,183900,160106700,6670,6670,6670,6670,0
20240807,183800,160106700,6670,6670,6670,6670,0
20240807,183700,160106700,6670,6670,6670,6670,0
20240807,183600,160106700,6670,6670,6670,6670,0
20240807,183500,160106700,6670,6670,6670,6670,0
20240807,183400,160106700,6670,6670,6670,6670,0
20240807,183300,160106700,6670,6670,6670,6670,0
20240807,183200,160106700,6670,6670,6670,6670,0
20240807,183100,160106700,6670,6670,6670,6670,0
20240807,183000,160106700,6670,6670,6670,6670,0
20240807,182900,160106700,6670,6670,6670,6670,0
20240807,182800,160106700,6670,6670,6670,6670,0
20240807,182700,160106700,6670,6670,6670,6670,0
20240807,182600,160106700,6670,6670,6670,6670,18
20240807,182500,160106700,6670,6670,6670,6670,0
20240807,182400,160106700,6670,6670,6670,6670,0
20240807,182300,160106700,6670,6670,6670,6670,0
20240807,182200,160106700,6670,6670,6670,6670,0
20240807,182100,160106700,6670,6670,6670,6670,0
20240807,182000,160106700,6670,6670,6670,6670,0
20240807,181900,160106700,6670,6670,6670,6670,0
20240807,181800,160106700,6670,6670,6670,6670,0
20240807,181700,160106700,6670,6670,6670,6670,0
20240807,181600,160106700,6670,6670,6670,6670,0
20240807,181500,160106700,6670,6670,6670,6670,0
20240807,181400,160106700,6670,6670,6670,6670,0
20240807,181300,160106700,6670,6670,6670,6670,0
20240807,181200,160106700,6670,6670,6670,6670,0
20240807,181100,160106700,6670,6670,6670,6670,0
20240807,181000,160106700,6670,6670,6670,6670,0
20240807,180900,160106700,6670,6670,6670,6670,0
20240807,180800,160106700,6670,6670,6670,6670,0
20240807,180700,160106700,6670,6670,6670,6670,0
20240807,180600,160106700,6670,6670,6670,6670,0
20240807,180500,160106700,6670,6670,6670,6670,0
20240807,180400,160106700,6670,6670,6670,6670,0
20240807,180300,160106700,6670,6670,6670,6670,0
20240807,180200,160106700,6670,6670,6670,6670,0
20240807,180100,160106700,6670,6670,6670,6670,0
20240807,180000,160106700,6670,6670,6670,6670,0
20240807,175900,160106700,6670,6670,6670,6670,0
20240807,175800,160106700,6670,6670,6670,6670,0
20240807,175700,160106700,6670,6670,6670,6670,0
20240807,175600,160106700,6670,6670,6670,6670,18
20240807,175500,160106700,6670,6670,6670,6670,0
20240807,175400,160106700,6670,6670,6670,6670,0
20240807,175300,160106700,6670,6670,6670,6670,0
20240807,175200,160106700,6670,6670,6670,6670,0
20240807,175100,160106700,6670,6670,6670,6670,0
20240807,175000,160106700,6670,6670,6670,6670,0
20240807,174900,160106700,6670,6670,6670,6670,0
20240807,174800,160106700,6670,6670,6670,6670,0
20240807,174700,160106700,6670,6670,6670,6670,0
20240807,174600,160106700,6670,6670,6670,6670,0
20240807,174500,160106700,6670,6670,6670,6670,0
20240807,174400,160106700,6670,6670,6670,6670,0
20240807,174300,160106700,6670,6670,6670,6670,0
20240807,174200,160106700,6670,6670,6670,6670,0
20240807,174100,160106700,6670,6670,6670,6670,0
20240807,174000,160106700,6670,6670,6670,6670,0
20240807,173900,160106700,6670,6670,6670,6670,0
20240807,173800,160106700,6670,6670,6670,6670,0
20240807,173700,160106700,6670,6670,6670,6670,0
20240807,173600,160106700,6670,6670,6670,6670,0
20240807,173500,160106700,6670,6670,6670,6670,0
20240807,173400,160106700,6670,6670,6670,6670,0
20240807,173300,160106700,6670,6670,6670,6670,0
20240807,173200,160106700,6670,6670,6670,6670,0
20240807,173100,160106700,6670,6670,6670,6670,0
20240807,173000,160106700,6670,6670,6670,6670,0
20240807,172900,160106700,6670,6670,6670,6670,0
20240807,172800,160106700,6670,6670,6670,6670,0
20240807,172700,160106700,6670,6670,6670,6670,0
20240807,172600,160106700,6670,6670,6670,6670,18
20240807,172500,160106700,6670,6670,6670,6670,0
20240807,172400,160106700,6670,6670,6670,6670,0
20240807,172300,160106700,6670,6670,6670,6670,0
20240807,172200,160106700,6670,6670,6670,6670,0
20240807,172100,160106700,6670,6670,6670,6670,0
20240807,172000,160106700,6670,6670,6670,6670,0
20240807,171900,160106700,6670,6670,6670,6670,0
20240807,171800,160106700,6670,6670,6670,6670,0
20240807,171700,160106700,6670,6670,6670,6670,0
20240807,171600,160106700,6670,6670,6670,6670,0
20240807,171500,160106700,6670,6670,6670,6670,0
20240807,171400,160106700,6670,6670,6670,6670,0
20240807,171300,160106700,6670,6670,6670,6670,0
20240807,171200,160106700,6670,6670,6670,6670,0
20240807,171100,160106700,6670,6670,6670,6670,0
20240807,171000,160106700,6670,6670,6670,6670,0
20240807,170900,160106700,6670,6670,6670,6670,0
20240807,170800,160106700,6670,6670,6670,6670,0
20240807,170700,160106700,6670,6670,6670,6670,0
20240807,170600,160106700,6670,6670,6670,6670,0
20240807,170500,160106700,6670,6670,6670,6670,0
20240807,170400,160106700,6670,6670,6670,6670,0
20240807,170300,160106700,6670,6670,6670,6670,0
20240807,170200,160106700,6670,6670,6670,6670,0
20240807,170100,160106700,6670,6670,6670,6670,0
20240807,170000,160106700,6670,6670,6670,6670,0
20240807,165900,160106700,6670,6670,6670,6670,0
20240807,165800,160106700,6670,6670,6670,6670,0
20240807,165700,160106700,6670,6670,6670,6670,0
20240807,165600,160106700,6670,6670,6670,6670,18
20240807,165500,160106700,6670,6670,6670,6670,0
20240807,165400,160106700,6670,6670,6670,6670,0
20240807,165300,160106700,6670,6670,6670,6670,0
20240807,165200,160106700,6670,6670,6670,6670,0
20240807,165100,160106700,6670,6670,6670,6670,0
20240807,165000,160106700,6670,6670,6670,6670,0
20240807,164900,160106700,6670,6670,6670,6670,0
20240807,164800,160106700,6670,6670,6670,6670,0
20240807,164700,160106700,6670,6670,6670,6670,0
20240807,164600,160106700,6670,6670,6670,6670,0
20240807,164500,160106700,6670,6670,6670,6670,0
20240807,164400,160106700,6670,6670,6670,6670,0
20240807,164300,160106700,6670,6670,6670,6670,0
20240807,164200,160106700,6670,6670,6670,6670,0
20240807,164100,160106700,6670,6670,6670,6670,0
20240807,164000,160106700,6670,6670,6670,6670,0
20240807,163900,160106700,6670,6670,6670,6670,0
20240807,163800,160106700,6670,6670,6670,6670,0
20240807,163700,160106700,6670,6670,6670,6670,0
20240807,163600,160106700,6670,6670,6670,6670,0
20240807,163500,160106700,6670,6670,6670,6670,0
20240807,163400,160106700,6670,6670,6670,6670,0
20240807,163300,160106700,6670,6670,6670,6670,0
20240807,163200,160106700,6670,6670,6670,6670,0
20240807,163100,160106700,6670,6670,6670,6670,0
20240807,163000,160106700,6670,6670,6670,6670,0
20240807,162900,160106700,6670,6670,6670,6670,0
20240807,162800,160106700,6670,6670,6670,6670,0
20240807,162700,160106700,6670,6670,6670,6670,0
20240807,162600,160106700,6670,6670,6670,6670,18
20240807,162500,160106700,6670,6670,6670,6670,0
20240807,162400,160106700,6670,6670,6670,6670,0
20240807,162300,160106700,6670,6670,6670,6670,0
20240807,162200,160106700,6670,6670,6670,6670,0
20240807,162100,160106700,6670,6670,6670,6670,0
20240807,162000,160106700,6670,6670,6670,6670,0
20240807,161900,160106700,6670,6670,6670,6670,0
20240807,161800,160106700,6670,6670,6670,6670,0
20240807,161700,160106700,6670,6670,6670,6670,0
20240807,161600,160106700,6670,6670,6670,6670,0
20240807,161500,160106700,6670,6670,6670,6670,0
20240807,161400,160106700,6670,6670,6670,6670,0
20240807,161300,160106700,6670,6670,6670,6670,0
20240807,161200,160106700,6670,6670,6670,6670,0
20240807,161100,160106700,6670,6670,6670,6670,0
20240807,161000,160106700,6670,6670,6670,6670,0
20240807,160900,160106700,6670,6670,6670,6670,0
20240807,160800,160106700,6670,6670,6670,6670,0
20240807,160700,160106700,6670,6670,6670,6670,0
20240807,160600,160106700,6670,6670,6670,6670,0
20240807,160500,160106700,6670,6670,6670,6670,0
20240807,160400,160106700,6670,6670,6670,6670,0
20240807,160300,160106700,6670,6670,6670,6670,0
20240807,160200,160106700,6670,6670,6670,6670,0
20240807,160100,160106700,6670,6670,6670,6670,0
20240807,160000,160106700,6670,6670,6670,6670,0
20240807,155900,160106700,6670,6670,6670,6670,0
20240807,155800,160106700,6670,6670,6670,6670,0
20240807,155700,160106700,6670,6670,6670,6670,0
20240807,155600,160106700,6670,6670,6670,6670,18
20240807,155500,160106700,6670,6670,6670,6670,0
20240807,155400,160106700,6670,6670,6670,6670,0
20240807,155300,160106700,6670,6670,6670,6670,0
20240807,155200,160106700,6670,6670,6670,6670,0
20240807,155100,160106700,6670,6670,6670,6670,0
20240807,155000,160106700,6670,6670,6670,6670,0
20240807,154900,160106700,6670,6670,6670,6670,0
20240807,154800,160106700,6670,6670,6670,6670,0
20240807,154700,160106700,6670,6670,6670,6670,0
20240807,154600,160106700,6670,6670,6670,6670,0
20240807,154500,160106700,6670,6670,6670,6670,0
20240807,154400,160106700,6670,6670,6670,6670,0
20240807,154300,160106700,6670,6670,6670,6670,0
20240807,154200,160106700,6670,6670,6670,6670,0
20240807,154100,160106700,6670,6670,6670,6670,0
20240807,154000,160106700,6670,6670,6670,6670,0
20240807,153900,160106700,6670,6670,6670,6670,0
20240807,153800,160106700,6670,6670,6670,6670,0
20240807,153700,160106700,6670,6670,6670,6670,0
20240807,153600,160106700,6670,6670,6670,6670,0
20240807,153500,160106700,6670,6670,6670,6670,0
20240807,153400,160106700,6670,6670,6670,6670,0
20240807,153300,160106700,6670,6670,6670,6670,0
20240807,153200,160106700,6670,6670,6670,6670,0
20240807,153100,160106700,6670,6670,6670,6670,0
20240807,153000,160106700,6670,6670,6670,6670,18
20240807,152900,159986640,6670,6670,6670,6670,0
20240807,152800,159986640,6670,6670,6670,6670,0
20240807,152700,159986640,6670,6670,6670,6670,0
20240807,152600,159986640,6670,6670,6670,6670,0
20240807,152500,159986640,6670,6670,6670,6670,0
20240807,152400,159986640,6670,6670,6670,6670,0
20240807,152300,159986640,6670,6670,6670,6670,0
20240807,152200,159986640,6670,6670,6670,6670,0
20240807,152100,159986640,6670,6670,6670,6670,0
20240807,152000,159986640,6670,6670,6670,6670,0
20240807,151900,159986640,6670,6670,6670,6670,6
20240807,151800,159946620,6670,6670,6670,6670,4
20240807,151700,159919940,6670,6670,6670,6670,0
20240807,151600,159919940,6670,6710,6710,6670,11
20240807,151500,159846530,6710,6680,6710,6670,104
20240807,151400,159151030,6680,6680,6680,6680,15
20240807,151300,159050830,6690,6690,6690,6690,3
20240807,151200,159030760,6710,6710,6710,6710,1
20240807,151100,159024050,6690,6690,6690,6690,0
20240807,151000,159024050,6690,6700,6700,6690,672
20240807,150900,154522700,6700,6700,6700,6700,22
20240807,150800,154375300,6700,6700,6700,6700,0
20240807,150700,154375300,6700,6700,6700,6700,25
20240807,150600,154207800,6720,6720,6720,6720,0
20240807,150500,154207800,6720,6720,6720,6720,0
20240807,150400,154207800,6720,6720,6720,6720,0
20240807,150300,154207800,6720,6720,6720,6720,0
20240807,150200,154207800,6720,6720,6720,6720,0
20240807,150100,154207800,6720,6720,6720,6720,0
20240807,150000,154207800,6720,6720,6720,6720,2
20240807,145900,154194360,6730,6730,6730,6730,0
20240807,145800,154194360,6730,6730,6730,6730,0
20240807,145700,154194360,6730,6730,6730,6730,1
20240807,145600,154187630,6710,6710,6710,6710,0
20240807,145500,154187630,6710,6710,6710,6710,0
20240807,145400,154187630,6710,6710,6710,6710,0
20240807,145300,154187630,6710,6710,6710,6700,255
20240807,145200,152476590,6710,6710,6710,6710,1
20240807,145100,152469880,6710,6710,6710,6710,0
20240807,145000,152469880,6710,6710,6710,6710,0
20240807,144900,152469880,6710,6710,6710,6710,0
20240807,144800,152469880,6710,6710,6710,6710,112
20240807,144700,151718360,6710,6710,6710,6710,0
20240807,144600,151718360,6710,6710,6710,6710,0
20240807,144500,151718360,6710,6710,6710,6710,0
20240807,144400,151718360,6710,6710,6710,6710,214
20240807,144300,150282420,6720,6720,6720,6720,1
20240807,144200,150275700,6720,6720,6720,6720,0
20240807,144100,150275700,6720,6720,6720,6720,0
20240807,144000,150275700,6720,6720,6720,6720,0
20240807,143900,150275700,6720,6720,6720,6720,0
20240807,143800,150275700,6720,6720,6720,6720,0
20240807,143700,150275700,6720,6710,6720,6710,51
20240807,143600,149933290,6730,6730,6730,6730,0
20240807,143500,149933290,6730,6730,6730,6730,162
20240807,143400,148843030,6740,6720,6740,6720,289
20240807,143300,146900930,6720,6720,6720,6720,0
20240807,143200,146900930,6720,6720,6720,6720,0
20240807,143100,146900930,6720,6720,6720,6720,0
20240807,143000,146900930,6720,6720,6720,6720,0
20240807,142900,146900930,6720,6720,6720,6720,24
20240807,142800,146739650,6720,6720,6720,6720,0
20240807,142700,146739650,6720,6720,6720,6720,0
20240807,142600,146739650,6720,6720,6720,6720,0
20240807,142500,146739650,6720,6720,6720,6720,0
20240807,142400,146739650,6720,6720,6720,6720,0
20240807,142300,146739650,6720,6720,6720,6720,23
20240807,142200,146585090,6740,6740,6740,6740,0
20240807,142100,146585090,6740,6740,6740,6740,0
20240807,142000,146585090,6740,6740,6740,6740,2
20240807,141900,146571610,6740,6740,6740,6740,1
20240807,141800,146564870,6720,6720,6720,6720,0
20240807,141700,146564870,6720,6720,6720,6720,0
20240807,141600,146564870,6720,6720,6720,6720,0
20240807,141500,146564870,6720,6720,6720,6720,0
20240807,141400,146564870,6720,6720,6720,6720,0
20240807,141300,146564870,6720,6720,6720,6720,8
20240807,141200,146511110,6730,6730,6730,6730,150
20240807,141100,145501610,6720,6720,6720,6720,0
20240807,141000,145501610,6720,6720,6720,6720,0
20240807,140900,145501610,6720,6720,6720,6720,32
20240807,140800,145286570,6710,6710,6710,6710,0
20240807,140700,145286570,6710,6710,6710,6710,0
20240807,140600,145286570,6710,6710,6710,6710,0
20240807,140500,145286570,6710,6710,6710,6710,0
20240807,140400,145286570,6710,6710,6710,6710,0
20240807,140300,145286570,6710,6710,6710,6710,0
20240807,140200,145286570,6710,6710,6710,6710,0
20240807,140100,145286570,6710,6710,6710,6710,0
20240807,140000,145286570,6710,6710,6710,6710,21
20240807,135900,145145660,6720,6720,6720,6720,10
20240807,135800,145078460,6730,6730,6730,6730,0
20240807,135700,145078460,6730,6730,6730,6730,0
20240807,135600,145078460,6730,6730,6730,6730,0
20240807,135500,145078460,6730,6730,6730,6730,0
20240807,135400,145078460,6730,6710,6730,6710,59
20240807,135300,144681690,6730,6730,6730,6730,0
20240807,135200,144681690,6730,6730,6730,6730,12
20240807,135100,144600930,6730,6730,6730,6730,0
20240807,135000,144600930,6730,6730,6730,6730,20
20240807,134900,144466330,6730,6730,6730,6730,0
20240807,134800,144466330,6730,6730,6730,6730,0
20240807,134700,144466330,6730,6730,6730,6730,0
20240807,134600,144466330,6730,6730,6730,6730,0
20240807,134500,144466330,6730,6730,6730,6730,0
20240807,134400,144466330,6730,6730,6730,6730,0
20240807,134300,144466330,6730,6730,6730,6730,0
20240807,134200,144466330,6730,6730,6730,6730,0
20240807,134100,144466330,6730,6730,6730,6730,0
20240807,134000,144466330,6730,6730,6730,6730,22
20240807,133900,144318270,6750,6750,6750,6750,20
20240807,133800,144183270,6730,6730,6730,6730,0
20240807,133700,144183270,6730,6730,6730,6730,220
20240807,133600,142702670,6730,6730,6730,6730,0
20240807,133500,142702670,6730,6730,6730,6730,206
20240807,133400,141316290,6730,6730,6730,6730,1
20240807,133300,141309560,6730,6730,6730,6730,0
20240807,133200,141309560,6730,6730,6730,6730,26
20240807,133100,141134580,6750,6750,6750,6750,0
20240807,133000,141134580,6750,6750,6750,6750,0
20240807,132900,141134580,6750,6750,6750,6750,0
20240807,132800,141134580,6750,6750,6750,6750,0
20240807,132700,141134580,6750,6750,6750,6750,10
20240807,132600,141067080,6750,6750,6750,6750,380
20240807,132500,138502080,6750,6750,6750,6750,0
20240807,132400,138502080,6750,6750,6750,6750,200
20240807,132300,137152080,6750,6750,6750,6750,50
20240807,132200,136814580,6750,6750,6750,6750,0
20240807,132100,136814580,6750,6750,6750,6750,34
20240807,132000,136585080,6750,6750,6750,6750,100
20240807,131900,135910080,6750,6750,6750,6750,50
20240807,131800,135572580,6750,6750,6750,6750,0
20240807,131700,135572580,6750,6750,6750,6750,0
20240807,131600,135572580,6750,6740,6750,6730,383
20240807,131500,132994110,6750,6750,6750,6750,0
20240807,131400,132994110,6750,6750,6750,6750,0
20240807,131300,132994110,6750,6750,6750,6750,251
20240807,131200,131299860,6750,6750,6750,6750,22
20240807,131100,131151360,6760,6760,6760,6760,1
20240807,131000,131144600,6770,6770,6770,6770,0
20240807,130900,131144600,6770,6770,6770,6770,0
20240807,130800,131144600,6770,6770,6770,6770,1
20240807,130700,131137830,6760,6760,6760,6760,10
20240807,130600,131070230,6770,6770,6770,6770,0
20240807,130500,131070230,6770,6770,6770,6770,4
20240807,130400,131043150,6770,6770,6770,6770,1
20240807,130300,131036380,6750,6750,6750,6750,0
20240807,130200,131036380,6750,6750,6750,6750,0
20240807,130100,131036380,6750,6750,6750,6750,0
20240807,130000,131036380,6750,6750,6750,6750,0
20240807,125900,131036380,6750,6750,6750,6750,453
20240807,125800,127978630,6750,6750,6750,6750,0
20240807,125700,127978630,6750,6750,6750,6750,0
20240807,125600,127978630,6750,6750,6750,6750,22
20240807,125500,127830130,6750,6750,6750,6750,50
20240807,125400,127492630,6770,6770,6770,6770,0
20240807,125300,127492630,6770,6770,6770,6770,20
20240807,125200,127357230,6750,6750,6750,6750,0
20240807,125100,127357230,6750,6770,6770,6750,210
20240807,125000,125939530,6770,6770,6770,6770,0
20240807,124900,125939530,6770,6770,6770,6770,0
20240807,124800,125939530,6770,6770,6770,6770,0
20240807,124700,125939530,6770,6770,6770,6770,0
20240807,124600,125939530,6770,6770,6770,6770,6
20240807,124500,125898910,6750,6770,6770,6750,74
20240807,124400,125398790,6770,6770,6770,6770,5
20240807,124300,125364940,6780,6780,6780,6780,0
20240807,124200,125364940,6780,6780,6780,6780,0
20240807,124100,125364940,6780,6780,6780,6780,0
20240807,124000,125364940,6780,6780,6780,6780,0
20240807,123900,125364940,6780,6780,6780,6780,0
20240807,123800,125364940,6780,6780,6780,6780,10
20240807,123700,125297140,6750,6750,6750,6750,0
20240807,123600,125297140,6750,6750,6750,6750,22
20240807,123500,125148640,6750,6750,6750,6750,200
20240807,123400,123798640,6780,6780,6780,6780,0
20240807,123300,123798640,6780,6780,6780,6780,0
20240807,123200,123798640,6780,6780,6780,6780,16
20240807,123100,123690160,6780,6780,6780,6780,0
20240807,123000,123690160,6780,6780,6780,6780,1
20240807,122900,123683380,6760,6760,6760,6760,17
20240807,122800,123568460,6790,6790,6790,6790,0
20240807,122700,123568460,6790,6790,6790,6790,0
20240807,122600,123568460,6790,6790,6790,6790,1
20240807,122500,123561670,6760,6780,6780,6760,27
20240807,122400,123379010,6790,6790,6800,6790,99
20240807,122300,122706750,6790,6800,6800,6790,2
20240807,122200,122693160,6800,6800,6800,6800,0
20240807,122100,122693160,6800,6800,6800,6800,2
20240807,122000,122679560,6790,6790,6790,6790,0
20240807,121900,122679560,6790,6790,6790,6790,24
20240807,121800,122516600,6800,6790,6800,6790,23
20240807,121700,122360410,6800,6800,6800,6800,0
20240807,121600,122360410,6800,6800,6800,6800,2
20240807,121500,122346810,6800,6800,6800,6800,2
20240807,121400,122333210,6800,6800,6800,6800,15
20240807,121300,122231210,6790,6790,6790,6790,16
20240807,121200,122122570,6790,6790,6790,6790,0
20240807,121100,122122570,6790,6790,6790,6790,124
20240807,121000,121280610,6790,6790,6790,6790,0
20240807,120900,121280610,6790,6790,6790,6790,1
20240807,120800,121273820,6790,6790,6790,6790,22
20240807,120700,121124440,6800,6800,6800,6800,10
20240807,120600,121056440,6790,6790,6790,6790,3
20240807,120500,121036070,6790,6790,6790,6790,0
20240807,120400,121036070,6790,6790,6790,6790,0
20240807,120300,121036070,6790,6790,6790,6790,0
20240807,120200,121036070,6790,6790,6790,6790,5
20240807,120100,121002120,6790,6790,6790,6790,0
20240807,120000,121002120,6790,6790,6790,6790,1
20240807,115900,120995330,6800,6800,6800,6800,0
20240807,115800,120995330,6800,6800,6800,6800,1
20240807,115700,120988530,6800,6800,6800,6800,4
20240807,115600,120961330,6770,6770,6770,6770,0
20240807,115500,120961330,6770,6770,6770,6770,0
20240807,115400,120961330,6770,6790,6790,6770,211
20240807,115300,119528680,6790,6790,6790,6790,0
20240807,115200,119528680,6790,6790,6790,6790,0
20240807,115100,119528680,6790,6780,6790,6780,2
20240807,115000,119515110,6780,6780,6780,6780,0
20240807,114900,119515110,6780,6780,6780,6780,218
20240807,114800,118037070,6780,6780,6780,6780,0
20240807,114700,118037070,6780,6780,6780,6780,0
20240807,114600,118037070,6780,6780,6780,6780,1
20240807,114500,118030290,6780,6780,6780,6780,0
20240807,114400,118030290,6780,6780,6780,6780,20
20240807,114300,117894690,6780,6780,6780,6780,0
20240807,114200,117894690,6780,6780,6780,6780,1
20240807,114100,117887910,6760,6760,6760,6760,0
20240807,114000,117887910,6760,6760,6760,6760,0
20240807,113900,117887910,6760,6760,6760,6760,0
20240807,113800,117887910,6760,6760,6760,6760,12
20240807,113700,117806790,6780,6780,6780,6780,0
20240807,113600,117806790,6780,6780,6780,6780,0
20240807,113500,117806790,6780,6780,6780,6780,0
20240807,113400,117806790,6780,6780,6780,6780,7
20240807,113300,117759330,6770,6760,6770,6760,5
20240807,113200,117725520,6760,6760,6760,6760,85
20240807,113100,117150920,6760,6760,6760,6760,19
20240807,113000,117022480,6760,6760,6760,6760,10
20240807,112900,116954880,6770,6780,6780,6770,3
20240807,112800,116934560,6790,6790,6790,6790,0
20240807,112700,116934560,6790,6790,6790,6790,15
20240807,112600,116832710,6760,6760,6760,6760,75
20240807,112500,116325710,6790,6790,6790,6790,0
20240807,112400,116325710,6790,6790,6790,6790,0
20240807,112300,116325710,6790,6790,6790,6790,10
20240807,112200,116257810,6790,6790,6790,6790,0
20240807,112100,116257810,6790,6780,6790,6780,34
20240807,112000,116027260,6770,6770,6770,6770,23
20240807,111900,115871550,6770,6770,6770,6770,0
20240807,111800,115871550,6770,6770,6770,6770,0
20240807,111700,115871550,6770,6770,6770,6770,500
20240807,111600,112486550,6770,6770,6770,6770,2
20240807,111500,112473010,6750,6750,6750,6750,1
20240807,111400,112466260,6770,6770,6770,6770,0
20240807,111300,112466260,6770,6770,6770,6770,1
20240807,111200,112459490,6760,6750,6770,6750,11
20240807,111100,112385190,6770,6770,6770,6770,0
20240807,111000,112385190,6770,6770,6770,6770,0
20240807,110900,112385190,6770,6740,6770,6740,194
20240807,110800,111075690,6740,6740,6740,6740,0
20240807,110700,111075690,6740,6740,6740,6740,1
20240807,110600,111068950,6710,6710,6710,6710,0
20240807,110500,111068950,6710,6710,6710,6710,176
20240807,110400,109887990,6750,6720,6750,6720,2180
20240807,110300,95237680,6710,6710,6710,6710,361
20240807,110200,92815370,6710,6710,6710,6710,4
20240807,110100,92788530,6700,6690,6700,6690,192
20240807,110000,91502560,6670,6670,6670,6670,1
20240807,105900,91495890,6680,6680,6680,6680,30
20240807,105800,91295490,6690,6690,6690,6690,1
20240807,105700,91288800,6680,6680,6680,6680,0
20240807,105600,91288800,6680,6680,6680,6680,0
20240807,105500,91288800,6680,6680,6680,6680,1
20240807,105400,91282120,6680,6680,6680,6680,0
20240807,105300,91282120,6680,6680,6680,6680,12
20240807,105200,91201960,6690,6690,6690,6690,0
20240807,105100,91201960,6690,6700,6700,6690,62
20240807,105000,90787170,6700,6700,6700,6700,3
20240807,104900,90767070,6700,6700,6700,6700,4
20240807,104800,90740270,6700,6700,6700,6700,2
20240807,104700,90726870,6670,6700,6700,6670,7
20240807,104600,90680030,6670,6680,6690,6670,3
20240807,104500,90659990,6690,6700,6700,6660,3
20240807,104400,90639940,6710,6700,6710,6670,34
20240807,104300,90411880,6670,6690,6690,6670,2
20240807,104200,90398520,6710,6690,6710,6670,14
20240807,104100,90304850,6670,6680,6680,6620,527
20240807,104000,86793790,6680,6680,6680,6680,36
20240807,103900,86553310,6670,6670,6670,6670,0
20240807,103800,86553310,6670,6680,6680,6670,4
20240807,103700,86526600,6700,6720,6720,6690,32
20240807,103600,86311610,6720,6720,6720,6720,434
20240807,103500,83395130,6720,6720,6720,6720,120
20240807,103400,82588730,6710,6710,6710,6710,255
20240807,103300,80877680,6710,6710,6710,6710,0
20240807,103200,80877680,6710,6710,6710,6710,300
20240807,103100,78864680,6710,6700,6710,6700,502
20240807,103000,75501260,6690,6690,6690,6690,1
20240807,102900,75494570,6700,6690,6700,6690,6
20240807,102800,75454380,6700,6680,6700,6680,491
20240807,102700,72174480,6700,6690,6700,6690,640
20240807,102600,67892280,6680,6680,6680,6680,254
20240807,102500,66195560,6680,6680,6680,6680,7
20240807,102400,66148800,6690,6690,6690,6690,0
20240807,102300,66148800,6690,6680,6690,6680,241
20240807,102200,64538890,6680,6680,6680,6680,0
20240807,102100,64538890,6680,6680,6680,6680,0
20240807,102000,64538890,6680,6680,6680,6680,696
20240807,101900,59889610,6680,6680,6680,6680,21
20240807,101800,59749330,6680,6680,6680,6680,20
20240807,101700,59615730,6680,6680,6680,6680,0
20240807,101600,59615730,6680,6680,6680,6680,20
20240807,101500,59482130,6680,6680,6680,6680,0
20240807,101400,59482130,6680,6680,6680,6680,0
20240807,101300,59482130,6680,6680,6680,6670,21
20240807,101200,59341920,6680,6680,6680,6680,15
20240807,101100,59241720,6680,6680,6680,6680,21
20240807,101000,59101440,6650,6680,6680,6650,265
20240807,100900,57339080,6670,6670,6670,6670,3
20240807,100800,57319070,6680,6680,6680,6680,0
20240807,100700,57319070,6680,6680,6680,6680,0
20240807,100600,57319070,6680,6680,6680,6680,1
20240807,100500,57312390,6680,6680,6680,6680,3
20240807,100400,57292350,6670,6660,6670,6660,355
20240807,100300,54927930,6660,6660,6660,6660,3
20240807,100200,54907950,6660,6660,6660,6660,0
20240807,100100,54907950,6660,6660,6660,6660,0
20240807,100000,54907950,6660,6660,6660,6660,0
20240807,095900,54907950,6660,6660,6660,6660,3
20240807,095800,54887970,6660,6660,6660,6660,1
20240807,095700,54881310,6650,6650,6650,6650,0
20240807,095600,54881310,6650,6650,6650,6650,0
20240807,095500,54881310,6650,6660,6660,6650,10
20240807,095400,54814750,6650,6650,6650,6650,50
20240807,095300,54482250,6660,6660,6660,6660,0
20240807,095200,54482250,6660,6660,6660,6660,1
20240807,095100,54475590,6660,6660,6660,6660,2
20240807,095000,54462270,6660,6660,6660,6660,0
20240807,094900,54462270,6660,6660,6660,6660,2
20240807,094800,54448950,6660,6660,6660,6660,0
20240807,094700,54448950,6660,6650,6660,6650,3
20240807,094600,54428990,6660,6660,6660,6660,0
20240807,094500,54428990,6660,6660,6660,6660,0
20240807,094400,54428990,6660,6660,6660,6660,50
20240807,094300,54095990,6660,6660,6660,6660,0
20240807,094200,54095990,6660,6660,6660,6660,0
20240807,094100,54095990,6660,6660,6660,6660,0
20240807,094000,54095990,6660,6660,6660,6660,1
20240807,093900,54089330,6630,6670,6680,6630,46
20240807,093800,53784170,6680,6680,6680,6680,91
20240807,093700,53176290,6670,6670,6670,6670,229
20240807,093600,51648860,6670,6640,6670,6640,1224
20240807,093500,43518730,6640,6640,6640,6640,3
20240807,093400,43498810,6640,6640,6640,6640,0
20240807,093300,43498810,6640,6640,6640,6640,2
20240807,093200,43485530,6640,6640,6640,6640,0
20240807,093100,43485530,6640,6640,6640,6640,130
20240807,093000,42622330,6640,6620,6640,6620,2
20240807,092900,42609070,6640,6640,6640,6640,0
20240807,092800,42609070,6640,6640,6640,6620,41
20240807,092700,42337590,6630,6630,6630,6630,19
20240807,092600,42211620,6600,6630,6630,6600,9
20240807,092500,42152190,6620,6610,6620,6610,270
20240807,092400,40364800,6600,6600,6600,6580,36
20240807,092300,40127270,6600,6590,6600,6590,792
20240807,092200,34902270,6600,6600,6600,6600,1
20240807,092100,34895670,6590,6600,6600,6590,3
20240807,092000,34875880,6600,6600,6600,6600,43
20240807,091900,34592080,6610,6610,6610,6610,1
20240807,091800,34585470,6620,6620,6620,6620,5
20240807,091700,34552370,6620,6620,6620,6620,32
20240807,091600,34340530,6610,6600,6610,6600,165
20240807,091500,33249910,6590,6590,6590,6590,2
20240807,091400,33236730,6580,6580,6580,6580,0
20240807,091300,33236730,6580,6610,6610,6580,6
20240807,091200,33197110,6600,6600,6600,6600,205
20240807,091100,31844110,6590,6590,6590,6590,1802
20240807,091000,19968930,6590,6590,6590,6590,159
20240807,090900,18921120,6590,6590,6590,6590,0
20240807,090800,18921120,6590,6590,6590,6590,4
20240807,090700,18894760,6590,6590,6590,6590,0
20240807,090600,18894760,6590,6590,6590,6590,56
20240807,090500,18525720,6600,6560,6600,6560,521
20240807,090400,15107920,6560,6560,6560,6560,1
20240807,090300,15101360,6560,6560,6560,6560,56
20240807,090200,14734000,6600,6600,6600,6600,0
20240807,090100,14734000,6600,6590,6600,6590,1101
20240807,090000,7478400,6600,6480,6600,6480,1154