KissMeData/001260/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183300,72690190,6740,6740,6740,6740,35
20240813,183200,72690190,6740,6740,6740,6740,0
20240813,183100,72690190,6740,6740,6740,6740,0
20240813,183000,72690190,6740,6740,6740,6740,0
20240813,182900,72690190,6740,6740,6740,6740,0
20240813,182800,72690190,6740,6740,6740,6740,0
20240813,182700,72690190,6740,6740,6740,6740,0
20240813,182600,72690190,6740,6740,6740,6740,0
20240813,182500,72690190,6740,6740,6740,6740,0
20240813,182400,72690190,6740,6740,6740,6740,0
20240813,182300,72690190,6740,6740,6740,6740,0
20240813,182200,72690190,6740,6740,6740,6740,0
20240813,182100,72690190,6740,6740,6740,6740,0
20240813,182000,72690190,6740,6740,6740,6740,0
20240813,181900,72690190,6740,6740,6740,6740,0
20240813,181800,72690190,6740,6740,6740,6740,0
20240813,181700,72690190,6740,6740,6740,6740,0
20240813,181600,72690190,6740,6740,6740,6740,0
20240813,181500,72690190,6740,6740,6740,6740,0
20240813,181400,72690190,6740,6740,6740,6740,0
20240813,181300,72690190,6740,6740,6740,6740,0
20240813,181200,72690190,6740,6740,6740,6740,0
20240813,181100,72690190,6740,6740,6740,6740,0
20240813,181000,72690190,6740,6740,6740,6740,0
20240813,180900,72690190,6740,6740,6740,6740,0
20240813,180800,72690190,6740,6740,6740,6740,0
20240813,180700,72690190,6740,6740,6740,6740,0
20240813,180600,72690190,6740,6740,6740,6740,0
20240813,180500,72690190,6740,6740,6740,6740,0
20240813,180400,72690190,6740,6740,6740,6740,0
20240813,180300,72690190,6740,6740,6740,6740,35
20240813,180200,72690190,6740,6740,6740,6740,0
20240813,180100,72690190,6740,6740,6740,6740,0
20240813,180000,72690190,6740,6740,6740,6740,0
20240813,175900,72690190,6740,6740,6740,6740,0
20240813,175800,72690190,6740,6740,6740,6740,0
20240813,175700,72690190,6740,6740,6740,6740,0
20240813,175600,72690190,6740,6740,6740,6740,0
20240813,175500,72690190,6740,6740,6740,6740,0
20240813,175400,72690190,6740,6740,6740,6740,0
20240813,175300,72690190,6740,6740,6740,6740,0
20240813,175200,72690190,6740,6740,6740,6740,0
20240813,175100,72690190,6740,6740,6740,6740,0
20240813,175000,72690190,6740,6740,6740,6740,0
20240813,174900,72690190,6740,6740,6740,6740,0
20240813,174800,72690190,6740,6740,6740,6740,0
20240813,174700,72690190,6740,6740,6740,6740,0
20240813,174600,72690190,6740,6740,6740,6740,0
20240813,174500,72690190,6740,6740,6740,6740,0
20240813,174400,72690190,6740,6740,6740,6740,0
20240813,174300,72690190,6740,6740,6740,6740,0
20240813,174200,72690190,6740,6740,6740,6740,0
20240813,174100,72690190,6740,6740,6740,6740,0
20240813,174000,72690190,6740,6740,6740,6740,0
20240813,173900,72690190,6740,6740,6740,6740,0
20240813,173800,72690190,6740,6740,6740,6740,0
20240813,173700,72690190,6740,6740,6740,6740,0
20240813,173600,72690190,6740,6740,6740,6740,0
20240813,173500,72690190,6740,6740,6740,6740,0
20240813,173400,72690190,6740,6740,6740,6740,0
20240813,173300,72690190,6740,6740,6740,6740,35
20240813,173200,72690190,6740,6740,6740,6740,0
20240813,173100,72690190,6740,6740,6740,6740,0
20240813,173000,72690190,6740,6740,6740,6740,0
20240813,172900,72690190,6740,6740,6740,6740,0
20240813,172800,72690190,6740,6740,6740,6740,0
20240813,172700,72690190,6740,6740,6740,6740,0
20240813,172600,72690190,6740,6740,6740,6740,0
20240813,172500,72690190,6740,6740,6740,6740,0
20240813,172400,72690190,6740,6740,6740,6740,0
20240813,172300,72690190,6740,6740,6740,6740,0
20240813,172200,72690190,6740,6740,6740,6740,0
20240813,172100,72690190,6740,6740,6740,6740,0
20240813,172000,72690190,6740,6740,6740,6740,0
20240813,171900,72690190,6740,6740,6740,6740,0
20240813,171800,72690190,6740,6740,6740,6740,0
20240813,171700,72690190,6740,6740,6740,6740,0
20240813,171600,72690190,6740,6740,6740,6740,0
20240813,171500,72690190,6740,6740,6740,6740,0
20240813,171400,72690190,6740,6740,6740,6740,0
20240813,171300,72690190,6740,6740,6740,6740,0
20240813,171200,72690190,6740,6740,6740,6740,0
20240813,171100,72690190,6740,6740,6740,6740,0
20240813,171000,72690190,6740,6740,6740,6740,0
20240813,170900,72690190,6740,6740,6740,6740,0
20240813,170800,72690190,6740,6740,6740,6740,0
20240813,170700,72690190,6740,6740,6740,6740,0
20240813,170600,72690190,6740,6740,6740,6740,0
20240813,170500,72690190,6740,6740,6740,6740,0
20240813,170400,72690190,6740,6740,6740,6740,0
20240813,170300,72690190,6740,6740,6740,6740,35
20240813,170200,72690190,6740,6740,6740,6740,0
20240813,170100,72690190,6740,6740,6740,6740,0
20240813,170000,72690190,6740,6740,6740,6740,0
20240813,165900,72690190,6740,6740,6740,6740,0
20240813,165800,72690190,6740,6740,6740,6740,0
20240813,165700,72690190,6740,6740,6740,6740,0
20240813,165600,72690190,6740,6740,6740,6740,0
20240813,165500,72690190,6740,6740,6740,6740,0
20240813,165400,72690190,6740,6740,6740,6740,0
20240813,165300,72690190,6740,6740,6740,6740,0
20240813,165200,72690190,6740,6740,6740,6740,0
20240813,165100,72690190,6740,6740,6740,6740,0
20240813,165000,72690190,6740,6740,6740,6740,0
20240813,164900,72690190,6740,6740,6740,6740,0
20240813,164800,72690190,6740,6740,6740,6740,0
20240813,164700,72690190,6740,6740,6740,6740,0
20240813,164600,72690190,6740,6740,6740,6740,0
20240813,164500,72690190,6740,6740,6740,6740,0
20240813,164400,72690190,6740,6740,6740,6740,0
20240813,164300,72690190,6740,6740,6740,6740,0
20240813,164200,72690190,6740,6740,6740,6740,0
20240813,164100,72690190,6740,6740,6740,6740,0
20240813,164000,72690190,6740,6740,6740,6740,0
20240813,163900,72690190,6740,6740,6740,6740,0
20240813,163800,72690190,6740,6740,6740,6740,0
20240813,163700,72690190,6740,6740,6740,6740,0
20240813,163600,72690190,6740,6740,6740,6740,0
20240813,163500,72690190,6740,6740,6740,6740,0
20240813,163400,72690190,6740,6740,6740,6740,0
20240813,163300,72690190,6740,6740,6740,6740,35
20240813,163200,72690190,6740,6740,6740,6740,0
20240813,163100,72690190,6740,6740,6740,6740,0
20240813,163000,72690190,6740,6740,6740,6740,0
20240813,162900,72690190,6740,6740,6740,6740,0
20240813,162800,72690190,6740,6740,6740,6740,0
20240813,162700,72690190,6740,6740,6740,6740,0
20240813,162600,72690190,6740,6740,6740,6740,0
20240813,162500,72690190,6740,6740,6740,6740,0
20240813,162400,72690190,6740,6740,6740,6740,0
20240813,162300,72690190,6740,6740,6740,6740,0
20240813,162200,72690190,6740,6740,6740,6740,0
20240813,162100,72690190,6740,6740,6740,6740,0
20240813,162000,72690190,6740,6740,6740,6740,0
20240813,161900,72690190,6740,6740,6740,6740,0
20240813,161800,72690190,6740,6740,6740,6740,0
20240813,161700,72690190,6740,6740,6740,6740,0
20240813,161600,72690190,6740,6740,6740,6740,0
20240813,161500,72690190,6740,6740,6740,6740,0
20240813,161400,72690190,6740,6740,6740,6740,0
20240813,161300,72690190,6740,6740,6740,6740,0
20240813,161200,72690190,6740,6740,6740,6740,0
20240813,161100,72690190,6740,6740,6740,6740,0
20240813,161000,72690190,6740,6740,6740,6740,0
20240813,160900,72690190,6740,6740,6740,6740,0
20240813,160800,72690190,6740,6740,6740,6740,0
20240813,160700,72690190,6740,6740,6740,6740,0
20240813,160600,72690190,6740,6740,6740,6740,0
20240813,160500,72690190,6740,6740,6740,6740,0
20240813,160400,72690190,6740,6740,6740,6740,0
20240813,160300,72690190,6740,6740,6740,6740,35
20240813,160200,72690190,6740,6740,6740,6740,0
20240813,160100,72690190,6740,6740,6740,6740,0
20240813,160000,72690190,6740,6740,6740,6740,0
20240813,155900,72690190,6740,6740,6740,6740,0
20240813,155800,72690190,6740,6740,6740,6740,0
20240813,155700,72690190,6740,6740,6740,6740,0
20240813,155600,72690190,6740,6740,6740,6740,0
20240813,155500,72690190,6740,6740,6740,6740,0
20240813,155400,72690190,6740,6740,6740,6740,0
20240813,155300,72690190,6740,6740,6740,6740,0
20240813,155200,72690190,6740,6740,6740,6740,0
20240813,155100,72690190,6740,6740,6740,6740,0
20240813,155000,72690190,6740,6740,6740,6740,0
20240813,154900,72690190,6740,6740,6740,6740,0
20240813,154800,72690190,6740,6740,6740,6740,0
20240813,154700,72690190,6740,6740,6740,6740,0
20240813,154600,72690190,6740,6740,6740,6740,0
20240813,154500,72690190,6740,6740,6740,6740,0
20240813,154400,72690190,6740,6740,6740,6740,0
20240813,154300,72690190,6740,6740,6740,6740,0
20240813,154200,72690190,6740,6740,6740,6740,0
20240813,154100,72690190,6740,6740,6740,6740,0
20240813,154000,72690190,6740,6740,6740,6740,0
20240813,153900,72690190,6740,6740,6740,6740,0
20240813,153800,72690190,6740,6740,6740,6740,0
20240813,153700,72690190,6740,6740,6740,6740,0
20240813,153600,72690190,6740,6740,6740,6740,0
20240813,153500,72690190,6740,6740,6740,6740,0
20240813,153400,72690190,6740,6740,6740,6740,0
20240813,153300,72690190,6740,6740,6740,6740,35
20240813,153200,72690190,6740,6740,6740,6740,0
20240813,153100,72690190,6740,6740,6740,6740,0
20240813,153000,72690190,6740,6740,6740,6740,35
20240813,152900,72454290,6720,6720,6720,6720,0
20240813,152800,72454290,6720,6720,6720,6720,0
20240813,152700,72454290,6720,6720,6720,6720,0
20240813,152600,72454290,6720,6720,6720,6720,0
20240813,152500,72454290,6720,6720,6720,6720,0
20240813,152400,72454290,6720,6720,6720,6720,0
20240813,152300,72454290,6720,6720,6720,6720,0
20240813,152200,72454290,6720,6720,6720,6720,0
20240813,152100,72454290,6720,6720,6720,6720,0
20240813,152000,72454290,6720,6720,6720,6720,0
20240813,151900,72454290,6720,6730,6730,6720,24
20240813,151800,72293000,6720,6720,6720,6720,29
20240813,151700,72098120,6730,6730,6730,6730,9
20240813,151600,72037550,6730,6730,6730,6730,0
20240813,151500,72037550,6730,6730,6730,6730,0
20240813,151400,72037550,6730,6730,6730,6730,0
20240813,151300,72037550,6730,6730,6730,6730,0
20240813,151200,72037550,6730,6730,6730,6730,0
20240813,151100,72037550,6730,6730,6730,6730,0
20240813,151000,72037550,6730,6730,6730,6730,154
20240813,150900,71001130,6730,6730,6730,6730,0
20240813,150800,71001130,6730,6720,6730,6720,14
20240813,150700,70906920,6720,6720,6720,6720,150
20240813,150600,69898920,6720,6720,6720,6720,113
20240813,150500,69139560,6720,6720,6720,6720,0
20240813,150400,69139560,6720,6720,6720,6720,0
20240813,150300,69139560,6720,6730,6730,6720,66
20240813,150200,68695390,6730,6730,6730,6730,0
20240813,150100,68695390,6730,6730,6730,6730,0
20240813,150000,68695390,6730,6730,6730,6730,0
20240813,145900,68695390,6730,6730,6730,6730,1
20240813,145800,68688660,6730,6730,6730,6730,0
20240813,145700,68688660,6730,6730,6730,6730,0
20240813,145600,68688660,6730,6730,6730,6730,0
20240813,145500,68688660,6730,6730,6730,6730,0
20240813,145400,68688660,6730,6730,6730,6730,0
20240813,145300,68688660,6730,6730,6730,6730,5
20240813,145200,68655010,6760,6760,6760,6760,0
20240813,145100,68655010,6760,6760,6760,6760,21
20240813,145000,68513050,6730,6730,6730,6730,19
20240813,144900,68385180,6750,6750,6750,6750,0
20240813,144800,68385180,6750,6750,6750,6750,0
20240813,144700,68385180,6750,6750,6750,6750,0
20240813,144600,68385180,6750,6750,6750,6750,90
20240813,144500,67777680,6750,6750,6750,6750,7
20240813,144400,67730430,6730,6730,6730,6730,0
20240813,144300,67730430,6730,6730,6730,6730,0
20240813,144200,67730430,6730,6730,6730,6730,0
20240813,144100,67730430,6730,6740,6740,6730,14
20240813,144000,67636080,6760,6760,6760,6760,0
20240813,143900,67636080,6760,6760,6760,6760,0
20240813,143800,67636080,6760,6760,6760,6760,63
20240813,143700,67210200,6760,6760,6760,6760,0
20240813,143600,67210200,6760,6760,6760,6760,0
20240813,143500,67210200,6760,6760,6760,6760,0
20240813,143400,67210200,6760,6760,6760,6760,0
20240813,143300,67210200,6760,6760,6760,6760,0
20240813,143200,67210200,6760,6760,6760,6760,0
20240813,143100,67210200,6760,6760,6760,6760,0
20240813,143000,67210200,6760,6760,6760,6760,0
20240813,142900,67210200,6760,6760,6760,6760,0
20240813,142800,67210200,6760,6760,6760,6760,0
20240813,142700,67210200,6760,6760,6760,6760,0
20240813,142600,67210200,6760,6760,6760,6760,0
20240813,142500,67210200,6760,6760,6760,6760,0
20240813,142400,67210200,6760,6760,6760,6760,30
20240813,142300,67007400,6710,6710,6710,6710,0
20240813,142200,67007400,6710,6710,6710,6710,0
20240813,142100,67007400,6710,6710,6710,6710,0
20240813,142000,67007400,6710,6760,6760,6710,53
20240813,141900,66651040,6760,6760,6760,6760,0
20240813,141800,66651040,6760,6760,6760,6760,0
20240813,141700,66651040,6760,6760,6760,6760,0
20240813,141600,66651040,6760,6760,6760,6760,0
20240813,141500,66651040,6760,6760,6760,6760,0
20240813,141400,66651040,6760,6760,6760,6760,0
20240813,141300,66651040,6760,6760,6760,6760,0
20240813,141200,66651040,6760,6760,6760,6760,0
20240813,141100,66651040,6760,6760,6760,6760,0
20240813,141000,66651040,6760,6760,6760,6760,0
20240813,140900,66651040,6760,6760,6760,6760,55
20240813,140800,66279240,6760,6760,6760,6760,0
20240813,140700,66279240,6760,6760,6760,6760,0
20240813,140600,66279240,6760,6760,6760,6760,0
20240813,140500,66279240,6760,6760,6760,6760,0
20240813,140400,66279240,6760,6760,6760,6760,0
20240813,140300,66279240,6760,6760,6760,6760,0
20240813,140200,66279240,6760,6760,6760,6760,0
20240813,140100,66279240,6760,6760,6760,6760,0
20240813,140000,66279240,6760,6760,6760,6760,0
20240813,135900,66279240,6760,6760,6760,6760,0
20240813,135800,66279240,6760,6760,6760,6760,0
20240813,135700,66279240,6760,6760,6760,6760,0
20240813,135600,66279240,6760,6760,6760,6760,0
20240813,135500,66279240,6760,6760,6760,6760,0
20240813,135400,66279240,6760,6720,6760,6720,50
20240813,135300,65941830,6710,6710,6710,6710,0
20240813,135200,65941830,6710,6710,6710,6710,0
20240813,135100,65941830,6710,6720,6720,6710,5
20240813,135000,65908240,6720,6720,6720,6720,2
20240813,134900,65894800,6730,6730,6730,6730,0
20240813,134800,65894800,6730,6730,6730,6730,0
20240813,134700,65894800,6730,6730,6730,6730,0
20240813,134600,65894800,6730,6730,6730,6730,0
20240813,134500,65894800,6730,6730,6730,6730,0
20240813,134400,65894800,6730,6730,6730,6730,0
20240813,134300,65894800,6730,6730,6730,6730,0
20240813,134200,65894800,6730,6730,6730,6730,49
20240813,134100,65565030,6730,6730,6730,6730,0
20240813,134000,65565030,6730,6730,6730,6730,0
20240813,133900,65565030,6730,6730,6730,6730,0
20240813,133800,65565030,6730,6730,6730,6730,61
20240813,133700,65154500,6710,6710,6710,6710,0
20240813,133600,65154500,6710,6710,6710,6710,0
20240813,133500,65154500,6710,6710,6710,6710,0
20240813,133400,65154500,6710,6710,6710,6710,0
20240813,133300,65154500,6710,6710,6710,6710,0
20240813,133200,65154500,6710,6720,6720,6710,310
20240813,133100,63074280,6720,6720,6720,6720,0
20240813,133000,63074280,6720,6720,6720,6720,62
20240813,132900,62657640,6730,6730,6730,6730,0
20240813,132800,62657640,6730,6730,6730,6730,1
20240813,132700,62650910,6730,6730,6730,6730,0
20240813,132600,62650910,6730,6730,6730,6730,115
20240813,132500,61876960,6720,6720,6720,6720,0
20240813,132400,61876960,6720,6720,6720,6720,0
20240813,132300,61876960,6720,6720,6720,6720,0
20240813,132200,61876960,6720,6720,6720,6720,0
20240813,132100,61876960,6720,6720,6720,6720,0
20240813,132000,61876960,6720,6720,6720,6720,0
20240813,131900,61876960,6720,6730,6730,6720,18
20240813,131800,61755950,6760,6760,6760,6760,0
20240813,131700,61755950,6760,6760,6760,6760,0
20240813,131600,61755950,6760,6760,6760,6760,0
20240813,131500,61755950,6760,6760,6760,6760,0
20240813,131400,61755950,6760,6760,6760,6760,0
20240813,131300,61755950,6760,6760,6760,6760,5
20240813,131200,61722150,6720,6720,6720,6720,0
20240813,131100,61722150,6720,6720,6720,6720,0
20240813,131000,61722150,6720,6720,6720,6720,0
20240813,130900,61722150,6720,6720,6720,6720,0
20240813,130800,61722150,6720,6730,6730,6720,200
20240813,130700,60377580,6760,6760,6760,6760,0
20240813,130600,60377580,6760,6760,6760,6760,0
20240813,130500,60377580,6760,6760,6760,6760,30
20240813,130400,60174780,6730,6730,6730,6730,37
20240813,130300,59925770,6730,6730,6730,6730,0
20240813,130200,59925770,6730,6730,6730,6730,0
20240813,130100,59925770,6730,6730,6730,6730,0
20240813,130000,59925770,6730,6730,6730,6730,0
20240813,125900,59925770,6730,6730,6730,6730,0
20240813,125800,59925770,6730,6730,6730,6730,0
20240813,125700,59925770,6730,6730,6730,6730,0
20240813,125600,59925770,6730,6730,6730,6730,0
20240813,125500,59925770,6730,6740,6740,6730,250
20240813,125400,58242270,6730,6730,6730,6730,0
20240813,125300,58242270,6730,6730,6730,6730,0
20240813,125200,58242270,6730,6730,6730,6730,0
20240813,125100,58242270,6730,6730,6730,6730,0
20240813,125000,58242270,6730,6730,6730,6730,0
20240813,124900,58242270,6730,6730,6730,6730,0
20240813,124800,58242270,6730,6730,6730,6730,0
20240813,124700,58242270,6730,6750,6750,6730,139
20240813,124600,57306290,6740,6740,6740,6740,0
20240813,124500,57306290,6740,6740,6740,6740,0
20240813,124400,57306290,6740,6740,6740,6740,0
20240813,124300,57306290,6740,6740,6740,6740,0
20240813,124200,57306290,6740,6740,6740,6740,11
20240813,124100,57232150,6730,6740,6740,6730,200
20240813,124000,55885020,6740,6740,6740,6740,47
20240813,123900,55568240,6750,6750,6750,6750,50
20240813,123800,55230740,6740,6740,6740,6740,30
20240813,123700,55028540,6750,6750,6750,6750,1
20240813,123600,55021790,6740,6740,6740,6740,0
20240813,123500,55021790,6740,6740,6740,6740,0
20240813,123400,55021790,6740,6740,6740,6740,7
20240813,123300,54974610,6750,6750,6750,6750,50
20240813,123200,54637110,6750,6750,6750,6750,0
20240813,123100,54637110,6750,6750,6750,6750,0
20240813,123000,54637110,6750,6750,6750,6750,0
20240813,122900,54637110,6750,6750,6750,6750,0
20240813,122800,54637110,6750,6750,6750,6750,0
20240813,122700,54637110,6750,6750,6750,6750,0
20240813,122600,54637110,6750,6750,6750,6750,0
20240813,122500,54637110,6750,6750,6750,6750,10
20240813,122400,54569610,6750,6750,6750,6750,10
20240813,122300,54502110,6750,6750,6750,6750,0
20240813,122200,54502110,6750,6750,6750,6750,0
20240813,122100,54502110,6750,6750,6750,6750,0
20240813,122000,54502110,6750,6750,6750,6750,0
20240813,121900,54502110,6750,6750,6750,6750,0
20240813,121800,54502110,6750,6750,6750,6750,0
20240813,121700,54502110,6750,6750,6750,6750,100
20240813,121600,53827110,6760,6760,6760,6760,0
20240813,121500,53827110,6760,6760,6760,6760,0
20240813,121400,53827110,6760,6760,6760,6760,0
20240813,121300,53827110,6760,6760,6760,6760,0
20240813,121200,53827110,6760,6760,6760,6760,0
20240813,121100,53827110,6760,6760,6760,6760,0
20240813,121000,53827110,6760,6760,6760,6760,0
20240813,120900,53827110,6760,6760,6760,6760,2
20240813,120800,53813590,6750,6750,6750,6750,0
20240813,120700,53813590,6750,6750,6750,6750,0
20240813,120600,53813590,6750,6750,6750,6750,0
20240813,120500,53813590,6750,6750,6750,6750,0
20240813,120400,53813590,6750,6750,6750,6750,0
20240813,120300,53813590,6750,6750,6750,6750,0
20240813,120200,53813590,6750,6750,6750,6750,0
20240813,120100,53813590,6750,6750,6750,6750,0
20240813,120000,53813590,6750,6750,6750,6750,0
20240813,115900,53813590,6750,6750,6750,6750,139
20240813,115800,52875340,6750,6750,6750,6750,0
20240813,115700,52875340,6750,6750,6750,6750,0
20240813,115600,52875340,6750,6750,6750,6750,0
20240813,115500,52875340,6750,6750,6750,6750,0
20240813,115400,52875340,6750,6750,6750,6750,0
20240813,115300,52875340,6750,6750,6750,6750,0
20240813,115200,52875340,6750,6750,6750,6750,0
20240813,115100,52875340,6750,6750,6750,6750,0
20240813,115000,52875340,6750,6750,6750,6750,54
20240813,114900,52510840,6760,6760,6760,6760,0
20240813,114800,52510840,6760,6760,6760,6760,21
20240813,114700,52368880,6750,6760,6760,6750,22
20240813,114600,52220180,6750,6750,6750,6750,0
20240813,114500,52220180,6750,6750,6750,6750,0
20240813,114400,52220180,6750,6750,6750,6750,0
20240813,114300,52220180,6750,6750,6750,6750,0
20240813,114200,52220180,6750,6750,6750,6750,0
20240813,114100,52220180,6750,6750,6750,6750,0
20240813,114000,52220180,6750,6750,6750,6750,1
20240813,113900,52213430,6760,6760,6760,6760,8
20240813,113800,52159350,6750,6750,6750,6750,2
20240813,113700,52145850,6760,6760,6760,6760,6
20240813,113600,52105290,6760,6760,6760,6760,0
20240813,113500,52105290,6760,6760,6760,6760,0
20240813,113400,52105290,6760,6760,6760,6760,0
20240813,113300,52105290,6760,6760,6760,6760,0
20240813,113200,52105290,6760,6760,6760,6760,0
20240813,113100,52105290,6760,6760,6760,6760,0
20240813,113000,52105290,6760,6760,6760,6760,0
20240813,112900,52105290,6760,6760,6760,6760,0
20240813,112800,52105290,6760,6760,6760,6760,2
20240813,112700,52091770,6760,6760,6760,6760,0
20240813,112600,52091770,6760,6760,6760,6760,10
20240813,112500,52024170,6760,6760,6760,6760,4
20240813,112400,51997130,6750,6750,6750,6750,0
20240813,112300,51997130,6750,6750,6750,6750,0
20240813,112200,51997130,6750,6750,6750,6750,0
20240813,112100,51997130,6750,6750,6750,6750,0
20240813,112000,51997130,6750,6750,6750,6750,0
20240813,111900,51997130,6750,6750,6750,6750,30
20240813,111800,51794630,6750,6750,6750,6750,13
20240813,111700,51706880,6750,6750,6750,6750,0
20240813,111600,51706880,6750,6750,6750,6750,0
20240813,111500,51706880,6750,6750,6750,6750,3
20240813,111400,51686630,6750,6760,6760,6750,70
20240813,111300,51213930,6760,6760,6760,6760,1
20240813,111200,51207170,6760,6760,6760,6760,0
20240813,111100,51207170,6760,6760,6760,6760,285
20240813,111000,49280570,6770,6770,6770,6770,0
20240813,110900,49280570,6770,6770,6770,6770,0
20240813,110800,49280570,6770,6770,6770,6770,0
20240813,110700,49280570,6770,6770,6770,6770,82
20240813,110600,48725430,6770,6770,6770,6770,0
20240813,110500,48725430,6770,6770,6770,6770,77
20240813,110400,48204140,6780,6780,6780,6780,0
20240813,110300,48204140,6780,6780,6780,6780,0
20240813,110200,48204140,6780,6780,6780,6780,1
20240813,110100,48197360,6780,6780,6780,6780,2
20240813,110000,48183800,6770,6770,6770,6770,47
20240813,105900,47865610,6770,6770,6770,6770,100
20240813,105800,47188610,6760,6760,6760,6760,0
20240813,105700,47188610,6760,6760,6760,6760,0
20240813,105600,47188610,6760,6760,6760,6760,108
20240813,105500,46458530,6770,6770,6770,6770,0
20240813,105400,46458530,6770,6770,6770,6770,30
20240813,105300,46255430,6760,6760,6760,6760,0
20240813,105200,46255430,6760,6760,6760,6760,0
20240813,105100,46255430,6760,6760,6760,6760,0
20240813,105000,46255430,6760,6760,6760,6760,0
20240813,104900,46255430,6760,6760,6760,6760,0
20240813,104800,46255430,6760,6760,6760,6760,0
20240813,104700,46255430,6760,6760,6760,6760,0
20240813,104600,46255430,6760,6760,6760,6760,100
20240813,104500,45579430,6760,6780,6780,6760,190
20240813,104400,44294280,6770,6770,6770,6770,0
20240813,104300,44294280,6770,6770,6770,6770,0
20240813,104200,44294280,6770,6770,6770,6770,140
20240813,104100,43346480,6770,6770,6770,6770,20
20240813,104000,43211080,6810,6810,6810,6810,0
20240813,103900,43211080,6810,6810,6810,6810,14
20240813,103800,43115740,6810,6810,6810,6810,0
20240813,103700,43115740,6810,6810,6810,6810,0
20240813,103600,43115740,6810,6810,6810,6810,0
20240813,103500,43115740,6810,6810,6810,6810,0
20240813,103400,43115740,6810,6810,6810,6810,50
20240813,103300,42775240,6760,6760,6760,6760,0
20240813,103200,42775240,6760,6760,6760,6760,0
20240813,103100,42775240,6760,6760,6760,6760,0
20240813,103000,42775240,6760,6760,6760,6760,0
20240813,102900,42775240,6760,6760,6760,6760,0
20240813,102800,42775240,6760,6760,6760,6760,0
20240813,102700,42775240,6760,6760,6760,6760,0
20240813,102600,42775240,6760,6760,6760,6760,0
20240813,102500,42775240,6760,6760,6760,6760,0
20240813,102400,42775240,6760,6760,6760,6760,0
20240813,102300,42775240,6760,6760,6760,6760,0
20240813,102200,42775240,6760,6760,6760,6760,0
20240813,102100,42775240,6760,6760,6760,6760,0
20240813,102000,42775240,6760,6760,6760,6760,0
20240813,101900,42775240,6760,6760,6760,6760,0
20240813,101800,42775240,6760,6780,6780,6760,6
20240813,101700,42734650,6780,6780,6780,6780,0
20240813,101600,42734650,6780,6780,6780,6780,49
20240813,101500,42402430,6820,6820,6820,6820,0
20240813,101400,42402430,6820,6820,6820,6820,0
20240813,101300,42402430,6820,6820,6820,6820,0
20240813,101200,42402430,6820,6820,6820,6820,10
20240813,101100,42334230,6850,6850,6850,6850,0
20240813,101000,42334230,6850,6850,6850,6850,0
20240813,100900,42334230,6850,6850,6850,6850,0
20240813,100800,42334230,6850,6850,6850,6850,100
20240813,100700,41649230,6850,6850,6850,6850,0
20240813,100600,41649230,6850,6760,6850,6760,506
20240813,100500,38188060,6760,6760,6760,6760,1
20240813,100400,38181300,6750,6750,6750,6750,0
20240813,100300,38181300,6750,6750,6750,6750,1
20240813,100200,38174550,6760,6760,6760,6760,0
20240813,100100,38174550,6760,6760,6760,6760,0
20240813,100000,38174550,6760,6760,6760,6760,0
20240813,095900,38174550,6760,6760,6760,6760,30
20240813,095800,37971750,6760,6760,6760,6760,1
20240813,095700,37964990,6730,6730,6730,6730,0
20240813,095600,37964990,6730,6730,6730,6730,0
20240813,095500,37964990,6730,6730,6730,6730,0
20240813,095400,37964990,6730,6730,6730,6730,0
20240813,095300,37964990,6730,6730,6730,6730,0
20240813,095200,37964990,6730,6730,6730,6730,1
20240813,095100,37958260,6730,6730,6730,6730,0
20240813,095000,37958260,6730,6730,6730,6730,0
20240813,094900,37958260,6730,6730,6730,6730,0
20240813,094800,37958260,6730,6730,6730,6730,45
20240813,094700,37655410,6700,6720,6720,6700,773
20240813,094600,32474830,6700,6700,6700,6700,0
20240813,094500,32474830,6700,6700,6700,6700,0
20240813,094400,32474830,6700,6750,6750,6690,444
20240813,094300,29493580,6750,6750,6750,6750,19
20240813,094200,29365330,6750,6750,6750,6750,5
20240813,094100,29331580,6750,6750,6750,6750,0
20240813,094000,29331580,6750,6750,6750,6750,715
20240813,093900,24505330,6770,6770,6770,6770,100
20240813,093800,23828330,6740,6770,6770,6740,1407
20240813,093700,14333380,6780,6780,6780,6780,67
20240813,093600,13879120,6800,6810,6810,6790,37
20240813,093500,13627520,6820,6820,6820,6810,274
20240813,093400,11761540,6820,6840,6840,6820,36
20240813,093300,11515750,6840,6840,6840,6840,1
20240813,093200,11508910,6850,6870,6870,6850,152
20240813,093100,10466080,6870,6880,6880,6870,77
20240813,093000,9936390,6870,6870,6870,6870,0
20240813,092900,9936390,6870,6870,6870,6870,0
20240813,092800,9936390,6870,6870,6870,6870,0
20240813,092700,9936390,6870,6870,6870,6870,0
20240813,092600,9936390,6870,6870,6870,6870,0
20240813,092500,9936390,6870,6890,6890,6870,237
20240813,092400,8305250,6890,6890,6890,6890,0
20240813,092300,8305250,6890,6890,6890,6890,0
20240813,092200,8305250,6890,6890,6890,6890,0
20240813,092100,8305250,6890,6890,6890,6890,0
20240813,092000,8305250,6890,6890,6890,6890,0
20240813,091900,8305250,6890,6920,6920,6890,214
20240813,091800,6830670,6920,6920,6920,6920,0
20240813,091700,6830670,6920,6920,6920,6920,1
20240813,091600,6823750,6900,6900,6900,6900,0
20240813,091500,6823750,6900,6900,6900,6900,0
20240813,091400,6823750,6900,6900,6900,6900,0
20240813,091300,6823750,6900,6900,6900,6900,10
20240813,091200,6754750,6900,6900,6900,6900,0
20240813,091100,6754750,6900,6900,6900,6900,0
20240813,091000,6754750,6900,6900,6900,6900,185
20240813,090900,5478250,6900,6900,6900,6900,61
20240813,090800,5057350,6910,6910,6910,6910,0
20240813,090700,5057350,6910,6910,6910,6910,228
20240813,090600,3481870,6910,6930,6930,6910,192
20240813,090500,2152960,6940,6940,6940,6940,11
20240813,090400,2076620,6940,6940,6940,6940,143
20240813,090300,1084200,6950,6950,6950,6950,0
20240813,090200,1084200,6950,6950,6950,6950,1
20240813,090100,1077250,6950,6950,6950,6950,0
20240813,090000,1077250,6950,6950,6950,6950,152