KissMeData/001260/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,183300,82569980,6710,6710,6710,6710,251
20240819,183200,82569980,6710,6710,6710,6710,0
20240819,183100,82569980,6710,6710,6710,6710,0
20240819,183000,82569980,6710,6710,6710,6710,0
20240819,182900,82569980,6710,6710,6710,6710,0
20240819,182800,82569980,6710,6710,6710,6710,0
20240819,182700,82569980,6710,6710,6710,6710,0
20240819,182600,82569980,6710,6710,6710,6710,0
20240819,182500,82569980,6710,6710,6710,6710,0
20240819,182400,82569980,6710,6710,6710,6710,0
20240819,182300,82569980,6710,6710,6710,6710,0
20240819,182200,82569980,6710,6710,6710,6710,0
20240819,182100,82569980,6710,6710,6710,6710,0
20240819,182000,82569980,6710,6710,6710,6710,0
20240819,181900,82569980,6710,6710,6710,6710,0
20240819,181800,82569980,6710,6710,6710,6710,0
20240819,181700,82569980,6710,6710,6710,6710,0
20240819,181600,82569980,6710,6710,6710,6710,0
20240819,181500,82569980,6710,6710,6710,6710,0
20240819,181400,82569980,6710,6710,6710,6710,0
20240819,181300,82569980,6710,6710,6710,6710,0
20240819,181200,82569980,6710,6710,6710,6710,0
20240819,181100,82569980,6710,6710,6710,6710,0
20240819,181000,82569980,6710,6710,6710,6710,0
20240819,180900,82569980,6710,6710,6710,6710,0
20240819,180800,82569980,6710,6710,6710,6710,0
20240819,180700,82569980,6710,6710,6710,6710,0
20240819,180600,82569980,6710,6710,6710,6710,0
20240819,180500,82569980,6710,6710,6710,6710,0
20240819,180400,82569980,6710,6710,6710,6710,0
20240819,180300,82569980,6710,6710,6710,6710,251
20240819,180200,82569980,6710,6710,6710,6710,0
20240819,180100,82569980,6710,6710,6710,6710,0
20240819,180000,82569980,6710,6710,6710,6710,0
20240819,175900,82569980,6710,6710,6710,6710,0
20240819,175800,82569980,6710,6710,6710,6710,0
20240819,175700,82569980,6710,6710,6710,6710,0
20240819,175600,82569980,6710,6710,6710,6710,0
20240819,175500,82569980,6710,6710,6710,6710,0
20240819,175400,82569980,6710,6710,6710,6710,0
20240819,175300,82569980,6710,6710,6710,6710,0
20240819,175200,82569980,6710,6710,6710,6710,0
20240819,175100,82569980,6710,6710,6710,6710,0
20240819,175000,82569980,6710,6710,6710,6710,0
20240819,174900,82569980,6710,6710,6710,6710,0
20240819,174800,82569980,6710,6710,6710,6710,0
20240819,174700,82569980,6710,6710,6710,6710,0
20240819,174600,82569980,6710,6710,6710,6710,0
20240819,174500,82569980,6710,6710,6710,6710,0
20240819,174400,82569980,6710,6710,6710,6710,0
20240819,174300,82569980,6710,6710,6710,6710,0
20240819,174200,82569980,6710,6710,6710,6710,0
20240819,174100,82569980,6710,6710,6710,6710,0
20240819,174000,82569980,6710,6710,6710,6710,0
20240819,173900,82569980,6710,6710,6710,6710,0
20240819,173800,82569980,6710,6710,6710,6710,0
20240819,173700,82569980,6710,6710,6710,6710,0
20240819,173600,82569980,6710,6710,6710,6710,0
20240819,173500,82569980,6710,6710,6710,6710,0
20240819,173400,82569980,6710,6710,6710,6710,0
20240819,173300,82569980,6710,6710,6710,6710,251
20240819,173200,82569980,6710,6710,6710,6710,0
20240819,173100,82569980,6710,6710,6710,6710,0
20240819,173000,82569980,6710,6710,6710,6710,0
20240819,172900,82569980,6710,6710,6710,6710,0
20240819,172800,82569980,6710,6710,6710,6710,0
20240819,172700,82569980,6710,6710,6710,6710,0
20240819,172600,82569980,6710,6710,6710,6710,0
20240819,172500,82569980,6710,6710,6710,6710,0
20240819,172400,82569980,6710,6710,6710,6710,0
20240819,172300,82569980,6710,6710,6710,6710,0
20240819,172200,82569980,6710,6710,6710,6710,0
20240819,172100,82569980,6710,6710,6710,6710,0
20240819,172000,82569980,6710,6710,6710,6710,0
20240819,171900,82569980,6710,6710,6710,6710,0
20240819,171800,82569980,6710,6710,6710,6710,0
20240819,171700,82569980,6710,6710,6710,6710,0
20240819,171600,82569980,6710,6710,6710,6710,0
20240819,171500,82569980,6710,6710,6710,6710,0
20240819,171400,82569980,6710,6710,6710,6710,0
20240819,171300,82569980,6710,6710,6710,6710,0
20240819,171200,82569980,6710,6710,6710,6710,0
20240819,171100,82569980,6710,6710,6710,6710,0
20240819,171000,82569980,6710,6710,6710,6710,0
20240819,170900,82569980,6710,6710,6710,6710,0
20240819,170800,82569980,6710,6710,6710,6710,0
20240819,170700,82569980,6710,6710,6710,6710,0
20240819,170600,82569980,6710,6710,6710,6710,0
20240819,170500,82569980,6710,6710,6710,6710,0
20240819,170400,82569980,6710,6710,6710,6710,0
20240819,170300,82569980,6710,6710,6710,6710,251
20240819,170200,82569980,6710,6710,6710,6710,0
20240819,170100,82569980,6710,6710,6710,6710,0
20240819,170000,82569980,6710,6710,6710,6710,0
20240819,165900,82569980,6710,6710,6710,6710,0
20240819,165800,82569980,6710,6710,6710,6710,0
20240819,165700,82569980,6710,6710,6710,6710,0
20240819,165600,82569980,6710,6710,6710,6710,0
20240819,165500,82569980,6710,6710,6710,6710,0
20240819,165400,82569980,6710,6710,6710,6710,0
20240819,165300,82569980,6710,6710,6710,6710,0
20240819,165200,82569980,6710,6710,6710,6710,0
20240819,165100,82569980,6710,6710,6710,6710,0
20240819,165000,82569980,6710,6710,6710,6710,0
20240819,164900,82569980,6710,6710,6710,6710,0
20240819,164800,82569980,6710,6710,6710,6710,0
20240819,164700,82569980,6710,6710,6710,6710,0
20240819,164600,82569980,6710,6710,6710,6710,0
20240819,164500,82569980,6710,6710,6710,6710,0
20240819,164400,82569980,6710,6710,6710,6710,0
20240819,164300,82569980,6710,6710,6710,6710,0
20240819,164200,82569980,6710,6710,6710,6710,0
20240819,164100,82569980,6710,6710,6710,6710,0
20240819,164000,82569980,6710,6710,6710,6710,0
20240819,163900,82569980,6710,6710,6710,6710,0
20240819,163800,82569980,6710,6710,6710,6710,0
20240819,163700,82569980,6710,6710,6710,6710,0
20240819,163600,82569980,6710,6710,6710,6710,0
20240819,163500,82569980,6710,6710,6710,6710,0
20240819,163400,82569980,6710,6710,6710,6710,0
20240819,163300,82569980,6710,6710,6710,6710,251
20240819,163200,82569980,6710,6710,6710,6710,0
20240819,163100,82569980,6710,6710,6710,6710,0
20240819,163000,82569980,6710,6710,6710,6710,0
20240819,162900,82569980,6710,6710,6710,6710,0
20240819,162800,82569980,6710,6710,6710,6710,0
20240819,162700,82569980,6710,6710,6710,6710,0
20240819,162600,82569980,6710,6710,6710,6710,0
20240819,162500,82569980,6710,6710,6710,6710,0
20240819,162400,82569980,6710,6710,6710,6710,0
20240819,162300,82569980,6710,6710,6710,6710,0
20240819,162200,82569980,6710,6710,6710,6710,0
20240819,162100,82569980,6710,6710,6710,6710,0
20240819,162000,82569980,6710,6710,6710,6710,0
20240819,161900,82569980,6710,6710,6710,6710,0
20240819,161800,82569980,6710,6710,6710,6710,0
20240819,161700,82569980,6710,6710,6710,6710,0
20240819,161600,82569980,6710,6710,6710,6710,0
20240819,161500,82569980,6710,6710,6710,6710,0
20240819,161400,82569980,6710,6710,6710,6710,0
20240819,161300,82569980,6710,6710,6710,6710,0
20240819,161200,82569980,6710,6710,6710,6710,0
20240819,161100,82569980,6710,6710,6710,6710,0
20240819,161000,82569980,6710,6710,6710,6710,0
20240819,160900,82569980,6710,6710,6710,6710,0
20240819,160800,82569980,6710,6710,6710,6710,0
20240819,160700,82569980,6710,6710,6710,6710,0
20240819,160600,82569980,6710,6710,6710,6710,0
20240819,160500,82569980,6710,6710,6710,6710,0
20240819,160400,82569980,6710,6710,6710,6710,0
20240819,160300,82569980,6710,6710,6710,6710,251
20240819,160200,82569980,6710,6710,6710,6710,0
20240819,160100,82569980,6710,6710,6710,6710,0
20240819,160000,82569980,6710,6710,6710,6710,0
20240819,155900,82569980,6710,6710,6710,6710,0
20240819,155800,82569980,6710,6710,6710,6710,0
20240819,155700,82569980,6710,6710,6710,6710,0
20240819,155600,82569980,6710,6710,6710,6710,0
20240819,155500,82569980,6710,6710,6710,6710,0
20240819,155400,82569980,6710,6710,6710,6710,0
20240819,155300,82569980,6710,6710,6710,6710,0
20240819,155200,82569980,6710,6710,6710,6710,0
20240819,155100,82569980,6710,6710,6710,6710,0
20240819,155000,82569980,6710,6710,6710,6710,0
20240819,154900,82569980,6710,6710,6710,6710,0
20240819,154800,82569980,6710,6710,6710,6710,0
20240819,154700,82569980,6710,6710,6710,6710,0
20240819,154600,82569980,6710,6710,6710,6710,0
20240819,154500,82569980,6710,6710,6710,6710,0
20240819,154400,82569980,6710,6710,6710,6710,0
20240819,154300,82569980,6710,6710,6710,6710,0
20240819,154200,82569980,6710,6710,6710,6710,0
20240819,154100,82569980,6710,6710,6710,6710,0
20240819,154000,82569980,6710,6710,6710,6710,0
20240819,153900,82569980,6710,6710,6710,6710,0
20240819,153800,82569980,6710,6710,6710,6710,0
20240819,153700,82569980,6710,6710,6710,6710,0
20240819,153600,82569980,6710,6710,6710,6710,0
20240819,153500,82569980,6710,6710,6710,6710,0
20240819,153400,82569980,6710,6710,6710,6710,0
20240819,153300,82569980,6710,6710,6710,6710,251
20240819,153200,82569980,6710,6710,6710,6710,0
20240819,153100,82569980,6710,6710,6710,6710,0
20240819,153000,82569980,6710,6710,6710,6710,251
20240819,152900,80885770,6710,6710,6710,6710,0
20240819,152800,80885770,6710,6710,6710,6710,0
20240819,152700,80885770,6710,6710,6710,6710,0
20240819,152600,80885770,6710,6710,6710,6710,0
20240819,152500,80885770,6710,6710,6710,6710,0
20240819,152400,80885770,6710,6710,6710,6710,0
20240819,152300,80885770,6710,6710,6710,6710,0
20240819,152200,80885770,6710,6710,6710,6710,0
20240819,152100,80885770,6710,6710,6710,6710,0
20240819,152000,80885770,6710,6710,6710,6710,0
20240819,151900,80885770,6710,6720,6720,6710,3
20240819,151800,80865630,6670,6680,6680,6670,76
20240819,151700,80358690,6730,6730,6730,6730,0
20240819,151600,80358690,6730,6730,6730,6730,0
20240819,151500,80358690,6730,6730,6730,6730,0
20240819,151400,80358690,6730,6730,6730,6730,0
20240819,151300,80358690,6730,6730,6730,6730,0
20240819,151200,80358690,6730,6730,6730,6730,0
20240819,151100,80358690,6730,6680,6730,6680,43
20240819,151000,80071400,6670,6670,6670,6670,0
20240819,150900,80071400,6670,6740,6740,6670,501
20240819,150800,76715460,6710,6710,6710,6710,1
20240819,150700,76708750,6740,6740,6740,6740,0
20240819,150600,76708750,6740,6740,6740,6740,0
20240819,150500,76708750,6740,6740,6740,6740,0
20240819,150400,76708750,6740,6740,6740,6700,1711
20240819,150300,65196790,6740,6740,6740,6740,0
20240819,150200,65196790,6740,6740,6740,6740,0
20240819,150100,65196790,6740,6740,6740,6740,10
20240819,150000,65129390,6740,6740,6740,6740,0
20240819,145900,65129390,6740,6740,6740,6740,1
20240819,145800,65122650,6740,6740,6740,6740,0
20240819,145700,65122650,6740,6740,6740,6740,0
20240819,145600,65122650,6740,6740,6740,6740,0
20240819,145500,65122650,6740,6740,6740,6740,104
20240819,145400,64421690,6740,6740,6740,6740,0
20240819,145300,64421690,6740,6740,6740,6740,0
20240819,145200,64421690,6740,6740,6740,6740,0
20240819,145100,64421690,6740,6740,6740,6740,0
20240819,145000,64421690,6740,6740,6740,6740,0
20240819,144900,64421690,6740,6740,6740,6740,0
20240819,144800,64421690,6740,6740,6740,6740,0
20240819,144700,64421690,6740,6740,6740,6740,163
20240819,144600,63323070,6730,6730,6730,6730,0
20240819,144500,63323070,6730,6730,6730,6730,8
20240819,144400,63269230,6730,6730,6730,6730,26
20240819,144300,63094250,6710,6720,6730,6710,111
20240819,144200,62347560,6710,6710,6710,6710,0
20240819,144100,62347560,6710,6710,6710,6710,0
20240819,144000,62347560,6710,6710,6710,6710,0
20240819,143900,62347560,6710,6720,6720,6710,2
20240819,143800,62334130,6710,6710,6710,6710,0
20240819,143700,62334130,6710,6710,6710,6710,0
20240819,143600,62334130,6710,6710,6710,6710,8
20240819,143500,62280450,6700,6700,6700,6700,0
20240819,143400,62280450,6700,6700,6700,6700,0
20240819,143300,62280450,6700,6700,6700,6700,0
20240819,143200,62280450,6700,6700,6700,6700,0
20240819,143100,62280450,6700,6700,6700,6700,0
20240819,143000,62280450,6700,6700,6700,6700,0
20240819,142900,62280450,6700,6700,6700,6700,0
20240819,142800,62280450,6700,6700,6700,6700,0
20240819,142700,62280450,6700,6700,6700,6700,0
20240819,142600,62280450,6700,6700,6700,6700,0
20240819,142500,62280450,6700,6700,6700,6700,0
20240819,142400,62280450,6700,6700,6700,6700,0
20240819,142300,62280450,6700,6700,6700,6700,0
20240819,142200,62280450,6700,6700,6700,6700,0
20240819,142100,62280450,6700,6700,6700,6700,0
20240819,142000,62280450,6700,6700,6700,6700,0
20240819,141900,62280450,6700,6700,6700,6700,0
20240819,141800,62280450,6700,6700,6700,6700,0
20240819,141700,62280450,6700,6700,6700,6700,0
20240819,141600,62280450,6700,6700,6700,6700,0
20240819,141500,62280450,6700,6700,6700,6700,0
20240819,141400,62280450,6700,6700,6700,6700,0
20240819,141300,62280450,6700,6700,6700,6700,0
20240819,141200,62280450,6700,6700,6700,6700,1
20240819,141100,62273750,6700,6700,6700,6700,40
20240819,141000,62005750,6730,6730,6730,6730,0
20240819,140900,62005750,6730,6730,6730,6730,3
20240819,140800,61985560,6700,6700,6700,6700,0
20240819,140700,61985560,6700,6700,6700,6700,0
20240819,140600,61985560,6700,6700,6700,6700,27
20240819,140500,61804660,6720,6720,6720,6720,0
20240819,140400,61804660,6720,6720,6720,6720,0
20240819,140300,61804660,6720,6720,6720,6720,0
20240819,140200,61804660,6720,6720,6720,6720,0
20240819,140100,61804660,6720,6700,6720,6700,866
20240819,140000,55999240,6690,6690,6690,6690,0
20240819,135900,55999240,6690,6690,6690,6690,0
20240819,135800,55999240,6690,6690,6690,6690,0
20240819,135700,55999240,6690,6690,6690,6690,0
20240819,135600,55999240,6690,6690,6690,6690,0
20240819,135500,55999240,6690,6690,6690,6690,0
20240819,135400,55999240,6690,6690,6690,6690,288
20240819,135300,54072520,6680,6680,6680,6680,0
20240819,135200,54072520,6680,6680,6680,6680,25
20240819,135100,53905520,6690,6690,6690,6690,102
20240819,135000,53223140,6690,6690,6690,6690,1
20240819,134900,53216450,6680,6680,6680,6680,0
20240819,134800,53216450,6680,6680,6680,6680,0
20240819,134700,53216450,6680,6680,6680,6680,0
20240819,134600,53216450,6680,6680,6680,6680,0
20240819,134500,53216450,6680,6680,6680,6680,0
20240819,134400,53216450,6680,6680,6680,6680,0
20240819,134300,53216450,6680,6680,6680,6680,0
20240819,134200,53216450,6680,6680,6680,6680,0
20240819,134100,53216450,6680,6680,6680,6680,10
20240819,134000,53149650,6690,6690,6690,6690,100
20240819,133900,52480650,6680,6680,6680,6680,0
20240819,133800,52480650,6680,6680,6680,6680,0
20240819,133700,52480650,6680,6680,6680,6680,3
20240819,133600,52460610,6690,6690,6690,6690,0
20240819,133500,52460610,6690,6690,6690,6690,33
20240819,133400,52239840,6680,6680,6680,6680,0
20240819,133300,52239840,6680,6680,6680,6680,0
20240819,133200,52239840,6680,6680,6680,6680,0
20240819,133100,52239840,6680,6680,6680,6680,0
20240819,133000,52239840,6680,6680,6680,6680,1
20240819,132900,52233160,6690,6690,6690,6690,0
20240819,132800,52233160,6690,6690,6690,6690,0
20240819,132700,52233160,6690,6690,6690,6690,0
20240819,132600,52233160,6690,6690,6690,6690,0
20240819,132500,52233160,6690,6690,6690,6690,0
20240819,132400,52233160,6690,6690,6690,6690,0
20240819,132300,52233160,6690,6690,6690,6690,1
20240819,132200,52226470,6680,6680,6680,6680,238
20240819,132100,50636630,6690,6690,6690,6690,0
20240819,132000,50636630,6690,6690,6690,6690,0
20240819,131900,50636630,6690,6690,6690,6690,0
20240819,131800,50636630,6690,6690,6690,6690,0
20240819,131700,50636630,6690,6690,6690,6690,101
20240819,131600,49960940,6670,6670,6670,6670,0
20240819,131500,49960940,6670,6670,6670,6670,0
20240819,131400,49960940,6670,6670,6670,6670,0
20240819,131300,49960940,6670,6670,6670,6670,0
20240819,131200,49960940,6670,6670,6670,6670,0
20240819,131100,49960940,6670,6670,6670,6670,0
20240819,131000,49960940,6670,6670,6670,6670,0
20240819,130900,49960940,6670,6670,6670,6670,5
20240819,130800,49927590,6670,6670,6670,6670,0
20240819,130700,49927590,6670,6670,6670,6670,0
20240819,130600,49927590,6670,6670,6670,6670,34
20240819,130500,49700810,6670,6670,6670,6670,0
20240819,130400,49700810,6670,6680,6680,6670,20
20240819,130300,49567360,6680,6680,6680,6680,0
20240819,130200,49567360,6680,6680,6680,6680,0
20240819,130100,49567360,6680,6680,6680,6680,0
20240819,130000,49567360,6680,6680,6680,6680,1
20240819,125900,49560680,6680,6680,6680,6680,3
20240819,125800,49540640,6670,6670,6670,6670,0
20240819,125700,49540640,6670,6670,6670,6670,0
20240819,125600,49540640,6670,6670,6670,6670,0
20240819,125500,49540640,6670,6670,6670,6670,0
20240819,125400,49540640,6670,6670,6670,6670,0
20240819,125300,49540640,6670,6670,6670,6670,0
20240819,125200,49540640,6670,6670,6670,6670,0
20240819,125100,49540640,6670,6670,6670,6670,0
20240819,125000,49540640,6670,6670,6670,6670,0
20240819,124900,49540640,6670,6670,6670,6670,322
20240819,124800,47392900,6650,6650,6650,6650,52
20240819,124700,47047100,6650,6650,6650,6650,100
20240819,124600,46382100,6650,6650,6650,6650,1
20240819,124500,46375450,6620,6620,6620,6620,0
20240819,124400,46375450,6620,6620,6620,6620,0
20240819,124300,46375450,6620,6620,6620,6620,0
20240819,124200,46375450,6620,6630,6630,6620,40
20240819,124100,46110610,6650,6650,6650,6650,0
20240819,124000,46110610,6650,6650,6650,6650,0
20240819,123900,46110610,6650,6650,6650,6650,0
20240819,123800,46110610,6650,6650,6650,6650,0
20240819,123700,46110610,6650,6650,6650,6650,0
20240819,123600,46110610,6650,6650,6650,6650,0
20240819,123500,46110610,6650,6650,6650,6650,0
20240819,123400,46110610,6650,6650,6650,6650,0
20240819,123300,46110610,6650,6650,6650,6650,0
20240819,123200,46110610,6650,6650,6650,6650,2
20240819,123100,46097310,6650,6650,6650,6650,0
20240819,123000,46097310,6650,6650,6650,6650,10
20240819,122900,46030810,6650,6650,6650,6650,0
20240819,122800,46030810,6650,6670,6670,6610,1625
20240819,122700,35260790,6680,6680,6680,6680,0
20240819,122600,35260790,6680,6680,6680,6680,0
20240819,122500,35260790,6680,6680,6680,6680,1
20240819,122400,35254110,6680,6680,6680,6680,0
20240819,122300,35254110,6680,6680,6680,6680,0
20240819,122200,35254110,6680,6680,6680,6680,0
20240819,122100,35254110,6680,6680,6680,6680,0
20240819,122000,35254110,6680,6680,6680,6680,0
20240819,121900,35254110,6680,6680,6680,6680,4
20240819,121800,35227390,6680,6680,6680,6680,0
20240819,121700,35227390,6680,6680,6680,6680,0
20240819,121600,35227390,6680,6680,6680,6680,0
20240819,121500,35227390,6680,6680,6680,6680,0
20240819,121400,35227390,6680,6680,6680,6680,0
20240819,121300,35227390,6680,6680,6680,6680,0
20240819,121200,35227390,6680,6680,6680,6680,0
20240819,121100,35227390,6680,6680,6680,6680,0
20240819,121000,35227390,6680,6670,6680,6670,168
20240819,120900,34106450,6680,6680,6680,6680,56
20240819,120800,33732370,6680,6680,6680,6680,0
20240819,120700,33732370,6680,6680,6680,6680,0
20240819,120600,33732370,6680,6680,6680,6680,0
20240819,120500,33732370,6680,6680,6680,6680,0
20240819,120400,33732370,6680,6680,6680,6680,0
20240819,120300,33732370,6680,6680,6680,6680,0
20240819,120200,33732370,6680,6680,6680,6680,0
20240819,120100,33732370,6680,6680,6680,6680,0
20240819,120000,33732370,6680,6680,6680,6680,0
20240819,115900,33732370,6680,6680,6680,6680,0
20240819,115800,33732370,6680,6680,6680,6680,0
20240819,115700,33732370,6680,6680,6680,6680,0
20240819,115600,33732370,6680,6680,6680,6680,98
20240819,115500,33077730,6680,6680,6680,6680,0
20240819,115400,33077730,6680,6680,6680,6680,2
20240819,115300,33064370,6680,6680,6680,6680,0
20240819,115200,33064370,6680,6680,6680,6680,0
20240819,115100,33064370,6680,6680,6680,6680,0
20240819,115000,33064370,6680,6680,6680,6680,0
20240819,114900,33064370,6680,6680,6680,6680,0
20240819,114800,33064370,6680,6680,6680,6680,0
20240819,114700,33064370,6680,6680,6680,6680,0
20240819,114600,33064370,6680,6680,6680,6680,0
20240819,114500,33064370,6680,6680,6680,6680,0
20240819,114400,33064370,6680,6680,6680,6680,0
20240819,114300,33064370,6680,6680,6680,6680,0
20240819,114200,33064370,6680,6680,6680,6680,80
20240819,114100,32529970,6680,6680,6680,6680,0
20240819,114000,32529970,6680,6690,6690,6680,118
20240819,113900,31740700,6690,6690,6690,6690,0
20240819,113800,31740700,6690,6690,6690,6690,0
20240819,113700,31740700,6690,6690,6690,6690,0
20240819,113600,31740700,6690,6690,6690,6690,0
20240819,113500,31740700,6690,6690,6690,6690,0
20240819,113400,31740700,6690,6690,6690,6690,0
20240819,113300,31740700,6690,6690,6690,6690,0
20240819,113200,31740700,6690,6690,6690,6690,0
20240819,113100,31740700,6690,6690,6690,6690,0
20240819,113000,31740700,6690,6690,6690,6690,25
20240819,112900,31573450,6700,6700,6700,6700,1
20240819,112800,31566750,6690,6690,6690,6690,0
20240819,112700,31566750,6690,6690,6690,6690,0
20240819,112600,31566750,6690,6690,6690,6690,0
20240819,112500,31566750,6690,6690,6690,6690,0
20240819,112400,31566750,6690,6690,6690,6690,0
20240819,112300,31566750,6690,6690,6690,6690,0
20240819,112200,31566750,6690,6690,6690,6690,200
20240819,112100,30228750,6690,6690,6690,6690,0
20240819,112000,30228750,6690,6690,6690,6690,1
20240819,111900,30222060,6690,6700,6700,6690,163
20240819,111800,29130720,6700,6700,6700,6700,126
20240819,111700,28286520,6720,6720,6720,6720,292
20240819,111600,26324280,6720,6720,6720,6720,370
20240819,111500,23837880,6720,6720,6720,6720,62
20240819,111400,23421240,6720,6720,6720,6720,1
20240819,111300,23414520,6730,6730,6730,6730,0
20240819,111200,23414520,6730,6730,6730,6730,0
20240819,111100,23414520,6730,6730,6730,6730,1
20240819,111000,23407790,6730,6730,6730,6730,0
20240819,110900,23407790,6730,6730,6730,6730,0
20240819,110800,23407790,6730,6730,6730,6730,0
20240819,110700,23407790,6730,6730,6730,6730,0
20240819,110600,23407790,6730,6730,6730,6730,1
20240819,110500,23401060,6730,6730,6730,6730,0
20240819,110400,23401060,6730,6730,6730,6730,0
20240819,110300,23401060,6730,6730,6730,6730,9
20240819,110200,23340490,6700,6700,6700,6700,0
20240819,110100,23340490,6700,6700,6700,6700,0
20240819,110000,23340490,6700,6700,6700,6700,0
20240819,105900,23340490,6700,6700,6700,6700,0
20240819,105800,23340490,6700,6710,6710,6700,87
20240819,105700,22757200,6710,6710,6710,6710,0
20240819,105600,22757200,6710,6710,6710,6710,50
20240819,105500,22421700,6710,6710,6710,6710,91
20240819,105400,21811090,6730,6730,6730,6730,0
20240819,105300,21811090,6730,6730,6730,6730,0
20240819,105200,21811090,6730,6730,6730,6730,0
20240819,105100,21811090,6730,6710,6730,6710,10
20240819,105000,21743950,6710,6710,6710,6710,0
20240819,104900,21743950,6710,6710,6710,6710,0
20240819,104800,21743950,6710,6710,6710,6710,0
20240819,104700,21743950,6710,6710,6710,6710,0
20240819,104600,21743950,6710,6710,6710,6710,0
20240819,104500,21743950,6710,6720,6720,6710,200
20240819,104400,20400590,6720,6720,6720,6720,0
20240819,104300,20400590,6720,6720,6720,6720,0
20240819,104200,20400590,6720,6720,6720,6720,0
20240819,104100,20400590,6720,6720,6720,6720,0
20240819,104000,20400590,6720,6720,6720,6720,0
20240819,103900,20400590,6720,6720,6720,6720,30
20240819,103800,20198990,6720,6720,6720,6720,0
20240819,103700,20198990,6720,6720,6720,6720,0
20240819,103600,20198990,6720,6720,6720,6720,0
20240819,103500,20198990,6720,6720,6720,6720,18
20240819,103400,20078030,6720,6720,6720,6720,19
20240819,103300,19950350,6710,6710,6710,6710,0
20240819,103200,19950350,6710,6710,6710,6710,0
20240819,103100,19950350,6710,6710,6710,6710,0
20240819,103000,19950350,6710,6710,6710,6710,0
20240819,102900,19950350,6710,6710,6710,6710,1
20240819,102800,19943640,6710,6710,6710,6710,0
20240819,102700,19943640,6710,6710,6710,6710,0
20240819,102600,19943640,6710,6710,6710,6710,78
20240819,102500,19420260,6710,6710,6710,6710,0
20240819,102400,19420260,6710,6710,6710,6710,0
20240819,102300,19420260,6710,6710,6710,6710,0
20240819,102200,19420260,6710,6710,6710,6710,147
20240819,102100,18433890,6710,6710,6710,6710,0
20240819,102000,18433890,6710,6710,6710,6710,0
20240819,101900,18433890,6710,6710,6710,6710,0
20240819,101800,18433890,6710,6710,6710,6710,0
20240819,101700,18433890,6710,6710,6710,6710,101
20240819,101600,17756180,6710,6710,6710,6710,0
20240819,101500,17756180,6710,6710,6710,6710,1
20240819,101400,17749470,6700,6700,6700,6700,0
20240819,101300,17749470,6700,6700,6700,6700,0
20240819,101200,17749470,6700,6700,6700,6700,31
20240819,101100,17541770,6710,6710,6710,6710,0
20240819,101000,17541770,6710,6710,6710,6710,1
20240819,100900,17535060,6710,6710,6710,6710,0
20240819,100800,17535060,6710,6710,6710,6710,0
20240819,100700,17535060,6710,6710,6710,6710,50
20240819,100600,17199560,6700,6700,6700,6700,0
20240819,100500,17199560,6700,6700,6700,6700,0
20240819,100400,17199560,6700,6700,6700,6700,0
20240819,100300,17199560,6700,6710,6710,6700,300
20240819,100200,15189440,6710,6710,6710,6710,8
20240819,100100,15135760,6710,6710,6710,6710,0
20240819,100000,15135760,6710,6710,6710,6710,129
20240819,095900,14270170,6720,6720,6720,6720,397
20240819,095800,11602330,6710,6710,6710,6710,0
20240819,095700,11602330,6710,6710,6710,6710,0
20240819,095600,11602330,6710,6710,6710,6710,25
20240819,095500,11434580,6700,6700,6700,6700,0
20240819,095400,11434580,6700,6700,6700,6700,0
20240819,095300,11434580,6700,6700,6700,6700,0
20240819,095200,11434580,6700,6700,6700,6700,0
20240819,095100,11434580,6700,6700,6700,6700,0
20240819,095000,11434580,6700,6700,6700,6700,2
20240819,094900,11421180,6700,6700,6700,6700,0
20240819,094800,11421180,6700,6700,6700,6700,0
20240819,094700,11421180,6700,6700,6700,6700,0
20240819,094600,11421180,6700,6700,6700,6700,0
20240819,094500,11421180,6700,6700,6700,6700,0
20240819,094400,11421180,6700,6700,6700,6700,0
20240819,094300,11421180,6700,6700,6700,6700,0
20240819,094200,11421180,6700,6700,6700,6700,0
20240819,094100,11421180,6700,6700,6700,6700,0
20240819,094000,11421180,6700,6700,6700,6700,0
20240819,093900,11421180,6700,6710,6710,6700,43
20240819,093800,11132980,6700,6700,6700,6700,13
20240819,093700,11045880,6700,6700,6700,6700,0
20240819,093600,11045880,6700,6700,6700,6700,0
20240819,093500,11045880,6700,6700,6700,6700,15
20240819,093400,10945380,6700,6700,6700,6700,0
20240819,093300,10945380,6700,6700,6700,6700,0
20240819,093200,10945380,6700,6700,6700,6700,1
20240819,093100,10938680,6720,6720,6720,6720,0
20240819,093000,10938680,6720,6720,6720,6720,1
20240819,092900,10931960,6720,6720,6720,6720,1
20240819,092800,10925240,6700,6700,6700,6700,0
20240819,092700,10925240,6700,6720,6720,6700,697
20240819,092600,6253700,6730,6730,6730,6730,0
20240819,092500,6253700,6730,6730,6730,6730,20
20240819,092400,6119100,6740,6740,6740,6740,0
20240819,092300,6119100,6740,6740,6740,6740,1
20240819,092200,6112360,6740,6740,6740,6740,0
20240819,092100,6112360,6740,6740,6740,6740,10
20240819,092000,6044960,6700,6700,6700,6700,0
20240819,091900,6044960,6700,6710,6710,6700,60
20240819,091800,5642880,6700,6700,6700,6700,1
20240819,091700,5636180,6700,6700,6700,6700,0
20240819,091600,5636180,6700,6700,6700,6700,0
20240819,091500,5636180,6700,6700,6700,6700,0
20240819,091400,5636180,6700,6700,6700,6700,0
20240819,091300,5636180,6700,6730,6730,6700,8
20240819,091200,5582390,6730,6730,6730,6730,2
20240819,091100,5568930,6700,6700,6700,6700,0
20240819,091000,5568930,6700,6700,6700,6700,5
20240819,090900,5535430,6700,6700,6700,6700,0
20240819,090800,5535430,6700,6720,6720,6700,37
20240819,090700,5286900,6730,6730,6730,6730,2
20240819,090600,5273440,6700,6700,6700,6700,0
20240819,090500,5273440,6700,6710,6710,6700,83
20240819,090400,4716930,6710,6710,6710,6710,3
20240819,090300,4696800,6710,6730,6730,6710,25
20240819,090200,4528690,6730,6750,6750,6730,556
20240819,090100,775990,6750,6750,6750,6750,6
20240819,090000,735490,6750,6750,6750,6750,83