KissMeData/044340/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192500,127352690,6710,6710,6710,6710,240
20240813,192400,127352690,6710,6710,6710,6710,0
20240813,192300,127352690,6710,6710,6710,6710,0
20240813,192200,127352690,6710,6710,6710,6710,0
20240813,192100,127352690,6710,6710,6710,6710,0
20240813,192000,127352690,6710,6710,6710,6710,0
20240813,191900,127352690,6710,6710,6710,6710,0
20240813,191800,127352690,6710,6710,6710,6710,0
20240813,191700,127352690,6710,6710,6710,6710,0
20240813,191600,127352690,6710,6710,6710,6710,0
20240813,191500,127352690,6710,6710,6710,6710,0
20240813,191400,127352690,6710,6710,6710,6710,0
20240813,191300,127352690,6710,6710,6710,6710,0
20240813,191200,127352690,6710,6710,6710,6710,0
20240813,191100,127352690,6710,6710,6710,6710,0
20240813,191000,127352690,6710,6710,6710,6710,0
20240813,190900,127352690,6710,6710,6710,6710,0
20240813,190800,127352690,6710,6710,6710,6710,0
20240813,190700,127352690,6710,6710,6710,6710,0
20240813,190600,127352690,6710,6710,6710,6710,0
20240813,190500,127352690,6710,6710,6710,6710,0
20240813,190400,127352690,6710,6710,6710,6710,0
20240813,190300,127352690,6710,6710,6710,6710,0
20240813,190200,127352690,6710,6710,6710,6710,0
20240813,190100,127352690,6710,6710,6710,6710,0
20240813,190000,127352690,6710,6710,6710,6710,0
20240813,185900,127352690,6710,6710,6710,6710,0
20240813,185800,127352690,6710,6710,6710,6710,0
20240813,185700,127352690,6710,6710,6710,6710,0
20240813,185600,127352690,6710,6710,6710,6710,0
20240813,185500,127352690,6710,6710,6710,6710,240
20240813,185400,127352690,6710,6710,6710,6710,0
20240813,185300,127352690,6710,6710,6710,6710,0
20240813,185200,127352690,6710,6710,6710,6710,0
20240813,185100,127352690,6710,6710,6710,6710,0
20240813,185000,127352690,6710,6710,6710,6710,0
20240813,184900,127352690,6710,6710,6710,6710,0
20240813,184800,127352690,6710,6710,6710,6710,0
20240813,184700,127352690,6710,6710,6710,6710,0
20240813,184600,127352690,6710,6710,6710,6710,0
20240813,184500,127352690,6710,6710,6710,6710,0
20240813,184400,127352690,6710,6710,6710,6710,0
20240813,184300,127352690,6710,6710,6710,6710,0
20240813,184200,127352690,6710,6710,6710,6710,0
20240813,184100,127352690,6710,6710,6710,6710,0
20240813,184000,127352690,6710,6710,6710,6710,0
20240813,183900,127352690,6710,6710,6710,6710,0
20240813,183800,127352690,6710,6710,6710,6710,0
20240813,183700,127352690,6710,6710,6710,6710,0
20240813,183600,127352690,6710,6710,6710,6710,0
20240813,183500,127352690,6710,6710,6710,6710,0
20240813,183400,127352690,6710,6710,6710,6710,0
20240813,183300,127352690,6710,6710,6710,6710,0
20240813,183200,127352690,6710,6710,6710,6710,0
20240813,183100,127352690,6710,6710,6710,6710,0
20240813,183000,127352690,6710,6710,6710,6710,0
20240813,182900,127352690,6710,6710,6710,6710,0
20240813,182800,127352690,6710,6710,6710,6710,0
20240813,182700,127352690,6710,6710,6710,6710,0
20240813,182600,127352690,6710,6710,6710,6710,0
20240813,182500,127352690,6710,6710,6710,6710,240
20240813,182400,127352690,6710,6710,6710,6710,0
20240813,182300,127352690,6710,6710,6710,6710,0
20240813,182200,127352690,6710,6710,6710,6710,0
20240813,182100,127352690,6710,6710,6710,6710,0
20240813,182000,127352690,6710,6710,6710,6710,0
20240813,181900,127352690,6710,6710,6710,6710,0
20240813,181800,127352690,6710,6710,6710,6710,0
20240813,181700,127352690,6710,6710,6710,6710,0
20240813,181600,127352690,6710,6710,6710,6710,0
20240813,181500,127352690,6710,6710,6710,6710,0
20240813,181400,127352690,6710,6710,6710,6710,0
20240813,181300,127352690,6710,6710,6710,6710,0
20240813,181200,127352690,6710,6710,6710,6710,0
20240813,181100,127352690,6710,6710,6710,6710,0
20240813,181000,127352690,6710,6710,6710,6710,0
20240813,180900,127352690,6710,6710,6710,6710,0
20240813,180800,127352690,6710,6710,6710,6710,0
20240813,180700,127352690,6710,6710,6710,6710,0
20240813,180600,127352690,6710,6710,6710,6710,0
20240813,180500,127352690,6710,6710,6710,6710,0
20240813,180400,127352690,6710,6710,6710,6710,0
20240813,180300,127352690,6710,6710,6710,6710,0
20240813,180200,127352690,6710,6710,6710,6710,0
20240813,180100,127352690,6710,6710,6710,6710,0
20240813,180000,127352690,6710,6710,6710,6710,0
20240813,175900,127352690,6710,6710,6710,6710,0
20240813,175800,127352690,6710,6710,6710,6710,0
20240813,175700,127352690,6710,6710,6710,6710,0
20240813,175600,127352690,6710,6710,6710,6710,0
20240813,175500,127352690,6710,6710,6710,6710,240
20240813,175400,127352690,6710,6710,6710,6710,0
20240813,175300,127352690,6710,6710,6710,6710,0
20240813,175200,127352690,6710,6710,6710,6710,0
20240813,175100,127352690,6710,6710,6710,6710,0
20240813,175000,127352690,6710,6710,6710,6710,0
20240813,174900,127352690,6710,6710,6710,6710,0
20240813,174800,127352690,6710,6710,6710,6710,0
20240813,174700,127352690,6710,6710,6710,6710,0
20240813,174600,127352690,6710,6710,6710,6710,0
20240813,174500,127352690,6710,6710,6710,6710,0
20240813,174400,127352690,6710,6710,6710,6710,0
20240813,174300,127352690,6710,6710,6710,6710,0
20240813,174200,127352690,6710,6710,6710,6710,0
20240813,174100,127352690,6710,6710,6710,6710,0
20240813,174000,127352690,6710,6710,6710,6710,0
20240813,173900,127352690,6710,6710,6710,6710,0
20240813,173800,127352690,6710,6710,6710,6710,0
20240813,173700,127352690,6710,6710,6710,6710,0
20240813,173600,127352690,6710,6710,6710,6710,0
20240813,173500,127352690,6710,6710,6710,6710,0
20240813,173400,127352690,6710,6710,6710,6710,0
20240813,173300,127352690,6710,6710,6710,6710,0
20240813,173200,127352690,6710,6710,6710,6710,0
20240813,173100,127352690,6710,6710,6710,6710,0
20240813,173000,127352690,6710,6710,6710,6710,0
20240813,172900,127352690,6710,6710,6710,6710,0
20240813,172800,127352690,6710,6710,6710,6710,0
20240813,172700,127352690,6710,6710,6710,6710,0
20240813,172600,127352690,6710,6710,6710,6710,0
20240813,172500,127352690,6710,6710,6710,6710,240
20240813,172400,127352690,6710,6710,6710,6710,0
20240813,172300,127352690,6710,6710,6710,6710,0
20240813,172200,127352690,6710,6710,6710,6710,0
20240813,172100,127352690,6710,6710,6710,6710,0
20240813,172000,127352690,6710,6710,6710,6710,0
20240813,171900,127352690,6710,6710,6710,6710,0
20240813,171800,127352690,6710,6710,6710,6710,0
20240813,171700,127352690,6710,6710,6710,6710,0
20240813,171600,127352690,6710,6710,6710,6710,0
20240813,171500,127352690,6710,6710,6710,6710,0
20240813,171400,127352690,6710,6710,6710,6710,0
20240813,171300,127352690,6710,6710,6710,6710,0
20240813,171200,127352690,6710,6710,6710,6710,0
20240813,171100,127352690,6710,6710,6710,6710,0
20240813,171000,127352690,6710,6710,6710,6710,0
20240813,170900,127352690,6710,6710,6710,6710,0
20240813,170800,127352690,6710,6710,6710,6710,0
20240813,170700,127352690,6710,6710,6710,6710,0
20240813,170600,127352690,6710,6710,6710,6710,0
20240813,170500,127352690,6710,6710,6710,6710,0
20240813,170400,127352690,6710,6710,6710,6710,0
20240813,170300,127352690,6710,6710,6710,6710,0
20240813,170200,127352690,6710,6710,6710,6710,0
20240813,170100,127352690,6710,6710,6710,6710,0
20240813,170000,127352690,6710,6710,6710,6710,0
20240813,165900,127352690,6710,6710,6710,6710,0
20240813,165800,127352690,6710,6710,6710,6710,0
20240813,165700,127352690,6710,6710,6710,6710,0
20240813,165600,127352690,6710,6710,6710,6710,0
20240813,165500,127352690,6710,6710,6710,6710,240
20240813,165400,127352690,6710,6710,6710,6710,0
20240813,165300,127352690,6710,6710,6710,6710,0
20240813,165200,127352690,6710,6710,6710,6710,0
20240813,165100,127352690,6710,6710,6710,6710,0
20240813,165000,127352690,6710,6710,6710,6710,0
20240813,164900,127352690,6710,6710,6710,6710,0
20240813,164800,127352690,6710,6710,6710,6710,0
20240813,164700,127352690,6710,6710,6710,6710,0
20240813,164600,127352690,6710,6710,6710,6710,0
20240813,164500,127352690,6710,6710,6710,6710,0
20240813,164400,127352690,6710,6710,6710,6710,0
20240813,164300,127352690,6710,6710,6710,6710,0
20240813,164200,127352690,6710,6710,6710,6710,0
20240813,164100,127352690,6710,6710,6710,6710,0
20240813,164000,127352690,6710,6710,6710,6710,0
20240813,163900,127352690,6710,6710,6710,6710,0
20240813,163800,127352690,6710,6710,6710,6710,0
20240813,163700,127352690,6710,6710,6710,6710,0
20240813,163600,127352690,6710,6710,6710,6710,0
20240813,163500,127352690,6710,6710,6710,6710,0
20240813,163400,127352690,6710,6710,6710,6710,0
20240813,163300,127352690,6710,6710,6710,6710,0
20240813,163200,127352690,6710,6710,6710,6710,0
20240813,163100,127352690,6710,6710,6710,6710,0
20240813,163000,127352690,6710,6710,6710,6710,0
20240813,162900,127352690,6710,6710,6710,6710,0
20240813,162800,127352690,6710,6710,6710,6710,0
20240813,162700,127352690,6710,6710,6710,6710,0
20240813,162600,127352690,6710,6710,6710,6710,0
20240813,162500,127352690,6710,6710,6710,6710,240
20240813,162400,127352690,6710,6710,6710,6710,0
20240813,162300,127352690,6710,6710,6710,6710,0
20240813,162200,127352690,6710,6710,6710,6710,0
20240813,162100,127352690,6710,6710,6710,6710,0
20240813,162000,127352690,6710,6710,6710,6710,0
20240813,161900,127352690,6710,6710,6710,6710,0
20240813,161800,127352690,6710,6710,6710,6710,0
20240813,161700,127352690,6710,6710,6710,6710,0
20240813,161600,127352690,6710,6710,6710,6710,0
20240813,161500,127352690,6710,6710,6710,6710,0
20240813,161400,127352690,6710,6710,6710,6710,0
20240813,161300,127352690,6710,6710,6710,6710,0
20240813,161200,127352690,6710,6710,6710,6710,0
20240813,161100,127352690,6710,6710,6710,6710,0
20240813,161000,127352690,6710,6710,6710,6710,0
20240813,160900,127352690,6710,6710,6710,6710,0
20240813,160800,127352690,6710,6710,6710,6710,0
20240813,160700,127352690,6710,6710,6710,6710,0
20240813,160600,127352690,6710,6710,6710,6710,0
20240813,160500,127352690,6710,6710,6710,6710,0
20240813,160400,127352690,6710,6710,6710,6710,0
20240813,160300,127352690,6710,6710,6710,6710,0
20240813,160200,127352690,6710,6710,6710,6710,0
20240813,160100,127352690,6710,6710,6710,6710,0
20240813,160000,127352690,6710,6710,6710,6710,0
20240813,155900,127352690,6710,6710,6710,6710,0
20240813,155800,127352690,6710,6710,6710,6710,0
20240813,155700,127352690,6710,6710,6710,6710,0
20240813,155600,127352690,6710,6710,6710,6710,0
20240813,155500,127352690,6710,6710,6710,6710,240
20240813,155400,127352690,6710,6710,6710,6710,0
20240813,155300,127352690,6710,6710,6710,6710,0
20240813,155200,127352690,6710,6710,6710,6710,0
20240813,155100,127352690,6710,6710,6710,6710,0
20240813,155000,127352690,6710,6710,6710,6710,0
20240813,154900,127352690,6710,6710,6710,6710,0
20240813,154800,127352690,6710,6710,6710,6710,0
20240813,154700,127352690,6710,6710,6710,6710,0
20240813,154600,127352690,6710,6710,6710,6710,0
20240813,154500,127352690,6710,6710,6710,6710,0
20240813,154400,127352690,6710,6710,6710,6710,0
20240813,154300,127352690,6710,6710,6710,6710,0
20240813,154200,127352690,6710,6710,6710,6710,0
20240813,154100,127352690,6710,6710,6710,6710,0
20240813,154000,127352690,6710,6710,6710,6710,0
20240813,153900,127352690,6710,6710,6710,6710,0
20240813,153800,127352690,6710,6710,6710,6710,0
20240813,153700,127352690,6710,6710,6710,6710,0
20240813,153600,127352690,6710,6710,6710,6710,0
20240813,153500,127352690,6710,6710,6710,6710,0
20240813,153400,127352690,6710,6710,6710,6710,0
20240813,153300,127352690,6710,6710,6710,6710,0
20240813,153200,127352690,6710,6710,6710,6710,0
20240813,153100,127352690,6710,6710,6710,6710,0
20240813,153000,127352690,6710,6710,6710,6710,240
20240813,152900,125742290,6710,6710,6710,6710,0
20240813,152800,125742290,6710,6710,6710,6710,0
20240813,152700,125742290,6710,6710,6710,6710,0
20240813,152600,125742290,6710,6710,6710,6710,0
20240813,152500,125742290,6710,6710,6710,6710,0
20240813,152400,125742290,6710,6710,6710,6710,0
20240813,152300,125742290,6710,6710,6710,6710,0
20240813,152200,125742290,6710,6710,6710,6710,0
20240813,152100,125742290,6710,6710,6710,6710,0
20240813,152000,125742290,6710,6710,6710,6710,0
20240813,151900,125742290,6710,6710,6710,6710,0
20240813,151800,125742290,6710,6710,6710,6710,1
20240813,151700,125735580,6710,6710,6710,6710,0
20240813,151600,125735580,6710,6710,6710,6710,0
20240813,151500,125735580,6710,6710,6710,6710,93
20240813,151400,125111550,6710,6710,6710,6710,130
20240813,151300,124239250,6710,6710,6710,6710,0
20240813,151200,124239250,6710,6710,6710,6710,152
20240813,151100,123219330,6710,6710,6710,6710,0
20240813,151000,123219330,6710,6710,6710,6710,1
20240813,150900,123212620,6710,6710,6710,6710,14
20240813,150800,123118680,6710,6710,6710,6710,2
20240813,150700,123105260,6710,6710,6710,6710,0
20240813,150600,123105260,6710,6700,6710,6700,61
20240813,150500,122696450,6710,6710,6710,6700,154
20240813,150400,121663130,6700,6700,6700,6700,0
20240813,150300,121663130,6700,6700,6700,6700,0
20240813,150200,121663130,6700,6700,6700,6700,0
20240813,150100,121663130,6700,6700,6700,6700,0
20240813,150000,121663130,6700,6700,6700,6700,0
20240813,145900,121663130,6700,6700,6700,6700,0
20240813,145800,121663130,6700,6700,6700,6700,0
20240813,145700,121663130,6700,6700,6700,6700,0
20240813,145600,121663130,6700,6700,6700,6700,0
20240813,145500,121663130,6700,6700,6700,6700,1
20240813,145400,121656430,6700,6700,6700,6700,0
20240813,145300,121656430,6700,6700,6700,6700,0
20240813,145200,121656430,6700,6700,6700,6700,0
20240813,145100,121656430,6700,6700,6700,6700,0
20240813,145000,121656430,6700,6700,6700,6700,0
20240813,144900,121656430,6700,6700,6700,6700,0
20240813,144800,121656430,6700,6700,6700,6700,927
20240813,144700,115445530,6700,6700,6700,6700,0
20240813,144600,115445530,6700,6700,6700,6700,0
20240813,144500,115445530,6700,6700,6700,6700,0
20240813,144400,115445530,6700,6700,6700,6700,0
20240813,144300,115445530,6700,6700,6700,6700,0
20240813,144200,115445530,6700,6700,6700,6700,1
20240813,144100,115438830,6700,6700,6700,6700,0
20240813,144000,115438830,6700,6700,6700,6700,0
20240813,143900,115438830,6700,6700,6700,6700,0
20240813,143800,115438830,6700,6700,6700,6700,0
20240813,143700,115438830,6700,6700,6700,6700,0
20240813,143600,115438830,6700,6700,6700,6700,0
20240813,143500,115438830,6700,6700,6700,6700,0
20240813,143400,115438830,6700,6700,6700,6700,0
20240813,143300,115438830,6700,6700,6700,6700,30
20240813,143200,115237830,6710,6710,6710,6710,0
20240813,143100,115237830,6710,6710,6710,6710,0
20240813,143000,115237830,6710,6710,6710,6710,1
20240813,142900,115231120,6710,6710,6710,6710,0
20240813,142800,115231120,6710,6710,6710,6710,1
20240813,142700,115224410,6710,6710,6710,6710,10
20240813,142600,115157310,6700,6700,6700,6700,1
20240813,142500,115150610,6700,6700,6700,6700,53
20240813,142400,114795510,6700,6690,6700,6690,16
20240813,142300,114688320,6700,6700,6700,6700,0
20240813,142200,114688320,6700,6700,6700,6700,0
20240813,142100,114688320,6700,6700,6700,6700,0
20240813,142000,114688320,6700,6700,6700,6700,0
20240813,141900,114688320,6700,6700,6700,6700,1
20240813,141800,114681620,6690,6690,6690,6690,0
20240813,141700,114681620,6690,6690,6690,6690,0
20240813,141600,114681620,6690,6690,6690,6690,0
20240813,141500,114681620,6690,6690,6690,6690,0
20240813,141400,114681620,6690,6690,6690,6690,0
20240813,141300,114681620,6690,6690,6690,6690,0
20240813,141200,114681620,6690,6690,6690,6690,0
20240813,141100,114681620,6690,6690,6690,6690,43
20240813,141000,114393950,6710,6710,6710,6710,0
20240813,140900,114393950,6710,6710,6710,6710,0
20240813,140800,114393950,6710,6710,6710,6710,0
20240813,140700,114393950,6710,6710,6710,6710,20
20240813,140600,114259750,6690,6690,6690,6690,5
20240813,140500,114226300,6690,6690,6690,6690,0
20240813,140400,114226300,6690,6690,6690,6690,0
20240813,140300,114226300,6690,6690,6690,6690,0
20240813,140200,114226300,6690,6690,6690,6690,41
20240813,140100,113952010,6710,6710,6710,6710,0
20240813,140000,113952010,6710,6710,6710,6710,0
20240813,135900,113952010,6710,6710,6710,6710,0
20240813,135800,113952010,6710,6710,6710,6710,0
20240813,135700,113952010,6710,6710,6710,6710,0
20240813,135600,113952010,6710,6710,6710,6710,0
20240813,135500,113952010,6710,6710,6710,6710,0
20240813,135400,113952010,6710,6710,6710,6710,0
20240813,135300,113952010,6710,6700,6710,6700,50
20240813,135200,113616530,6700,6700,6700,6700,1
20240813,135100,113609830,6700,6700,6700,6700,40
20240813,135000,113341830,6700,6700,6700,6700,0
20240813,134900,113341830,6700,6700,6700,6700,0
20240813,134800,113341830,6700,6700,6700,6700,0
20240813,134700,113341830,6700,6700,6700,6700,0
20240813,134600,113341830,6700,6700,6700,6700,0
20240813,134500,113341830,6700,6700,6700,6700,0
20240813,134400,113341830,6700,6690,6700,6690,230
20240813,134300,111803100,6690,6690,6690,6690,10
20240813,134200,111736200,6690,6690,6690,6690,100
20240813,134100,111067200,6690,6690,6690,6690,0
20240813,134000,111067200,6690,6690,6690,6690,0
20240813,133900,111067200,6690,6690,6690,6690,0
20240813,133800,111067200,6690,6690,6690,6690,1
20240813,133700,111060510,6690,6690,6690,6690,0
20240813,133600,111060510,6690,6690,6690,6690,2
20240813,133500,111047130,6680,6680,6680,6680,0
20240813,133400,111047130,6680,6680,6680,6680,20
20240813,133300,110913530,6680,6680,6680,6680,0
20240813,133200,110913530,6680,6680,6680,6680,1
20240813,133100,110906850,6680,6680,6680,6680,2
20240813,133000,110893490,6670,6670,6670,6670,0
20240813,132900,110893490,6670,6670,6670,6670,0
20240813,132800,110893490,6670,6670,6670,6670,0
20240813,132700,110893490,6670,6670,6670,6670,0
20240813,132600,110893490,6670,6670,6670,6670,0
20240813,132500,110893490,6670,6670,6670,6670,212
20240813,132400,109479450,6680,6680,6680,6680,1
20240813,132300,109472770,6680,6680,6680,6680,263
20240813,132200,107715930,6680,6680,6680,6680,0
20240813,132100,107715930,6680,6690,6690,6680,16
20240813,132000,107609040,6690,6690,6690,6690,0
20240813,131900,107609040,6690,6690,6690,6690,5
20240813,131800,107575590,6690,6690,6690,6690,3
20240813,131700,107555520,6690,6690,6690,6690,1
20240813,131600,107548830,6690,6690,6690,6690,0
20240813,131500,107548830,6690,6690,6690,6690,0
20240813,131400,107548830,6690,6690,6690,6690,1
20240813,131300,107542140,6690,6690,6690,6690,0
20240813,131200,107542140,6690,6690,6690,6690,0
20240813,131100,107542140,6690,6690,6690,6690,0
20240813,131000,107542140,6690,6680,6690,6680,16
20240813,130900,107435150,6690,6690,6690,6690,51
20240813,130800,107093960,6690,6690,6690,6690,0
20240813,130700,107093960,6690,6690,6690,6690,0
20240813,130600,107093960,6690,6690,6690,6690,0
20240813,130500,107093960,6690,6690,6690,6690,0
20240813,130400,107093960,6690,6690,6690,6690,0
20240813,130300,107093960,6690,6690,6690,6690,0
20240813,130200,107093960,6690,6690,6690,6690,0
20240813,130100,107093960,6690,6690,6690,6690,0
20240813,130000,107093960,6690,6690,6690,6690,1
20240813,125900,107087270,6680,6680,6680,6680,0
20240813,125800,107087270,6680,6680,6680,6680,0
20240813,125700,107087270,6680,6680,6680,6680,0
20240813,125600,107087270,6680,6680,6680,6680,0
20240813,125500,107087270,6680,6680,6680,6680,0
20240813,125400,107087270,6680,6680,6680,6680,0
20240813,125300,107087270,6680,6680,6680,6680,1
20240813,125200,107080590,6690,6690,6690,6690,150
20240813,125100,106077090,6690,6690,6690,6690,0
20240813,125000,106077090,6690,6690,6690,6690,66
20240813,124900,105635550,6690,6690,6690,6690,0
20240813,124800,105635550,6690,6690,6690,6690,0
20240813,124700,105635550,6690,6690,6690,6690,148
20240813,124600,104645430,6690,6690,6690,6690,2
20240813,124500,104632050,6680,6680,6680,6680,0
20240813,124400,104632050,6680,6680,6680,6680,0
20240813,124300,104632050,6680,6680,6680,6680,0
20240813,124200,104632050,6680,6680,6680,6680,1
20240813,124100,104625370,6680,6680,6680,6680,40
20240813,124000,104358170,6680,6680,6680,6680,0
20240813,123900,104358170,6680,6690,6690,6680,2
20240813,123800,104344800,6680,6690,6690,6680,2
20240813,123700,104331430,6690,6680,6690,6680,2
20240813,123600,104318060,6690,6700,6700,6690,128
20240813,123500,103461730,6700,6700,6700,6700,1
20240813,123400,103455030,6670,6670,6670,6670,0
20240813,123300,103455030,6670,6680,6680,6670,400
20240813,123200,100785960,6680,6700,6700,6680,816
20240813,123100,95326060,6700,6700,6700,6700,0
20240813,123000,95326060,6700,6700,6700,6700,0
20240813,122900,95326060,6700,6700,6700,6700,1
20240813,122800,95319360,6720,6720,6720,6720,30
20240813,122700,95117760,6720,6720,6720,6720,0
20240813,122600,95117760,6720,6720,6720,6720,0
20240813,122500,95117760,6720,6720,6720,6720,1
20240813,122400,95111040,6700,6700,6700,6700,0
20240813,122300,95111040,6700,6710,6710,6700,18
20240813,122200,94990420,6710,6710,6710,6710,31
20240813,122100,94782410,6710,6710,6710,6710,0
20240813,122000,94782410,6710,6710,6710,6710,0
20240813,121900,94782410,6710,6710,6710,6710,185
20240813,121800,93541060,6720,6720,6720,6720,75
20240813,121700,93037060,6720,6720,6720,6720,0
20240813,121600,93037060,6720,6710,6720,6710,181
20240813,121500,91821050,6720,6720,6720,6720,0
20240813,121400,91821050,6720,6720,6720,6720,0
20240813,121300,91821050,6720,6720,6720,6720,0
20240813,121200,91821050,6720,6720,6720,6720,0
20240813,121100,91821050,6720,6720,6720,6720,0
20240813,121000,91821050,6720,6720,6720,6720,1
20240813,120900,91814330,6720,6720,6720,6720,1
20240813,120800,91807610,6710,6710,6710,6710,4
20240813,120700,91780770,6700,6700,6700,6700,0
20240813,120600,91780770,6700,6700,6700,6700,5
20240813,120500,91747270,6700,6700,6700,6700,0
20240813,120400,91747270,6700,6700,6700,6700,0
20240813,120300,91747270,6700,6700,6700,6700,0
20240813,120200,91747270,6700,6700,6700,6700,0
20240813,120100,91747270,6700,6700,6700,6700,0
20240813,120000,91747270,6700,6700,6700,6700,0
20240813,115900,91747270,6700,6700,6700,6700,0
20240813,115800,91747270,6700,6700,6700,6700,0
20240813,115700,91747270,6700,6700,6700,6700,0
20240813,115600,91747270,6700,6700,6700,6700,0
20240813,115500,91747270,6700,6700,6700,6700,3
20240813,115400,91727170,6690,6690,6690,6690,0
20240813,115300,91727170,6690,6710,6710,6690,411
20240813,115200,88974180,6720,6720,6720,6720,5
20240813,115100,88940580,6710,6710,6710,6710,202
20240813,115000,87585160,6720,6720,6720,6720,0
20240813,114900,87585160,6720,6720,6720,6720,0
20240813,114800,87585160,6720,6720,6720,6720,0
20240813,114700,87585160,6720,6720,6720,6720,0
20240813,114600,87585160,6720,6720,6720,6720,1
20240813,114500,87578440,6720,6720,6720,6720,1
20240813,114400,87571720,6720,6720,6720,6720,0
20240813,114300,87571720,6720,6720,6720,6720,2
20240813,114200,87558280,6720,6720,6720,6720,30
20240813,114100,87356680,6710,6710,6710,6710,0
20240813,114000,87356680,6710,6700,6710,6700,457
20240813,113900,84291090,6700,6700,6700,6700,0
20240813,113800,84291090,6700,6700,6700,6700,0
20240813,113700,84291090,6700,6700,6700,6700,0
20240813,113600,84291090,6700,6700,6700,6700,0
20240813,113500,84291090,6700,6700,6700,6700,0
20240813,113400,84291090,6700,6700,6700,6700,210
20240813,113300,82884090,6720,6720,6720,6720,0
20240813,113200,82884090,6720,6720,6720,6720,200
20240813,113100,81540090,6720,6720,6720,6720,200
20240813,113000,80196090,6710,6720,6720,6710,301
20240813,112900,78176370,6720,6720,6720,6720,0
20240813,112800,78176370,6720,6710,6720,6710,23
20240813,112700,78022010,6720,6720,6720,6720,0
20240813,112600,78022010,6720,6720,6720,6720,0
20240813,112500,78022010,6720,6720,6720,6720,100
20240813,112400,77350010,6690,6690,6690,6690,0
20240813,112300,77350010,6690,6690,6690,6690,0
20240813,112200,77350010,6690,6690,6690,6690,0
20240813,112100,77350010,6690,6700,6700,6690,183
20240813,112000,76124150,6700,6700,6700,6700,0
20240813,111900,76124150,6700,6710,6710,6700,7
20240813,111800,76077200,6710,6710,6710,6710,1
20240813,111700,76070490,6710,6710,6710,6710,0
20240813,111600,76070490,6710,6710,6710,6700,70
20240813,111500,75600880,6720,6720,6720,6720,1
20240813,111400,75594160,6720,6720,6720,6720,0
20240813,111300,75594160,6720,6720,6720,6720,0
20240813,111200,75594160,6720,6720,6720,6720,0
20240813,111100,75594160,6720,6720,6720,6710,33
20240813,111000,75372710,6700,6700,6700,6700,0
20240813,110900,75372710,6700,6700,6700,6700,0
20240813,110800,75372710,6700,6700,6700,6700,0
20240813,110700,75372710,6700,6700,6700,6700,0
20240813,110600,75372710,6700,6700,6700,6700,0
20240813,110500,75372710,6700,6700,6700,6700,0
20240813,110400,75372710,6700,6700,6700,6700,40
20240813,110300,75104710,6690,6690,6690,6690,0
20240813,110200,75104710,6690,6690,6690,6690,0
20240813,110100,75104710,6690,6690,6690,6690,1
20240813,110000,75098020,6720,6720,6720,6720,0
20240813,105900,75098020,6720,6720,6720,6720,10
20240813,105800,75030820,6720,6710,6720,6690,344
20240813,105700,72724600,6720,6720,6720,6720,13
20240813,105600,72637240,6720,6740,6740,6720,1543
20240813,105500,62264220,6760,6750,6760,6740,2001
20240813,105400,48777410,6750,6750,6750,6750,1
20240813,105300,48770660,6750,6750,6750,6750,0
20240813,105200,48770660,6750,6750,6750,6750,494
20240813,105100,45436160,6750,6750,6750,6750,0
20240813,105000,45436160,6750,6750,6750,6750,0
20240813,104900,45436160,6750,6750,6750,6750,0
20240813,104800,45436160,6750,6750,6750,6750,18
20240813,104700,45314660,6750,6750,6750,6750,4
20240813,104600,45287660,6750,6750,6750,6750,0
20240813,104500,45287660,6750,6750,6750,6750,0
20240813,104400,45287660,6750,6750,6750,6750,0
20240813,104300,45287660,6750,6750,6750,6750,2
20240813,104200,45274160,6750,6750,6750,6750,265
20240813,104100,43485410,6750,6750,6750,6750,55
20240813,104000,43114160,6750,6770,6770,6750,101
20240813,103900,42430410,6770,6770,6770,6770,50
20240813,103800,42091910,6750,6750,6750,6750,0
20240813,103700,42091910,6750,6750,6750,6750,0
20240813,103600,42091910,6750,6750,6750,6750,0
20240813,103500,42091910,6750,6750,6750,6750,0
20240813,103400,42091910,6750,6760,6760,6750,350
20240813,103300,39726410,6760,6760,6760,6760,1
20240813,103200,39719650,6760,6760,6760,6760,0
20240813,103100,39719650,6760,6760,6760,6760,1
20240813,103000,39712890,6760,6760,6760,6760,10
20240813,102900,39645290,6760,6760,6760,6760,2
20240813,102800,39631770,6760,6760,6760,6760,0
20240813,102700,39631770,6760,6760,6760,6760,0
20240813,102600,39631770,6760,6760,6760,6760,20
20240813,102500,39496570,6760,6760,6760,6760,0
20240813,102400,39496570,6760,6760,6760,6760,0
20240813,102300,39496570,6760,6760,6760,6760,16
20240813,102200,39388410,6770,6770,6770,6770,0
20240813,102100,39388410,6770,6770,6770,6770,1
20240813,102000,39381640,6770,6770,6770,6770,200
20240813,101900,38027640,6770,6770,6770,6770,1
20240813,101800,38020870,6750,6750,6750,6750,0
20240813,101700,38020870,6750,6750,6750,6750,0
20240813,101600,38020870,6750,6750,6750,6750,0
20240813,101500,38020870,6750,6750,6750,6750,0
20240813,101400,38020870,6750,6750,6750,6750,0
20240813,101300,38020870,6750,6750,6750,6750,0
20240813,101200,38020870,6750,6750,6750,6750,0
20240813,101100,38020870,6750,6750,6750,6750,0
20240813,101000,38020870,6750,6750,6750,6750,441
20240813,100900,35044120,6780,6780,6780,6750,94
20240813,100800,34408120,6780,6780,6780,6780,100
20240813,100700,33730120,6780,6780,6780,6780,0
20240813,100600,33730120,6780,6780,6780,6780,0
20240813,100500,33730120,6780,6780,6780,6780,0
20240813,100400,33730120,6780,6780,6780,6780,0
20240813,100300,33730120,6780,6780,6780,6780,3
20240813,100200,33709780,6770,6770,6770,6770,0
20240813,100100,33709780,6770,6770,6770,6770,0
20240813,100000,33709780,6770,6770,6770,6770,0
20240813,095900,33709780,6770,6770,6770,6770,1
20240813,095800,33703010,6770,6770,6770,6770,0
20240813,095700,33703010,6770,6810,6810,6770,2
20240813,095600,33689430,6780,6780,6780,6780,250
20240813,095500,31994430,6790,6790,6790,6790,242
20240813,095400,30351250,6790,6790,6790,6790,1
20240813,095300,30344460,6790,6790,6790,6790,23
20240813,095200,30188290,6790,6790,6790,6790,1
20240813,095100,30181500,6790,6790,6790,6790,0
20240813,095000,30181500,6790,6790,6790,6790,10
20240813,094900,30113600,6790,6790,6790,6790,0
20240813,094800,30113600,6790,6790,6790,6790,19
20240813,094700,29984590,6790,6760,6790,6760,214
20240813,094600,28537920,6770,6760,6770,6760,360
20240813,094500,26104310,6760,6760,6760,6760,0
20240813,094400,26104310,6760,6740,6760,6740,40
20240813,094300,25834690,6740,6740,6740,6740,54
20240813,094200,25470730,6730,6730,6730,6730,0
20240813,094100,25470730,6730,6730,6730,6730,0
20240813,094000,25470730,6730,6730,6730,6730,66
20240813,093900,25026550,6730,6730,6730,6730,0
20240813,093800,25026550,6730,6740,6740,6730,52
20240813,093700,24676230,6740,6760,6760,6740,193
20240813,093600,23373510,6760,6760,6760,6760,0
20240813,093500,23373510,6760,6760,6760,6760,44
20240813,093400,23076070,6770,6770,6770,6770,0
20240813,093300,23076070,6770,6790,6790,6770,38
20240813,093200,22818380,6810,6830,6830,6790,472
20240813,093100,19605080,6830,6870,6870,6830,12
20240813,093000,19523080,6840,6840,6880,6840,46
20240813,092900,19207120,6860,6860,6860,6860,0
20240813,092800,19207120,6860,6840,6860,6840,215
20240813,092700,17732860,6860,6860,6860,6860,0
20240813,092600,17732860,6860,6860,6860,6860,0
20240813,092500,17732860,6860,6830,6860,6830,194
20240813,092400,16406750,6840,6840,6840,6840,103
20240813,092300,15702230,6840,6840,6840,6840,0
20240813,092200,15702230,6840,6840,6840,6840,1
20240813,092100,15695390,6840,6850,6850,6840,1110
20240813,092000,8093050,6860,6860,6860,6860,0
20240813,091900,8093050,6860,6860,6860,6860,9
20240813,091800,8031310,6860,6860,6860,6860,13
20240813,091700,7942130,6860,6860,6860,6860,47
20240813,091600,7619710,6860,6860,6860,6860,2
20240813,091500,7605990,6860,6860,6860,6860,0
20240813,091400,7605990,6860,6870,6870,6860,225
20240813,091300,6061110,6880,6880,6880,6880,5
20240813,091200,6026710,6880,6870,6880,6870,51
20240813,091100,5675840,6890,6880,6890,6880,103
20240813,091000,4967180,6890,6850,6890,6850,46
20240813,090900,4650480,6860,6860,6860,6860,11
20240813,090800,4575020,6900,6900,6900,6900,0
20240813,090700,4575020,6900,6900,6900,6900,1
20240813,090600,4568120,6910,6910,6910,6910,15
20240813,090500,4464470,6910,6910,6910,6910,23
20240813,090400,4305540,6910,6910,6910,6910,0
20240813,090300,4305540,6910,6860,6910,6860,121
20240813,090200,3470230,6910,6910,6910,6910,0
20240813,090100,3470230,6910,6890,6910,6890,103
20240813,090000,2759760,6890,6940,6940,6880,399