KissMeData/044340/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192500,217899710,6830,6830,6830,6830,100
20240819,192400,217899710,6830,6830,6830,6830,0
20240819,192300,217899710,6830,6830,6830,6830,0
20240819,192200,217899710,6830,6830,6830,6830,0
20240819,192100,217899710,6830,6830,6830,6830,0
20240819,192000,217899710,6830,6830,6830,6830,0
20240819,191900,217899710,6830,6830,6830,6830,0
20240819,191800,217899710,6830,6830,6830,6830,0
20240819,191700,217899710,6830,6830,6830,6830,0
20240819,191600,217899710,6830,6830,6830,6830,0
20240819,191500,217899710,6830,6830,6830,6830,0
20240819,191400,217899710,6830,6830,6830,6830,0
20240819,191300,217899710,6830,6830,6830,6830,0
20240819,191200,217899710,6830,6830,6830,6830,0
20240819,191100,217899710,6830,6830,6830,6830,0
20240819,191000,217899710,6830,6830,6830,6830,0
20240819,190900,217899710,6830,6830,6830,6830,0
20240819,190800,217899710,6830,6830,6830,6830,0
20240819,190700,217899710,6830,6830,6830,6830,0
20240819,190600,217899710,6830,6830,6830,6830,0
20240819,190500,217899710,6830,6830,6830,6830,0
20240819,190400,217899710,6830,6830,6830,6830,0
20240819,190300,217899710,6830,6830,6830,6830,0
20240819,190200,217899710,6830,6830,6830,6830,0
20240819,190100,217899710,6830,6830,6830,6830,0
20240819,190000,217899710,6830,6830,6830,6830,0
20240819,185900,217899710,6830,6830,6830,6830,0
20240819,185800,217899710,6830,6830,6830,6830,0
20240819,185700,217899710,6830,6830,6830,6830,0
20240819,185600,217899710,6830,6830,6830,6830,0
20240819,185500,217899710,6830,6830,6830,6830,100
20240819,185400,217899710,6830,6830,6830,6830,0
20240819,185300,217899710,6830,6830,6830,6830,0
20240819,185200,217899710,6830,6830,6830,6830,0
20240819,185100,217899710,6830,6830,6830,6830,0
20240819,185000,217899710,6830,6830,6830,6830,0
20240819,184900,217899710,6830,6830,6830,6830,0
20240819,184800,217899710,6830,6830,6830,6830,0
20240819,184700,217899710,6830,6830,6830,6830,0
20240819,184600,217899710,6830,6830,6830,6830,0
20240819,184500,217899710,6830,6830,6830,6830,0
20240819,184400,217899710,6830,6830,6830,6830,0
20240819,184300,217899710,6830,6830,6830,6830,0
20240819,184200,217899710,6830,6830,6830,6830,0
20240819,184100,217899710,6830,6830,6830,6830,0
20240819,184000,217899710,6830,6830,6830,6830,0
20240819,183900,217899710,6830,6830,6830,6830,0
20240819,183800,217899710,6830,6830,6830,6830,0
20240819,183700,217899710,6830,6830,6830,6830,0
20240819,183600,217899710,6830,6830,6830,6830,0
20240819,183500,217899710,6830,6830,6830,6830,0
20240819,183400,217899710,6830,6830,6830,6830,0
20240819,183300,217899710,6830,6830,6830,6830,0
20240819,183200,217899710,6830,6830,6830,6830,0
20240819,183100,217899710,6830,6830,6830,6830,0
20240819,183000,217899710,6830,6830,6830,6830,0
20240819,182900,217899710,6830,6830,6830,6830,0
20240819,182800,217899710,6830,6830,6830,6830,0
20240819,182700,217899710,6830,6830,6830,6830,0
20240819,182600,217899710,6830,6830,6830,6830,0
20240819,182500,217899710,6830,6830,6830,6830,100
20240819,182400,217899710,6830,6830,6830,6830,0
20240819,182300,217899710,6830,6830,6830,6830,0
20240819,182200,217899710,6830,6830,6830,6830,0
20240819,182100,217899710,6830,6830,6830,6830,0
20240819,182000,217899710,6830,6830,6830,6830,0
20240819,181900,217899710,6830,6830,6830,6830,0
20240819,181800,217899710,6830,6830,6830,6830,0
20240819,181700,217899710,6830,6830,6830,6830,0
20240819,181600,217899710,6830,6830,6830,6830,0
20240819,181500,217899710,6830,6830,6830,6830,0
20240819,181400,217899710,6830,6830,6830,6830,0
20240819,181300,217899710,6830,6830,6830,6830,0
20240819,181200,217899710,6830,6830,6830,6830,0
20240819,181100,217899710,6830,6830,6830,6830,0
20240819,181000,217899710,6830,6830,6830,6830,0
20240819,180900,217899710,6830,6830,6830,6830,0
20240819,180800,217899710,6830,6830,6830,6830,0
20240819,180700,217899710,6830,6830,6830,6830,0
20240819,180600,217899710,6830,6830,6830,6830,0
20240819,180500,217899710,6830,6830,6830,6830,0
20240819,180400,217899710,6830,6830,6830,6830,0
20240819,180300,217899710,6830,6830,6830,6830,0
20240819,180200,217899710,6830,6830,6830,6830,0
20240819,180100,217899710,6830,6830,6830,6830,0
20240819,180000,217899710,6830,6830,6830,6830,0
20240819,175900,217899710,6830,6830,6830,6830,0
20240819,175800,217899710,6830,6830,6830,6830,0
20240819,175700,217899710,6830,6830,6830,6830,0
20240819,175600,217899710,6830,6830,6830,6830,0
20240819,175500,217899710,6830,6830,6830,6830,100
20240819,175400,217899710,6830,6830,6830,6830,0
20240819,175300,217899710,6830,6830,6830,6830,0
20240819,175200,217899710,6830,6830,6830,6830,0
20240819,175100,217899710,6830,6830,6830,6830,0
20240819,175000,217899710,6830,6830,6830,6830,0
20240819,174900,217899710,6830,6830,6830,6830,0
20240819,174800,217899710,6830,6830,6830,6830,0
20240819,174700,217899710,6830,6830,6830,6830,0
20240819,174600,217899710,6830,6830,6830,6830,0
20240819,174500,217899710,6830,6830,6830,6830,0
20240819,174400,217899710,6830,6830,6830,6830,0
20240819,174300,217899710,6830,6830,6830,6830,0
20240819,174200,217899710,6830,6830,6830,6830,0
20240819,174100,217899710,6830,6830,6830,6830,0
20240819,174000,217899710,6830,6830,6830,6830,0
20240819,173900,217899710,6830,6830,6830,6830,0
20240819,173800,217899710,6830,6830,6830,6830,0
20240819,173700,217899710,6830,6830,6830,6830,0
20240819,173600,217899710,6830,6830,6830,6830,0
20240819,173500,217899710,6830,6830,6830,6830,0
20240819,173400,217899710,6830,6830,6830,6830,0
20240819,173300,217899710,6830,6830,6830,6830,0
20240819,173200,217899710,6830,6830,6830,6830,0
20240819,173100,217899710,6830,6830,6830,6830,0
20240819,173000,217899710,6830,6830,6830,6830,0
20240819,172900,217899710,6830,6830,6830,6830,0
20240819,172800,217899710,6830,6830,6830,6830,0
20240819,172700,217899710,6830,6830,6830,6830,0
20240819,172600,217899710,6830,6830,6830,6830,0
20240819,172500,217899710,6830,6830,6830,6830,100
20240819,172400,217899710,6830,6830,6830,6830,0
20240819,172300,217899710,6830,6830,6830,6830,0
20240819,172200,217899710,6830,6830,6830,6830,0
20240819,172100,217899710,6830,6830,6830,6830,0
20240819,172000,217899710,6830,6830,6830,6830,0
20240819,171900,217899710,6830,6830,6830,6830,0
20240819,171800,217899710,6830,6830,6830,6830,0
20240819,171700,217899710,6830,6830,6830,6830,0
20240819,171600,217899710,6830,6830,6830,6830,0
20240819,171500,217899710,6830,6830,6830,6830,0
20240819,171400,217899710,6830,6830,6830,6830,0
20240819,171300,217899710,6830,6830,6830,6830,0
20240819,171200,217899710,6830,6830,6830,6830,0
20240819,171100,217899710,6830,6830,6830,6830,0
20240819,171000,217899710,6830,6830,6830,6830,0
20240819,170900,217899710,6830,6830,6830,6830,0
20240819,170800,217899710,6830,6830,6830,6830,0
20240819,170700,217899710,6830,6830,6830,6830,0
20240819,170600,217899710,6830,6830,6830,6830,0
20240819,170500,217899710,6830,6830,6830,6830,0
20240819,170400,217899710,6830,6830,6830,6830,0
20240819,170300,217899710,6830,6830,6830,6830,0
20240819,170200,217899710,6830,6830,6830,6830,0
20240819,170100,217899710,6830,6830,6830,6830,0
20240819,170000,217899710,6830,6830,6830,6830,0
20240819,165900,217899710,6830,6830,6830,6830,0
20240819,165800,217899710,6830,6830,6830,6830,0
20240819,165700,217899710,6830,6830,6830,6830,0
20240819,165600,217899710,6830,6830,6830,6830,0
20240819,165500,217899710,6830,6830,6830,6830,100
20240819,165400,217899710,6830,6830,6830,6830,0
20240819,165300,217899710,6830,6830,6830,6830,0
20240819,165200,217899710,6830,6830,6830,6830,0
20240819,165100,217899710,6830,6830,6830,6830,0
20240819,165000,217899710,6830,6830,6830,6830,0
20240819,164900,217899710,6830,6830,6830,6830,0
20240819,164800,217899710,6830,6830,6830,6830,0
20240819,164700,217899710,6830,6830,6830,6830,0
20240819,164600,217899710,6830,6830,6830,6830,0
20240819,164500,217899710,6830,6830,6830,6830,0
20240819,164400,217899710,6830,6830,6830,6830,0
20240819,164300,217899710,6830,6830,6830,6830,0
20240819,164200,217899710,6830,6830,6830,6830,0
20240819,164100,217899710,6830,6830,6830,6830,0
20240819,164000,217899710,6830,6830,6830,6830,0
20240819,163900,217899710,6830,6830,6830,6830,0
20240819,163800,217899710,6830,6830,6830,6830,0
20240819,163700,217899710,6830,6830,6830,6830,0
20240819,163600,217899710,6830,6830,6830,6830,0
20240819,163500,217899710,6830,6830,6830,6830,0
20240819,163400,217899710,6830,6830,6830,6830,0
20240819,163300,217899710,6830,6830,6830,6830,0
20240819,163200,217899710,6830,6830,6830,6830,0
20240819,163100,217899710,6830,6830,6830,6830,0
20240819,163000,217899710,6830,6830,6830,6830,0
20240819,162900,217899710,6830,6830,6830,6830,0
20240819,162800,217899710,6830,6830,6830,6830,0
20240819,162700,217899710,6830,6830,6830,6830,0
20240819,162600,217899710,6830,6830,6830,6830,0
20240819,162500,217899710,6830,6830,6830,6830,100
20240819,162400,217899710,6830,6830,6830,6830,0
20240819,162300,217899710,6830,6830,6830,6830,0
20240819,162200,217899710,6830,6830,6830,6830,0
20240819,162100,217899710,6830,6830,6830,6830,0
20240819,162000,217899710,6830,6830,6830,6830,0
20240819,161900,217899710,6830,6830,6830,6830,0
20240819,161800,217899710,6830,6830,6830,6830,0
20240819,161700,217899710,6830,6830,6830,6830,0
20240819,161600,217899710,6830,6830,6830,6830,0
20240819,161500,217899710,6830,6830,6830,6830,0
20240819,161400,217899710,6830,6830,6830,6830,0
20240819,161300,217899710,6830,6830,6830,6830,0
20240819,161200,217899710,6830,6830,6830,6830,0
20240819,161100,217899710,6830,6830,6830,6830,0
20240819,161000,217899710,6830,6830,6830,6830,0
20240819,160900,217899710,6830,6830,6830,6830,0
20240819,160800,217899710,6830,6830,6830,6830,0
20240819,160700,217899710,6830,6830,6830,6830,0
20240819,160600,217899710,6830,6830,6830,6830,0
20240819,160500,217899710,6830,6830,6830,6830,0
20240819,160400,217899710,6830,6830,6830,6830,0
20240819,160300,217899710,6830,6830,6830,6830,0
20240819,160200,217899710,6830,6830,6830,6830,0
20240819,160100,217899710,6830,6830,6830,6830,0
20240819,160000,217899710,6830,6830,6830,6830,0
20240819,155900,217899710,6830,6830,6830,6830,0
20240819,155800,217899710,6830,6830,6830,6830,0
20240819,155700,217899710,6830,6830,6830,6830,0
20240819,155600,217899710,6830,6830,6830,6830,0
20240819,155500,217899710,6830,6830,6830,6830,100
20240819,155400,217899710,6830,6830,6830,6830,0
20240819,155300,217899710,6830,6830,6830,6830,0
20240819,155200,217899710,6830,6830,6830,6830,0
20240819,155100,217899710,6830,6830,6830,6830,0
20240819,155000,217899710,6830,6830,6830,6830,0
20240819,154900,217899710,6830,6830,6830,6830,0
20240819,154800,217899710,6830,6830,6830,6830,0
20240819,154700,217899710,6830,6830,6830,6830,0
20240819,154600,217899710,6830,6830,6830,6830,0
20240819,154500,217899710,6830,6830,6830,6830,0
20240819,154400,217899710,6830,6830,6830,6830,0
20240819,154300,217899710,6830,6830,6830,6830,0
20240819,154200,217899710,6830,6830,6830,6830,0
20240819,154100,217899710,6830,6830,6830,6830,0
20240819,154000,217899710,6830,6830,6830,6830,0
20240819,153900,217899710,6830,6830,6830,6830,0
20240819,153800,217899710,6830,6830,6830,6830,0
20240819,153700,217899710,6830,6830,6830,6830,0
20240819,153600,217899710,6830,6830,6830,6830,0
20240819,153500,217899710,6830,6830,6830,6830,0
20240819,153400,217899710,6830,6830,6830,6830,0
20240819,153300,217899710,6830,6830,6830,6830,0
20240819,153200,217899710,6830,6830,6830,6830,0
20240819,153100,217899710,6830,6830,6830,6830,0
20240819,153000,217899710,6830,6830,6830,6830,100
20240819,152900,217216710,6840,6840,6840,6840,0
20240819,152800,217216710,6840,6840,6840,6840,0
20240819,152700,217216710,6840,6840,6840,6840,0
20240819,152600,217216710,6840,6840,6840,6840,0
20240819,152500,217216710,6840,6840,6840,6840,0
20240819,152400,217216710,6840,6840,6840,6840,0
20240819,152300,217216710,6840,6840,6840,6840,0
20240819,152200,217216710,6840,6840,6840,6840,0
20240819,152100,217216710,6840,6840,6840,6840,0
20240819,152000,217216710,6840,6840,6840,6840,0
20240819,151900,217216710,6840,6840,6840,6840,0
20240819,151800,217216710,6840,6820,6840,6810,90
20240819,151700,216603180,6820,6820,6820,6820,13
20240819,151600,216514520,6820,6820,6820,6820,0
20240819,151500,216514520,6820,6820,6820,6820,0
20240819,151400,216514520,6820,6820,6820,6820,40
20240819,151300,216241720,6830,6830,6830,6830,0
20240819,151200,216241720,6830,6830,6830,6830,0
20240819,151100,216241720,6830,6830,6830,6830,1
20240819,151000,216234890,6820,6820,6820,6820,0
20240819,150900,216234890,6820,6820,6820,6820,2
20240819,150800,216221250,6820,6820,6820,6820,21
20240819,150700,216078030,6830,6830,6830,6830,0
20240819,150600,216078030,6830,6830,6830,6830,0
20240819,150500,216078030,6830,6830,6830,6830,0
20240819,150400,216078030,6830,6830,6830,6830,0
20240819,150300,216078030,6830,6830,6830,6830,0
20240819,150200,216078030,6830,6830,6830,6830,0
20240819,150100,216078030,6830,6830,6830,6830,0
20240819,150000,216078030,6830,6830,6830,6830,6
20240819,145900,216037050,6820,6820,6820,6820,0
20240819,145800,216037050,6820,6820,6820,6820,0
20240819,145700,216037050,6820,6820,6820,6820,0
20240819,145600,216037050,6820,6820,6820,6820,0
20240819,145500,216037050,6820,6820,6820,6820,0
20240819,145400,216037050,6820,6820,6820,6820,0
20240819,145300,216037050,6820,6820,6820,6820,0
20240819,145200,216037050,6820,6820,6820,6820,0
20240819,145100,216037050,6820,6820,6820,6820,0
20240819,145000,216037050,6820,6830,6830,6820,2
20240819,144900,216023400,6840,6840,6840,6840,0
20240819,144800,216023400,6840,6840,6840,6840,0
20240819,144700,216023400,6840,6840,6840,6840,3
20240819,144600,216002880,6830,6830,6830,6830,0
20240819,144500,216002880,6830,6820,6830,6820,5
20240819,144400,215968770,6840,6840,6840,6840,0
20240819,144300,215968770,6840,6840,6840,6840,0
20240819,144200,215968770,6840,6840,6840,6840,0
20240819,144100,215968770,6840,6840,6840,6840,0
20240819,144000,215968770,6840,6840,6840,6840,0
20240819,143900,215968770,6840,6820,6840,6820,4
20240819,143800,215941450,6840,6810,6840,6810,5
20240819,143700,215907350,6840,6840,6840,6840,0
20240819,143600,215907350,6840,6840,6840,6840,0
20240819,143500,215907350,6840,6840,6840,6840,0
20240819,143400,215907350,6840,6840,6840,6840,0
20240819,143300,215907350,6840,6840,6840,6840,0
20240819,143200,215907350,6840,6840,6840,6840,0
20240819,143100,215907350,6840,6840,6840,6840,0
20240819,143000,215907350,6840,6840,6840,6840,0
20240819,142900,215907350,6840,6840,6840,6840,0
20240819,142800,215907350,6840,6830,6840,6830,3
20240819,142700,215886850,6810,6810,6810,6810,0
20240819,142600,215886850,6810,6810,6810,6810,0
20240819,142500,215886850,6810,6810,6810,6810,0
20240819,142400,215886850,6810,6810,6810,6810,0
20240819,142300,215886850,6810,6810,6810,6810,0
20240819,142200,215886850,6810,6810,6810,6810,0
20240819,142100,215886850,6810,6810,6810,6810,0
20240819,142000,215886850,6810,6810,6810,6810,0
20240819,141900,215886850,6810,6810,6810,6810,50
20240819,141800,215546350,6820,6820,6820,6820,0
20240819,141700,215546350,6820,6820,6820,6820,0
20240819,141600,215546350,6820,6820,6820,6820,0
20240819,141500,215546350,6820,6820,6820,6820,1
20240819,141400,215539530,6820,6820,6820,6820,1
20240819,141300,215532710,6820,6820,6820,6820,0
20240819,141200,215532710,6820,6820,6820,6820,0
20240819,141100,215532710,6820,6820,6820,6820,0
20240819,141000,215532710,6820,6820,6820,6820,0
20240819,140900,215532710,6820,6820,6820,6820,0
20240819,140800,215532710,6820,6820,6820,6820,0
20240819,140700,215532710,6820,6820,6820,6820,0
20240819,140600,215532710,6820,6840,6840,6820,4
20240819,140500,215505390,6820,6820,6820,6820,2
20240819,140400,215491750,6810,6810,6810,6810,0
20240819,140300,215491750,6810,6810,6810,6810,1
20240819,140200,215484940,6810,6810,6820,6810,6
20240819,140100,215444060,6810,6810,6810,6810,1
20240819,140000,215437250,6820,6810,6820,6810,164
20240819,135900,214319010,6800,6800,6800,6800,0
20240819,135800,214319010,6800,6800,6800,6800,0
20240819,135700,214319010,6800,6830,6840,6780,4818
20240819,135600,181550490,6830,6830,6830,6830,1
20240819,135500,181543660,6830,6830,6830,6830,2
20240819,135400,181530000,6830,6830,6830,6830,1
20240819,135300,181523170,6840,6840,6840,6840,0
20240819,135200,181523170,6840,6840,6840,6840,0
20240819,135100,181523170,6840,6830,6840,6820,98
20240819,135000,180854300,6830,6830,6830,6830,0
20240819,134900,180854300,6830,6830,6830,6830,0
20240819,134800,180854300,6830,6830,6830,6830,5
20240819,134700,180820150,6840,6840,6840,6840,0
20240819,134600,180820150,6840,6840,6840,6840,0
20240819,134500,180820150,6840,6840,6840,6840,0
20240819,134400,180820150,6840,6840,6840,6840,1
20240819,134300,180813310,6840,6840,6840,6840,0
20240819,134200,180813310,6840,6840,6840,6840,0
20240819,134100,180813310,6840,6840,6840,6840,0
20240819,134000,180813310,6840,6840,6840,6840,3
20240819,133900,180792790,6830,6830,6830,6830,186
20240819,133800,179522410,6830,6830,6830,6830,0
20240819,133700,179522410,6830,6830,6830,6830,0
20240819,133600,179522410,6830,6830,6830,6830,0
20240819,133500,179522410,6830,6830,6830,6830,0
20240819,133400,179522410,6830,6830,6830,6830,0
20240819,133300,179522410,6830,6830,6830,6830,0
20240819,133200,179522410,6830,6830,6830,6830,16
20240819,133100,179413130,6840,6840,6840,6840,0
20240819,133000,179413130,6840,6840,6840,6840,0
20240819,132900,179413130,6840,6840,6840,6840,0
20240819,132800,179413130,6840,6840,6840,6840,0
20240819,132700,179413130,6840,6840,6840,6840,0
20240819,132600,179413130,6840,6840,6840,6840,0
20240819,132500,179413130,6840,6840,6840,6840,0
20240819,132400,179413130,6840,6840,6840,6840,0
20240819,132300,179413130,6840,6840,6840,6840,0
20240819,132200,179413130,6840,6840,6840,6840,12
20240819,132100,179331050,6870,6840,6870,6840,293
20240819,132000,177318170,6870,6850,6870,6850,430
20240819,131900,174364240,6840,6840,6840,6840,10
20240819,131800,174295840,6830,6830,6830,6830,0
20240819,131700,174295840,6830,6830,6830,6830,0
20240819,131600,174295840,6830,6830,6830,6830,0
20240819,131500,174295840,6830,6830,6830,6830,1
20240819,131400,174289010,6840,6840,6840,6840,2
20240819,131300,174275330,6840,6840,6840,6840,0
20240819,131200,174275330,6840,6840,6840,6840,1
20240819,131100,174268490,6830,6830,6830,6830,0
20240819,131000,174268490,6830,6830,6830,6830,26
20240819,130900,174090910,6850,6850,6850,6850,0
20240819,130800,174090910,6850,6850,6850,6850,0
20240819,130700,174090910,6850,6840,6850,6840,5
20240819,130600,174056700,6840,6840,6850,6840,52
20240819,130500,173700520,6850,6840,6850,6840,21
20240819,130400,173556680,6850,6840,6850,6840,4
20240819,130300,173529300,6850,6840,6850,6840,68
20240819,130200,173063860,6850,6840,6850,6840,39
20240819,130100,172797090,6850,6850,6850,6850,0
20240819,130000,172797090,6850,6850,6850,6850,0
20240819,125900,172797090,6850,6850,6850,6850,0
20240819,125800,172797090,6850,6850,6850,6850,0
20240819,125700,172797090,6850,6840,6850,6840,50
20240819,125600,172455080,6840,6840,6840,6840,0
20240819,125500,172455080,6840,6840,6840,6840,0
20240819,125400,172455080,6840,6840,6840,6840,0
20240819,125300,172455080,6840,6840,6840,6840,0
20240819,125200,172455080,6840,6840,6840,6840,65
20240819,125100,172010480,6830,6830,6830,6830,50
20240819,125000,171668980,6830,6830,6830,6830,0
20240819,124900,171668980,6830,6830,6830,6830,0
20240819,124800,171668980,6830,6830,6830,6830,0
20240819,124700,171668980,6830,6830,6830,6830,0
20240819,124600,171668980,6830,6830,6830,6830,0
20240819,124500,171668980,6830,6830,6830,6830,0
20240819,124400,171668980,6830,6830,6830,6830,0
20240819,124300,171668980,6830,6830,6830,6830,0
20240819,124200,171668980,6830,6830,6830,6830,41
20240819,124100,171388950,6830,6830,6830,6830,1
20240819,124000,171382120,6840,6840,6840,6840,0
20240819,123900,171382120,6840,6840,6840,6840,0
20240819,123800,171382120,6840,6840,6840,6840,0
20240819,123700,171382120,6840,6840,6840,6840,0
20240819,123600,171382120,6840,6840,6840,6840,0
20240819,123500,171382120,6840,6840,6840,6840,3
20240819,123400,171361600,6840,6840,6840,6840,0
20240819,123300,171361600,6840,6840,6840,6840,0
20240819,123200,171361600,6840,6840,6840,6840,0
20240819,123100,171361600,6840,6840,6840,6840,2
20240819,123000,171347920,6840,6840,6840,6840,0
20240819,122900,171347920,6840,6840,6840,6840,0
20240819,122800,171347920,6840,6840,6840,6840,1
20240819,122700,171341080,6850,6840,6850,6840,11
20240819,122600,171265740,6850,6850,6850,6850,1
20240819,122500,171258890,6850,6850,6850,6830,336
20240819,122400,168957400,6870,6870,6870,6870,0
20240819,122300,168957400,6870,6870,6870,6870,42
20240819,122200,168668860,6870,6870,6870,6860,469
20240819,122100,165450440,6890,6890,6890,6890,0
20240819,122000,165450440,6890,6890,6890,6890,2
20240819,121900,165436660,6890,6880,6890,6880,234
20240819,121800,163825590,6880,6870,6880,6870,195
20240819,121700,162485930,6870,6870,6870,6870,0
20240819,121600,162485930,6870,6870,6870,6870,0
20240819,121500,162485930,6870,6870,6870,6870,7
20240819,121400,162437840,6860,6860,6860,6860,0
20240819,121300,162437840,6860,6860,6860,6860,0
20240819,121200,162437840,6860,6860,6860,6860,0
20240819,121100,162437840,6860,6860,6860,6860,0
20240819,121000,162437840,6860,6860,6860,6860,0
20240819,120900,162437840,6860,6860,6860,6860,139
20240819,120800,161484300,6860,6860,6860,6860,0
20240819,120700,161484300,6860,6860,6860,6860,0
20240819,120600,161484300,6860,6860,6860,6860,0
20240819,120500,161484300,6860,6860,6860,6860,3
20240819,120400,161463720,6860,6860,6860,6860,0
20240819,120300,161463720,6860,6860,6860,6860,11
20240819,120200,161388260,6880,6880,6880,6880,0
20240819,120100,161388260,6880,6880,6880,6880,0
20240819,120000,161388260,6880,6880,6880,6860,114
20240819,115900,160604780,6890,6890,6890,6890,0
20240819,115800,160604780,6890,6890,6890,6890,0
20240819,115700,160604780,6890,6890,6890,6890,0
20240819,115600,160604780,6890,6890,6890,6890,8
20240819,115500,160549660,6890,6880,6890,6880,2
20240819,115400,160535890,6880,6880,6880,6880,32
20240819,115300,160315730,6880,6880,6880,6880,0
20240819,115200,160315730,6880,6880,6880,6880,6
20240819,115100,160274450,6880,6880,6880,6880,4
20240819,115000,160246930,6890,6890,6890,6890,0
20240819,114900,160246930,6890,6890,6890,6890,0
20240819,114800,160246930,6890,6890,6890,6890,0
20240819,114700,160246930,6890,6890,6890,6890,0
20240819,114600,160246930,6890,6890,6890,6890,62
20240819,114500,159819750,6900,6900,6900,6900,0
20240819,114400,159819750,6900,6900,6900,6900,0
20240819,114300,159819750,6900,6900,6900,6900,0
20240819,114200,159819750,6900,6900,6900,6900,0
20240819,114100,159819750,6900,6900,6900,6900,0
20240819,114000,159819750,6900,6900,6900,6900,0
20240819,113900,159819750,6900,6930,6930,6900,541
20240819,113800,156078020,6940,6940,6940,6940,1
20240819,113700,156071080,6940,6940,6940,6940,0
20240819,113600,156071080,6940,6940,6940,6940,0
20240819,113500,156071080,6940,6940,6940,6940,0
20240819,113400,156071080,6940,6940,6940,6940,0
20240819,113300,156071080,6940,6940,6940,6940,1
20240819,113200,156064140,6940,6940,6940,6940,1
20240819,113100,156057200,6940,6920,6940,6920,4
20240819,113000,156029500,6950,6950,6950,6950,0
20240819,112900,156029500,6950,6950,6950,6950,0
20240819,112800,156029500,6950,6950,6950,6950,0
20240819,112700,156029500,6950,6950,6950,6950,0
20240819,112600,156029500,6950,6950,6950,6950,0
20240819,112500,156029500,6950,6950,6950,6950,0
20240819,112400,156029500,6950,6950,6950,6950,0
20240819,112300,156029500,6950,6950,6950,6950,1
20240819,112200,156022550,6950,6950,6950,6950,1
20240819,112100,156015600,6950,6920,6950,6920,2
20240819,112000,156001730,6920,6920,6920,6920,3
20240819,111900,155980970,6950,6950,6950,6950,0
20240819,111800,155980970,6950,6950,6950,6950,0
20240819,111700,155980970,6950,6950,6950,6950,0
20240819,111600,155980970,6950,6930,6950,6920,43
20240819,111500,155682930,6930,6930,6930,6930,0
20240819,111400,155682930,6930,6930,6930,6930,0
20240819,111300,155682930,6930,6950,6950,6930,4
20240819,111200,155655190,6930,6930,6930,6930,0
20240819,111100,155655190,6930,6930,6930,6930,9
20240819,111000,155592820,6930,6930,6930,6930,13
20240819,110900,155502730,6960,6960,6960,6960,1
20240819,110800,155495770,6930,6950,6950,6930,6
20240819,110700,155454110,6960,6960,6960,6960,0
20240819,110600,155454110,6960,6950,6960,6950,4
20240819,110500,155426290,6960,6960,6960,6960,1
20240819,110400,155419330,6960,6960,6960,6960,0
20240819,110300,155419330,6960,6960,6960,6960,0
20240819,110200,155419330,6960,6960,6960,6960,0
20240819,110100,155419330,6960,6960,6960,6960,2
20240819,110000,155405410,6960,6960,6960,6960,0
20240819,105900,155405410,6960,6960,6960,6960,0
20240819,105800,155405410,6960,6960,6960,6960,0
20240819,105700,155405410,6960,6960,6960,6960,5
20240819,105600,155370610,6970,6980,6980,6970,2
20240819,105500,155356660,6970,6970,6970,6970,0
20240819,105400,155356660,6970,6970,6970,6970,574
20240819,105300,151355880,6990,6990,6990,6990,0
20240819,105200,151355880,6990,6990,6990,6990,0
20240819,105100,151355880,6990,6990,6990,6990,1
20240819,105000,151348890,6990,6930,6990,6930,3
20240819,104900,151328010,6950,6950,6950,6950,56
20240819,104800,150938810,6950,6950,6950,6950,0
20240819,104700,150938810,6950,6950,6950,6950,0
20240819,104600,150938810,6950,6950,6950,6950,1
20240819,104500,150931860,6950,6950,6950,6950,20
20240819,104400,150792860,6950,6950,6950,6950,1
20240819,104300,150785910,6920,6960,6960,6920,224
20240819,104200,149229570,7000,7000,7000,7000,0
20240819,104100,149229570,7000,7010,7010,7000,2
20240819,104000,149215560,6980,6970,6980,6970,242
20240819,103900,147527470,6950,6950,6950,6950,32
20240819,103800,147305070,6980,6980,6980,6980,1
20240819,103700,147298090,6980,6980,6980,6950,3
20240819,103600,147277180,6950,6950,6950,6950,15
20240819,103500,147172930,6980,6980,6980,6980,0
20240819,103400,147172930,6980,6960,6980,6950,6
20240819,103300,147131160,6980,6980,6980,6980,0
20240819,103200,147131160,6980,6980,7000,6980,1151
20240819,103100,139076940,6980,6980,6980,6980,0
20240819,103000,139076940,6980,6980,6980,6980,0
20240819,102900,139076940,6980,6980,6980,6980,0
20240819,102800,139076940,6980,6980,6980,6980,6
20240819,102700,139035060,6950,6950,6950,6950,75
20240819,102600,138513810,6950,6950,6950,6950,0
20240819,102500,138513810,6950,6950,6950,6950,1
20240819,102400,138506860,6950,6950,6950,6950,2
20240819,102300,138492960,6950,6950,6950,6950,144
20240819,102200,137492160,6950,6950,6950,6950,0
20240819,102100,137492160,6950,6950,6950,6950,0
20240819,102000,137492160,6950,6940,6950,6930,230
20240819,101900,135895790,6940,6940,6940,6940,0
20240819,101800,135895790,6940,6940,6940,6940,15
20240819,101700,135791690,6920,6920,6920,6920,0
20240819,101600,135791690,6920,6920,6920,6920,17
20240819,101500,135674050,6950,6930,6950,6920,164
20240819,101400,134538620,6950,6930,6950,6930,2
20240819,101300,134524740,6950,6950,6950,6950,0
20240819,101200,134524740,6950,6950,6950,6950,1
20240819,101100,134517790,6950,6950,6950,6950,10
20240819,101000,134448290,6930,6930,6930,6930,40
20240819,100900,134171090,6940,6940,6940,6940,100
20240819,100800,133477090,6930,6930,6930,6930,0
20240819,100700,133477090,6930,6930,6930,6930,5
20240819,100600,133442440,6930,6940,6940,6930,214
20240819,100500,131958510,6970,6970,6970,6970,0
20240819,100400,131958510,6970,6960,7000,6960,28
20240819,100300,131763000,6980,6960,6990,6960,167
20240819,100200,130597790,6970,6970,6970,6970,0
20240819,100100,130597790,6970,6960,6980,6960,301
20240819,100000,128497840,6970,6960,6970,6960,301
20240819,095900,126400170,6960,6960,6960,6960,1
20240819,095800,126393210,6960,6940,6960,6930,6
20240819,095700,126351570,6970,6970,6970,6970,1
20240819,095600,126344600,6960,6960,6960,6960,10
20240819,095500,126275000,6950,6950,6950,6950,0
20240819,095400,126275000,6950,6960,6970,6950,80
20240819,095300,125718600,6970,6960,6970,6960,9
20240819,095200,125655950,6970,6960,6970,6960,83
20240819,095100,125077760,7000,7000,7000,7000,2
20240819,095000,125063760,7000,6930,7000,6930,3
20240819,094900,125042830,7000,6960,7000,6950,471
20240819,094800,121758030,6990,6950,6990,6950,72
20240819,094700,121257310,6950,6960,7020,6950,35
20240819,094600,121012960,6930,7030,7030,6930,184
20240819,094500,119730380,7000,7040,7050,6940,84
20240819,094400,119141900,7040,6930,7050,6930,8686
20240819,094300,58138650,6950,6930,6950,6920,607
20240819,094200,53924820,6940,6930,6940,6920,129
20240819,094100,53029730,6920,6920,6930,6920,69
20240819,094000,52552230,6920,6910,6920,6910,90
20240819,093900,51930310,6910,6910,6910,6910,22
20240819,093800,51778290,6910,6900,6910,6890,402
20240819,093700,49004870,6900,6880,6900,6880,54
20240819,093600,48632830,6880,6860,6880,6860,561
20240819,093500,44777890,6860,6830,6870,6820,1019
20240819,093400,37789880,6830,6830,6830,6830,145
20240819,093300,36799530,6830,6830,6830,6830,0
20240819,093200,36799530,6830,6820,6830,6820,10
20240819,093100,36731300,6830,6830,6830,6830,30
20240819,093000,36526400,6830,6830,6830,6830,1
20240819,092900,36519570,6820,6830,6830,6820,101
20240819,092800,35830740,6820,6830,6830,6820,27
20240819,092700,35646530,6840,6840,6840,6840,502
20240819,092600,32212850,6840,6840,6840,6840,104
20240819,092500,31501490,6840,6820,6840,6820,87
20240819,092400,30907920,6820,6800,6820,6800,774
20240819,092300,25638830,6800,6800,6800,6800,502
20240819,092200,22225230,6790,6790,6790,6790,47
20240819,092100,21906100,6800,6800,6800,6800,3
20240819,092000,21885700,6790,6770,6790,6770,1103
20240819,091900,14412640,6770,6770,6770,6770,1
20240819,091800,14405870,6760,6760,6760,6760,1
20240819,091700,14399110,6760,6750,6760,6750,492
20240819,091600,11073200,6760,6760,6760,6760,10
20240819,091500,11005600,6750,6760,6770,6750,232
20240819,091400,9437280,6750,6740,6750,6740,253
20240819,091300,7729550,6740,6740,6740,6740,0
20240819,091200,7729550,6740,6730,6740,6730,252
20240819,091100,6031100,6740,6740,6740,6740,0
20240819,091000,6031100,6740,6740,6740,6740,0
20240819,090900,6031100,6740,6740,6740,6740,0
20240819,090800,6031100,6740,6710,6740,6700,101
20240819,090700,5353660,6710,6710,6710,6710,4
20240819,090600,5326820,6690,6700,6700,6690,120
20240819,090500,4523480,6700,6700,6700,6700,7
20240819,090400,4476580,6700,6700,6700,6700,0
20240819,090300,4476580,6700,6740,6740,6700,68
20240819,090200,4018810,6760,6750,6760,6750,40
20240819,090100,3748510,6750,6740,6750,6740,163
20240819,090000,2648810,6740,6740,6740,6730,393