KissMeData/044340/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192500,141830640,6890,6890,6890,6890,489
20240823,192400,141830640,6890,6890,6890,6890,0
20240823,192300,141830640,6890,6890,6890,6890,0
20240823,192200,141830640,6890,6890,6890,6890,0
20240823,192100,141830640,6890,6890,6890,6890,0
20240823,192000,141830640,6890,6890,6890,6890,0
20240823,191900,141830640,6890,6890,6890,6890,0
20240823,191800,141830640,6890,6890,6890,6890,0
20240823,191700,141830640,6890,6890,6890,6890,0
20240823,191600,141830640,6890,6890,6890,6890,0
20240823,191500,141830640,6890,6890,6890,6890,0
20240823,191400,141830640,6890,6890,6890,6890,0
20240823,191300,141830640,6890,6890,6890,6890,0
20240823,191200,141830640,6890,6890,6890,6890,0
20240823,191100,141830640,6890,6890,6890,6890,0
20240823,191000,141830640,6890,6890,6890,6890,0
20240823,190900,141830640,6890,6890,6890,6890,0
20240823,190800,141830640,6890,6890,6890,6890,0
20240823,190700,141830640,6890,6890,6890,6890,0
20240823,190600,141830640,6890,6890,6890,6890,0
20240823,190500,141830640,6890,6890,6890,6890,0
20240823,190400,141830640,6890,6890,6890,6890,0
20240823,190300,141830640,6890,6890,6890,6890,0
20240823,190200,141830640,6890,6890,6890,6890,0
20240823,190100,141830640,6890,6890,6890,6890,0
20240823,190000,141830640,6890,6890,6890,6890,0
20240823,185900,141830640,6890,6890,6890,6890,0
20240823,185800,141830640,6890,6890,6890,6890,0
20240823,185700,141830640,6890,6890,6890,6890,0
20240823,185600,141830640,6890,6890,6890,6890,0
20240823,185500,141830640,6890,6890,6890,6890,489
20240823,185400,141830640,6890,6890,6890,6890,0
20240823,185300,141830640,6890,6890,6890,6890,0
20240823,185200,141830640,6890,6890,6890,6890,0
20240823,185100,141830640,6890,6890,6890,6890,0
20240823,185000,141830640,6890,6890,6890,6890,0
20240823,184900,141830640,6890,6890,6890,6890,0
20240823,184800,141830640,6890,6890,6890,6890,0
20240823,184700,141830640,6890,6890,6890,6890,0
20240823,184600,141830640,6890,6890,6890,6890,0
20240823,184500,141830640,6890,6890,6890,6890,0
20240823,184400,141830640,6890,6890,6890,6890,0
20240823,184300,141830640,6890,6890,6890,6890,0
20240823,184200,141830640,6890,6890,6890,6890,0
20240823,184100,141830640,6890,6890,6890,6890,0
20240823,184000,141830640,6890,6890,6890,6890,0
20240823,183900,141830640,6890,6890,6890,6890,0
20240823,183800,141830640,6890,6890,6890,6890,0
20240823,183700,141830640,6890,6890,6890,6890,0
20240823,183600,141830640,6890,6890,6890,6890,0
20240823,183500,141830640,6890,6890,6890,6890,0
20240823,183400,141830640,6890,6890,6890,6890,0
20240823,183300,141830640,6890,6890,6890,6890,0
20240823,183200,141830640,6890,6890,6890,6890,0
20240823,183100,141830640,6890,6890,6890,6890,0
20240823,183000,141830640,6890,6890,6890,6890,0
20240823,182900,141830640,6890,6890,6890,6890,0
20240823,182800,141830640,6890,6890,6890,6890,0
20240823,182700,141830640,6890,6890,6890,6890,0
20240823,182600,141830640,6890,6890,6890,6890,0
20240823,182500,141830640,6890,6890,6890,6890,489
20240823,182400,141830640,6890,6890,6890,6890,0
20240823,182300,141830640,6890,6890,6890,6890,0
20240823,182200,141830640,6890,6890,6890,6890,0
20240823,182100,141830640,6890,6890,6890,6890,0
20240823,182000,141830640,6890,6890,6890,6890,0
20240823,181900,141830640,6890,6890,6890,6890,0
20240823,181800,141830640,6890,6890,6890,6890,0
20240823,181700,141830640,6890,6890,6890,6890,0
20240823,181600,141830640,6890,6890,6890,6890,0
20240823,181500,141830640,6890,6890,6890,6890,0
20240823,181400,141830640,6890,6890,6890,6890,0
20240823,181300,141830640,6890,6890,6890,6890,0
20240823,181200,141830640,6890,6890,6890,6890,0
20240823,181100,141830640,6890,6890,6890,6890,0
20240823,181000,141830640,6890,6890,6890,6890,0
20240823,180900,141830640,6890,6890,6890,6890,0
20240823,180800,141830640,6890,6890,6890,6890,0
20240823,180700,141830640,6890,6890,6890,6890,0
20240823,180600,141830640,6890,6890,6890,6890,0
20240823,180500,141830640,6890,6890,6890,6890,0
20240823,180400,141830640,6890,6890,6890,6890,0
20240823,180300,141830640,6890,6890,6890,6890,0
20240823,180200,141830640,6890,6890,6890,6890,0
20240823,180100,141830640,6890,6890,6890,6890,0
20240823,180000,141830640,6890,6890,6890,6890,0
20240823,175900,141830640,6890,6890,6890,6890,0
20240823,175800,141830640,6890,6890,6890,6890,0
20240823,175700,141830640,6890,6890,6890,6890,0
20240823,175600,141830640,6890,6890,6890,6890,0
20240823,175500,141830640,6890,6890,6890,6890,489
20240823,175400,141830640,6890,6890,6890,6890,0
20240823,175300,141830640,6890,6890,6890,6890,0
20240823,175200,141830640,6890,6890,6890,6890,0
20240823,175100,141830640,6890,6890,6890,6890,0
20240823,175000,141830640,6890,6890,6890,6890,0
20240823,174900,141830640,6890,6890,6890,6890,0
20240823,174800,141830640,6890,6890,6890,6890,0
20240823,174700,141830640,6890,6890,6890,6890,0
20240823,174600,141830640,6890,6890,6890,6890,0
20240823,174500,141830640,6890,6890,6890,6890,0
20240823,174400,141830640,6890,6890,6890,6890,0
20240823,174300,141830640,6890,6890,6890,6890,0
20240823,174200,141830640,6890,6890,6890,6890,0
20240823,174100,141830640,6890,6890,6890,6890,0
20240823,174000,141830640,6890,6890,6890,6890,0
20240823,173900,141830640,6890,6890,6890,6890,0
20240823,173800,141830640,6890,6890,6890,6890,0
20240823,173700,141830640,6890,6890,6890,6890,0
20240823,173600,141830640,6890,6890,6890,6890,0
20240823,173500,141830640,6890,6890,6890,6890,0
20240823,173400,141830640,6890,6890,6890,6890,0
20240823,173300,141830640,6890,6890,6890,6890,0
20240823,173200,141830640,6890,6890,6890,6890,0
20240823,173100,141830640,6890,6890,6890,6890,0
20240823,173000,141830640,6890,6890,6890,6890,0
20240823,172900,141830640,6890,6890,6890,6890,0
20240823,172800,141830640,6890,6890,6890,6890,0
20240823,172700,141830640,6890,6890,6890,6890,0
20240823,172600,141830640,6890,6890,6890,6890,0
20240823,172500,141830640,6890,6890,6890,6890,489
20240823,172400,141830640,6890,6890,6890,6890,0
20240823,172300,141830640,6890,6890,6890,6890,0
20240823,172200,141830640,6890,6890,6890,6890,0
20240823,172100,141830640,6890,6890,6890,6890,0
20240823,172000,141830640,6890,6890,6890,6890,0
20240823,171900,141830640,6890,6890,6890,6890,0
20240823,171800,141830640,6890,6890,6890,6890,0
20240823,171700,141830640,6890,6890,6890,6890,0
20240823,171600,141830640,6890,6890,6890,6890,0
20240823,171500,141830640,6890,6890,6890,6890,0
20240823,171400,141830640,6890,6890,6890,6890,0
20240823,171300,141830640,6890,6890,6890,6890,0
20240823,171200,141830640,6890,6890,6890,6890,0
20240823,171100,141830640,6890,6890,6890,6890,0
20240823,171000,141830640,6890,6890,6890,6890,0
20240823,170900,141830640,6890,6890,6890,6890,0
20240823,170800,141830640,6890,6890,6890,6890,0
20240823,170700,141830640,6890,6890,6890,6890,0
20240823,170600,141830640,6890,6890,6890,6890,0
20240823,170500,141830640,6890,6890,6890,6890,0
20240823,170400,141830640,6890,6890,6890,6890,0
20240823,170300,141830640,6890,6890,6890,6890,0
20240823,170200,141830640,6890,6890,6890,6890,0
20240823,170100,141830640,6890,6890,6890,6890,0
20240823,170000,141830640,6890,6890,6890,6890,0
20240823,165900,141830640,6890,6890,6890,6890,0
20240823,165800,141830640,6890,6890,6890,6890,0
20240823,165700,141830640,6890,6890,6890,6890,0
20240823,165600,141830640,6890,6890,6890,6890,0
20240823,165500,141830640,6890,6890,6890,6890,489
20240823,165400,141830640,6890,6890,6890,6890,0
20240823,165300,141830640,6890,6890,6890,6890,0
20240823,165200,141830640,6890,6890,6890,6890,0
20240823,165100,141830640,6890,6890,6890,6890,0
20240823,165000,141830640,6890,6890,6890,6890,0
20240823,164900,141830640,6890,6890,6890,6890,0
20240823,164800,141830640,6890,6890,6890,6890,0
20240823,164700,141830640,6890,6890,6890,6890,0
20240823,164600,141830640,6890,6890,6890,6890,0
20240823,164500,141830640,6890,6890,6890,6890,0
20240823,164400,141830640,6890,6890,6890,6890,0
20240823,164300,141830640,6890,6890,6890,6890,0
20240823,164200,141830640,6890,6890,6890,6890,0
20240823,164100,141830640,6890,6890,6890,6890,0
20240823,164000,141830640,6890,6890,6890,6890,0
20240823,163900,141830640,6890,6890,6890,6890,0
20240823,163800,141830640,6890,6890,6890,6890,0
20240823,163700,141830640,6890,6890,6890,6890,0
20240823,163600,141830640,6890,6890,6890,6890,0
20240823,163500,141830640,6890,6890,6890,6890,0
20240823,163400,141830640,6890,6890,6890,6890,0
20240823,163300,141830640,6890,6890,6890,6890,0
20240823,163200,141830640,6890,6890,6890,6890,0
20240823,163100,141830640,6890,6890,6890,6890,0
20240823,163000,141830640,6890,6890,6890,6890,0
20240823,162900,141830640,6890,6890,6890,6890,0
20240823,162800,141830640,6890,6890,6890,6890,0
20240823,162700,141830640,6890,6890,6890,6890,0
20240823,162600,141830640,6890,6890,6890,6890,0
20240823,162500,141830640,6890,6890,6890,6890,489
20240823,162400,141830640,6890,6890,6890,6890,0
20240823,162300,141830640,6890,6890,6890,6890,0
20240823,162200,141830640,6890,6890,6890,6890,0
20240823,162100,141830640,6890,6890,6890,6890,0
20240823,162000,141830640,6890,6890,6890,6890,0
20240823,161900,141830640,6890,6890,6890,6890,0
20240823,161800,141830640,6890,6890,6890,6890,0
20240823,161700,141830640,6890,6890,6890,6890,0
20240823,161600,141830640,6890,6890,6890,6890,0
20240823,161500,141830640,6890,6890,6890,6890,0
20240823,161400,141830640,6890,6890,6890,6890,0
20240823,161300,141830640,6890,6890,6890,6890,0
20240823,161200,141830640,6890,6890,6890,6890,0
20240823,161100,141830640,6890,6890,6890,6890,0
20240823,161000,141830640,6890,6890,6890,6890,0
20240823,160900,141830640,6890,6890,6890,6890,0
20240823,160800,141830640,6890,6890,6890,6890,0
20240823,160700,141830640,6890,6890,6890,6890,0
20240823,160600,141830640,6890,6890,6890,6890,0
20240823,160500,141830640,6890,6890,6890,6890,0
20240823,160400,141830640,6890,6890,6890,6890,0
20240823,160300,141830640,6890,6890,6890,6890,0
20240823,160200,141830640,6890,6890,6890,6890,0
20240823,160100,141830640,6890,6890,6890,6890,0
20240823,160000,141830640,6890,6890,6890,6890,0
20240823,155900,141830640,6890,6890,6890,6890,0
20240823,155800,141830640,6890,6890,6890,6890,0
20240823,155700,141830640,6890,6890,6890,6890,0
20240823,155600,141830640,6890,6890,6890,6890,0
20240823,155500,141830640,6890,6890,6890,6890,489
20240823,155400,141830640,6890,6890,6890,6890,0
20240823,155300,141830640,6890,6890,6890,6890,0
20240823,155200,141830640,6890,6890,6890,6890,0
20240823,155100,141830640,6890,6890,6890,6890,0
20240823,155000,141830640,6890,6890,6890,6890,0
20240823,154900,141830640,6890,6890,6890,6890,0
20240823,154800,141830640,6890,6890,6890,6890,0
20240823,154700,141830640,6890,6890,6890,6890,0
20240823,154600,141830640,6890,6890,6890,6890,0
20240823,154500,141830640,6890,6890,6890,6890,0
20240823,154400,141830640,6890,6890,6890,6890,0
20240823,154300,141830640,6890,6890,6890,6890,0
20240823,154200,141830640,6890,6890,6890,6890,0
20240823,154100,141830640,6890,6890,6890,6890,0
20240823,154000,141830640,6890,6890,6890,6890,0
20240823,153900,141830640,6890,6890,6890,6890,0
20240823,153800,141830640,6890,6890,6890,6890,0
20240823,153700,141830640,6890,6890,6890,6890,0
20240823,153600,141830640,6890,6890,6890,6890,0
20240823,153500,141830640,6890,6890,6890,6890,0
20240823,153400,141830640,6890,6890,6890,6890,0
20240823,153300,141830640,6890,6890,6890,6890,0
20240823,153200,141830640,6890,6890,6890,6890,0
20240823,153100,141830640,6890,6890,6890,6890,0
20240823,153000,141830640,6890,6890,6890,6890,489
20240823,152900,138461430,6930,6930,6930,6930,0
20240823,152800,138461430,6930,6930,6930,6930,0
20240823,152700,138461430,6930,6930,6930,6930,0
20240823,152600,138461430,6930,6930,6930,6930,0
20240823,152500,138461430,6930,6930,6930,6930,0
20240823,152400,138461430,6930,6930,6930,6930,0
20240823,152300,138461430,6930,6930,6930,6930,0
20240823,152200,138461430,6930,6930,6930,6930,0
20240823,152100,138461430,6930,6930,6930,6930,0
20240823,152000,138461430,6930,6930,6930,6930,0
20240823,151900,138461430,6930,7010,7030,6930,35
20240823,151800,138217640,7030,7030,7030,7030,0
20240823,151700,138217640,7030,7030,7030,7030,0
20240823,151600,138217640,7030,7030,7030,7020,17
20240823,151500,138098140,7020,7020,7020,7020,1
20240823,151400,138091120,7030,7030,7030,7030,0
20240823,151300,138091120,7030,7030,7030,7030,0
20240823,151200,138091120,7030,7030,7030,7030,0
20240823,151100,138091120,7030,7030,7030,7030,0
20240823,151000,138091120,7030,7030,7030,7020,50
20240823,150900,137739850,7040,7040,7040,7040,0
20240823,150800,137739850,7040,7040,7040,7030,118
20240823,150700,136909630,7050,7060,7060,7050,2
20240823,150600,136895520,7050,7050,7050,7050,3
20240823,150500,136874370,7060,7060,7060,7060,1
20240823,150400,136867310,7050,7060,7060,7050,5
20240823,150300,136832030,7050,7050,7050,7050,1
20240823,150200,136824980,7050,7050,7050,7050,0
20240823,150100,136824980,7050,7050,7050,7050,42
20240823,150000,136528880,7050,7050,7050,7050,0
20240823,145900,136528880,7050,7050,7050,7050,0
20240823,145800,136528880,7050,7040,7050,7040,3
20240823,145700,136507750,7040,7060,7060,7040,21
20240823,145600,136359890,7060,7060,7060,7060,0
20240823,145500,136359890,7060,7010,7060,7010,111
20240823,145400,135581450,7000,7100,7110,6850,2041
20240823,145300,121399420,7110,7110,7110,7110,2
20240823,145200,121385200,7110,7110,7110,7110,3
20240823,145100,121363870,7110,7110,7110,7110,77
20240823,145000,120816400,7110,7110,7110,7110,2
20240823,144900,120802180,7100,7100,7100,7100,38
20240823,144800,120532380,7100,7100,7100,7100,3
20240823,144700,120511080,7090,7090,7090,7090,192
20240823,144600,119149800,7090,7080,7090,7080,791
20240823,144500,113549500,7080,7080,7080,7080,2
20240823,144400,113535340,7080,7080,7080,7080,0
20240823,144300,113535340,7080,7080,7080,7080,0
20240823,144200,113535340,7080,7080,7080,7080,1
20240823,144100,113528260,7080,7080,7080,7060,95
20240823,144000,112857500,7080,7080,7080,7080,1
20240823,143900,112850420,7080,7080,7080,7080,2
20240823,143800,112836260,7080,7070,7080,7070,203
20240823,143700,111401020,7070,7070,7070,7040,4
20240823,143600,111372770,7030,7050,7070,7030,323
20240823,143500,109092670,7050,7050,7050,7050,0
20240823,143400,109092670,7050,7050,7050,7050,2
20240823,143300,109078570,7030,7050,7050,7030,8
20240823,143200,109022230,7050,7040,7050,7040,128
20240823,143100,108121090,7040,7020,7040,7020,22
20240823,143000,107966590,7040,7040,7040,7040,0
20240823,142900,107966590,7040,7040,7040,7000,153
20240823,142800,106889510,7040,7030,7040,7000,17
20240823,142700,106770110,7020,7000,7020,7000,437
20240823,142600,103705680,7010,7010,7010,7010,2
20240823,142500,103691660,7000,6990,7000,6990,35
20240823,142400,103446680,6980,6970,6980,6960,118
20240823,142300,102623140,6970,6960,6970,6960,3
20240823,142200,102602250,6970,6970,6970,6970,0
20240823,142100,102602250,6970,6970,6970,6970,1
20240823,142000,102595280,6950,6970,6970,6950,2
20240823,141900,102581360,6950,6970,6970,6950,2
20240823,141800,102567440,6960,6960,6960,6960,0
20240823,141700,102567440,6960,6960,6960,6960,3
20240823,141600,102546560,6970,6970,6970,6970,3
20240823,141500,102525650,6970,6970,6970,6970,0
20240823,141400,102525650,6970,6970,6970,6970,0
20240823,141300,102525650,6970,6970,6970,6970,3
20240823,141200,102504740,6970,6970,6970,6970,0
20240823,141100,102504740,6970,6970,6970,6970,0
20240823,141000,102504740,6970,6970,6970,6970,0
20240823,140900,102504740,6970,6970,6970,6970,1
20240823,140800,102497770,6960,6960,6960,6960,1
20240823,140700,102490810,6980,6980,6980,6980,0
20240823,140600,102490810,6980,6980,6980,6980,0
20240823,140500,102490810,6980,6980,6980,6980,1
20240823,140400,102483830,6950,6950,6950,6950,0
20240823,140300,102483830,6950,6950,6950,6950,17
20240823,140200,102365680,6980,6980,6980,6980,0
20240823,140100,102365680,6980,6980,6980,6980,0
20240823,140000,102365680,6980,6980,6980,6980,0
20240823,135900,102365680,6980,6980,6980,6980,0
20240823,135800,102365680,6980,6980,6980,6980,1
20240823,135700,102358700,6950,6980,6980,6950,2
20240823,135600,102344770,6950,6950,6950,6950,0
20240823,135500,102344770,6950,6950,6950,6950,1
20240823,135400,102337820,6980,6980,6980,6980,1
20240823,135300,102330840,6980,6980,6980,6980,0
20240823,135200,102330840,6980,6980,6980,6980,0
20240823,135100,102330840,6980,6980,6980,6980,0
20240823,135000,102330840,6980,6980,6980,6980,10
20240823,134900,102261040,6980,6980,6980,6980,0
20240823,134800,102261040,6980,6980,6980,6980,1
20240823,134700,102254060,6980,6980,6980,6980,0
20240823,134600,102254060,6980,6980,6980,6980,1
20240823,134500,102247080,6980,6980,6980,6980,5
20240823,134400,102212180,6980,6980,6980,6980,0
20240823,134300,102212180,6980,6980,6980,6980,0
20240823,134200,102212180,6980,6980,6980,6980,2
20240823,134100,102198220,6980,6980,6980,6980,0
20240823,134000,102198220,6980,6980,6980,6980,2
20240823,133900,102184260,6950,6970,6980,6950,18
20240823,133800,102059110,6970,6960,6970,6960,143
20240823,133700,101062410,6960,6960,6960,6960,0
20240823,133600,101062410,6960,6960,6960,6960,2
20240823,133500,101048490,6950,6950,6950,6950,0
20240823,133400,101048490,6950,6950,6950,6950,1
20240823,133300,101041540,6960,6960,6960,6960,0
20240823,133200,101041540,6960,6960,6960,6960,0
20240823,133100,101041540,6960,6960,6960,6960,0
20240823,133000,101041540,6960,6960,6960,6960,1
20240823,132900,101034580,6960,6960,6960,6960,1
20240823,132800,101027620,6950,6950,6950,6950,0
20240823,132700,101027620,6950,6950,6950,6950,0
20240823,132600,101027620,6950,6960,6960,6950,3
20240823,132500,101006750,6950,6950,6950,6950,0
20240823,132400,101006750,6950,6950,6960,6950,146
20240823,132300,99991600,6940,6940,6940,6940,8
20240823,132200,99936080,6940,6940,6940,6940,0
20240823,132100,99936080,6940,6940,6940,6940,0
20240823,132000,99936080,6940,6930,6940,6920,304
20240823,131900,97828160,6930,6930,6930,6930,0
20240823,131800,97828160,6930,6930,6930,6930,1
20240823,131700,97821230,6900,6900,6900,6900,1
20240823,131600,97814330,6930,6930,6930,6930,0
20240823,131500,97814330,6930,6930,6930,6930,0
20240823,131400,97814330,6930,6930,6930,6930,0
20240823,131300,97814330,6930,6930,6930,6930,0
20240823,131200,97814330,6930,6900,6930,6900,4
20240823,131100,97786700,6930,6930,6930,6930,0
20240823,131000,97786700,6930,6920,6930,6920,5
20240823,130900,97752080,6890,6920,6920,6890,26
20240823,130800,97572470,6920,6920,6920,6920,0
20240823,130700,97572470,6920,6920,6920,6920,0
20240823,130600,97572470,6920,6920,6920,6920,1
20240823,130500,97565550,6920,6920,6920,6920,1
20240823,130400,97558630,6920,6920,6920,6920,0
20240823,130300,97558630,6920,6920,6920,6920,1
20240823,130200,97551710,6920,6900,6920,6900,18
20240823,130100,97427490,6910,6910,6910,6910,0
20240823,130000,97427490,6910,6880,6910,6880,2
20240823,125900,97413700,6910,6910,6910,6910,1
20240823,125800,97406790,6930,6930,6930,6930,0
20240823,125700,97406790,6930,6930,6930,6930,0
20240823,125600,97406790,6930,6930,6930,6930,0
20240823,125500,97406790,6930,6910,6930,6910,2
20240823,125400,97392950,6860,6940,6940,6860,1759
20240823,125300,85290400,6960,6950,6960,6930,4
20240823,125200,85262620,6960,6960,6960,6960,0
20240823,125100,85262620,6960,6960,6960,6960,0
20240823,125000,85262620,6960,6960,6960,6960,0
20240823,124900,85262620,6960,6960,6960,6960,0
20240823,124800,85262620,6960,6960,6960,6960,0
20240823,124700,85262620,6960,6960,6960,6960,1
20240823,124600,85255660,6960,6960,6960,6960,0
20240823,124500,85255660,6960,6960,6960,6960,3
20240823,124400,85234780,6960,6960,6960,6960,1
20240823,124300,85227820,6960,6960,6960,6960,0
20240823,124200,85227820,6960,6960,6960,6960,0
20240823,124100,85227820,6960,6960,6960,6960,1
20240823,124000,85220860,6960,6960,6960,6960,0
20240823,123900,85220860,6960,6960,6960,6960,0
20240823,123800,85220860,6960,6960,6960,6960,1
20240823,123700,85213900,6930,6930,6930,6930,0
20240823,123600,85213900,6930,6930,6930,6930,0
20240823,123500,85213900,6930,6930,6930,6930,0
20240823,123400,85213900,6930,6930,6930,6930,1
20240823,123300,85206970,6960,6960,6960,6960,0
20240823,123200,85206970,6960,6960,6960,6960,0
20240823,123100,85206970,6960,6960,6960,6960,0
20240823,123000,85206970,6960,6960,6960,6960,0
20240823,122900,85206970,6960,6960,6960,6960,1
20240823,122800,85200010,6960,6960,6960,6960,0
20240823,122700,85200010,6960,6960,6960,6960,0
20240823,122600,85200010,6960,6960,6960,6960,0
20240823,122500,85200010,6960,6960,6960,6960,0
20240823,122400,85200010,6960,6960,6960,6960,0
20240823,122300,85200010,6960,6960,6960,6960,0
20240823,122200,85200010,6960,6960,6960,6960,0
20240823,122100,85200010,6960,6960,6960,6960,0
20240823,122000,85200010,6960,6960,6960,6960,0
20240823,121900,85200010,6960,6960,6960,6960,1
20240823,121800,85193050,6930,6930,6930,6930,1
20240823,121700,85186120,6960,6960,6960,6960,0
20240823,121600,85186120,6960,6960,6960,6960,0
20240823,121500,85186120,6960,6960,6960,6960,0
20240823,121400,85186120,6960,6960,6960,6960,0
20240823,121300,85186120,6960,6960,6960,6960,0
20240823,121200,85186120,6960,6960,6960,6960,0
20240823,121100,85186120,6960,6960,6960,6960,0
20240823,121000,85186120,6960,6960,6960,6960,1
20240823,120900,85179160,6930,6930,6930,6930,1
20240823,120800,85172230,6970,6970,6970,6970,0
20240823,120700,85172230,6970,6970,6970,6970,0
20240823,120600,85172230,6970,6970,6970,6970,0
20240823,120500,85172230,6970,6970,6970,6970,0
20240823,120400,85172230,6970,6970,6970,6970,0
20240823,120300,85172230,6970,6970,6970,6970,0
20240823,120200,85172230,6970,6970,6970,6970,0
20240823,120100,85172230,6970,6970,6970,6970,0
20240823,120000,85172230,6970,6970,6970,6940,6
20240823,115900,85130470,6950,6970,6970,6950,8
20240823,115800,85074790,6940,6970,6970,6940,2
20240823,115700,85060880,6990,6990,6990,6990,150
20240823,115600,84012380,6980,6980,6980,6980,0
20240823,115500,84012380,6980,6970,6980,6940,21
20240823,115400,83866560,6990,6990,6990,6990,2
20240823,115300,83852580,6990,6990,6990,6990,0
20240823,115200,83852580,6990,6990,6990,6990,0
20240823,115100,83852580,6990,6990,6990,6990,0
20240823,115000,83852580,6990,6990,6990,6990,0
20240823,114900,83852580,6990,6990,6990,6990,0
20240823,114800,83852580,6990,6990,6990,6990,1
20240823,114700,83845590,6990,6990,6990,6990,0
20240823,114600,83845590,6990,6990,6990,6990,3
20240823,114500,83824620,6990,6990,6990,6990,0
20240823,114400,83824620,6990,6990,6990,6990,0
20240823,114300,83824620,6990,6990,6990,6990,29
20240823,114200,83621910,6990,6990,6990,6990,0
20240823,114100,83621910,6990,6990,6990,6990,3
20240823,114000,83600940,6990,6990,6990,6990,0
20240823,113900,83600940,6990,6990,6990,6990,0
20240823,113800,83600940,6990,6990,6990,6990,0
20240823,113700,83600940,6990,6990,6990,6990,120
20240823,113600,82762140,6980,6970,6980,6970,841
20240823,113500,76892050,6930,6970,6970,6930,13
20240823,113400,76801820,6970,6970,6970,6970,0
20240823,113300,76801820,6970,6970,6970,6970,0
20240823,113200,76801820,6970,6970,6970,6970,0
20240823,113100,76801820,6970,6970,6970,6970,2
20240823,113000,76787880,6970,6970,6970,6970,0
20240823,112900,76787880,6970,6970,6970,6970,0
20240823,112800,76787880,6970,6980,6980,6950,3
20240823,112700,76766980,6980,6970,6980,6970,2
20240823,112600,76753030,6970,6970,6970,6970,0
20240823,112500,76753030,6970,6970,6980,6970,3
20240823,112400,76732110,6970,6950,6970,6950,7
20240823,112300,76683400,6940,6940,6940,6940,0
20240823,112200,76683400,6940,6940,6940,6940,0
20240823,112100,76683400,6940,6940,6940,6940,0
20240823,112000,76683400,6940,6940,6940,6940,99
20240823,111900,75996340,6930,6930,6930,6930,4
20240823,111800,75968620,6940,6940,6940,6940,0
20240823,111700,75968620,6940,6940,6940,6940,2
20240823,111600,75954740,6940,6940,6940,6940,1
20240823,111500,75947800,6940,6930,6940,6930,30
20240823,111400,75739780,6920,6930,6930,6920,5
20240823,111300,75705140,6930,6930,6930,6930,1
20240823,111200,75698210,6930,6930,6930,6930,6
20240823,111100,75656630,6930,6930,6930,6930,0
20240823,111000,75656630,6930,6930,6930,6930,2
20240823,110900,75642770,6930,6930,6930,6930,1
20240823,110800,75635840,6920,6890,6920,6890,337
20240823,110700,73307200,6910,6890,6910,6890,6
20240823,110600,73265820,6890,6890,6890,6890,1
20240823,110500,73258930,6890,6890,6890,6890,2
20240823,110400,73245150,6890,6890,6910,6890,9
20240823,110300,73183100,6910,6900,6910,6880,7
20240823,110200,73134830,6880,6880,6900,6880,14
20240823,110100,73038490,6900,6880,6910,6880,3
20240823,110000,73017800,6900,6910,6910,6900,627
20240823,105900,68691470,6910,6910,6910,6910,2
20240823,105800,68677650,6900,6880,6900,6880,377
20240823,105700,66076630,6870,6870,6870,6870,0
20240823,105600,66076630,6870,6870,6870,6870,7
20240823,105500,66028540,6870,6870,6870,6870,4
20240823,105400,66001060,6890,6890,6890,6890,0
20240823,105300,66001060,6890,6860,6910,6850,77
20240823,105200,65471440,6860,6860,6860,6860,1
20240823,105100,65464580,6910,6910,6910,6910,0
20240823,105000,65464580,6910,6910,6910,6910,0
20240823,104900,65464580,6910,6870,6910,6870,11
20240823,104800,65388690,6880,6930,6930,6880,804
20240823,104700,59841080,6900,6870,6910,6870,702
20240823,104600,54992350,6890,6850,6900,6850,507
20240823,104500,51504010,6850,6870,6910,6850,12
20240823,104400,51421670,6870,6870,6870,6860,42
20240823,104300,51133150,6850,6890,6910,6850,305
20240823,104200,49032290,6920,6920,6920,6920,0
20240823,104100,49032290,6920,6920,6920,6920,1
20240823,104000,49025370,6900,6900,6900,6900,3
20240823,103900,49004670,6900,6920,6930,6900,4
20240823,103800,48977020,6910,6920,6930,6890,54
20240823,103700,48604790,6940,6920,6940,6920,4
20240823,103600,48577070,6910,6920,6920,6910,196
20240823,103500,47220770,6910,6920,6920,6910,6
20240823,103400,47179300,6930,6940,6940,6930,2
20240823,103300,47165430,6950,6940,6950,6940,2
20240823,103200,47151540,6910,6910,6910,6910,2
20240823,103100,47137720,6950,6950,6950,6950,0
20240823,103000,47137720,6950,6950,6950,6950,1
20240823,102900,47130770,6950,6950,6950,6950,0
20240823,102800,47130770,6950,6950,6950,6950,2
20240823,102700,47116870,6940,6950,6950,6910,53
20240823,102600,46750010,6950,6950,6950,6950,0
20240823,102500,46750010,6950,6950,6950,6950,1
20240823,102400,46743060,7010,7010,7010,7010,0
20240823,102300,46743060,7010,7010,7010,7010,0
20240823,102200,46743060,7010,7010,7010,7010,0
20240823,102100,46743060,7010,7010,7010,7010,0
20240823,102000,46743060,7010,7010,7010,7010,0
20240823,101900,46743060,7010,7010,7010,7010,1
20240823,101800,46736050,7010,7010,7010,6940,12
20240823,101700,46652630,7010,7010,7010,7010,1
20240823,101600,46645620,6940,6950,6950,6890,114
20240823,101500,45858420,7020,7020,7020,7020,1
20240823,101400,45851400,6990,6930,7020,6930,201
20240823,101300,44449880,6930,6930,6930,6910,14
20240823,101200,44352880,6910,6910,6930,6900,294
20240823,101100,42323720,6910,6910,6910,6910,1
20240823,101000,42316810,6910,6920,6920,6910,229
20240823,100900,40733130,6920,6950,6950,6920,384
20240823,100800,38074150,6990,6990,6990,6990,0
20240823,100700,38074150,6990,6990,6990,6990,1
20240823,100600,38067160,6960,6960,6960,6960,1
20240823,100500,38060200,6960,6970,6970,6960,4
20240823,100400,38032340,7010,7010,7010,7010,0
20240823,100300,38032340,7010,7010,7010,7010,3
20240823,100200,38011310,7010,6970,7010,6970,8
20240823,100100,37955350,7000,6960,7010,6960,21
20240823,100000,37808640,6990,7030,7030,6960,17
20240823,095900,37689810,6970,6970,7030,6970,34
20240823,095800,37451920,6990,6970,7030,6970,17
20240823,095700,37332910,6990,6980,7030,6970,18
20240823,095600,37207020,7010,7010,7030,6980,16
20240823,095500,37094900,7020,7020,7020,7020,1
20240823,095400,37087880,7030,7020,7040,6920,1006
20240823,095300,30121520,7010,7010,7040,6980,1015
20240823,095200,23036020,7040,7040,7040,7040,0
20240823,095100,23036020,7040,7040,7040,7040,0
20240823,095000,23036020,7040,7010,7040,7010,3
20240823,094900,23014930,7010,7040,7040,7010,3
20240823,094800,22993840,7040,7040,7040,7040,1
20240823,094700,22986800,7030,7030,7030,7030,38
20240823,094600,22719660,7030,7030,7030,7030,0
20240823,094500,22719660,7030,7030,7030,7030,1
20240823,094400,22712630,7030,7000,7030,7000,4
20240823,094300,22684570,7040,6960,7040,6960,100
20240823,094200,21984570,6980,6970,7000,6940,92
20240823,094100,21340860,7000,6970,7000,6940,9
20240823,094000,21278130,7000,6970,7000,6940,12
20240823,093900,21194490,7000,7000,7000,6940,13
20240823,093800,21103850,6940,6970,7000,6940,21
20240823,093700,20957510,7000,6990,7000,6940,13
20240823,093600,20866900,6940,6960,6990,6930,10
20240823,093500,20797300,7000,6940,7000,6920,214
20240823,093400,19314080,6980,6950,6980,6900,750
20240823,093300,14131630,6960,6970,6990,6960,23
20240823,093200,13971510,6970,6970,6970,6970,20
20240823,093100,13832110,7010,7020,7020,6980,3
20240823,093000,13811100,6990,6990,6990,6990,0
20240823,092900,13811100,6990,7000,7030,6990,4
20240823,092800,13783080,7040,6990,7040,6950,54
20240823,092700,13407110,6990,6980,6990,6950,1005
20240823,092600,6419730,7020,6990,7030,6980,45
20240823,092500,6104930,7030,7030,7030,7030,0
20240823,092400,6104930,7030,7000,7040,6980,81
20240823,092300,5538150,7040,7000,7040,7000,2
20240823,092200,5524110,7030,7000,7040,6990,95
20240823,092100,4859060,7000,7000,7000,7000,1
20240823,092000,4852060,7000,7000,7000,7000,1
20240823,091900,4845060,7010,7010,7010,7010,0
20240823,091800,4845060,7010,7020,7020,7010,160
20240823,091700,3723450,7020,7020,7060,7020,6
20240823,091600,3681270,7060,7010,7080,7010,74
20240823,091500,3157680,7020,7030,7030,7020,118
20240823,091400,2329280,7070,7070,7070,7070,0
20240823,091300,2329280,7070,7040,7070,7040,2
20240823,091200,2315170,7070,7070,7070,7070,0
20240823,091100,2315170,7070,7030,7070,7030,2
20240823,091000,2301070,7060,7030,7080,7030,32
20240823,090900,2075270,7080,7080,7080,7080,0
20240823,090800,2075270,7080,7080,7080,7080,0
20240823,090700,2075270,7080,7080,7080,7080,0
20240823,090600,2075270,7080,7080,7080,7080,0
20240823,090500,2075270,7080,7080,7080,7080,13
20240823,090400,1983230,7080,7080,7080,7080,1
20240823,090300,1976150,7080,7070,7080,7070,2
20240823,090200,1962000,7090,7090,7090,7090,0
20240823,090100,1962000,7090,7090,7090,7090,0
20240823,090000,1962000,7090,7020,7090,7020,279