KissMeData/044340/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,192500,60661630,6850,6850,6850,6850,811
20240826,192400,60661630,6850,6850,6850,6850,0
20240826,192300,60661630,6850,6850,6850,6850,0
20240826,192200,60661630,6850,6850,6850,6850,0
20240826,192100,60661630,6850,6850,6850,6850,0
20240826,192000,60661630,6850,6850,6850,6850,0
20240826,191900,60661630,6850,6850,6850,6850,0
20240826,191800,60661630,6850,6850,6850,6850,0
20240826,191700,60661630,6850,6850,6850,6850,0
20240826,191600,60661630,6850,6850,6850,6850,0
20240826,191500,60661630,6850,6850,6850,6850,0
20240826,191400,60661630,6850,6850,6850,6850,0
20240826,191300,60661630,6850,6850,6850,6850,0
20240826,191200,60661630,6850,6850,6850,6850,0
20240826,191100,60661630,6850,6850,6850,6850,0
20240826,191000,60661630,6850,6850,6850,6850,0
20240826,190900,60661630,6850,6850,6850,6850,0
20240826,190800,60661630,6850,6850,6850,6850,0
20240826,190700,60661630,6850,6850,6850,6850,0
20240826,190600,60661630,6850,6850,6850,6850,0
20240826,190500,60661630,6850,6850,6850,6850,0
20240826,190400,60661630,6850,6850,6850,6850,0
20240826,190300,60661630,6850,6850,6850,6850,0
20240826,190200,60661630,6850,6850,6850,6850,0
20240826,190100,60661630,6850,6850,6850,6850,0
20240826,190000,60661630,6850,6850,6850,6850,0
20240826,185900,60661630,6850,6850,6850,6850,0
20240826,185800,60661630,6850,6850,6850,6850,0
20240826,185700,60661630,6850,6850,6850,6850,0
20240826,185600,60661630,6850,6850,6850,6850,0
20240826,185500,60661630,6850,6850,6850,6850,811
20240826,185400,60661630,6850,6850,6850,6850,0
20240826,185300,60661630,6850,6850,6850,6850,0
20240826,185200,60661630,6850,6850,6850,6850,0
20240826,185100,60661630,6850,6850,6850,6850,0
20240826,185000,60661630,6850,6850,6850,6850,0
20240826,184900,60661630,6850,6850,6850,6850,0
20240826,184800,60661630,6850,6850,6850,6850,0
20240826,184700,60661630,6850,6850,6850,6850,0
20240826,184600,60661630,6850,6850,6850,6850,0
20240826,184500,60661630,6850,6850,6850,6850,0
20240826,184400,60661630,6850,6850,6850,6850,0
20240826,184300,60661630,6850,6850,6850,6850,0
20240826,184200,60661630,6850,6850,6850,6850,0
20240826,184100,60661630,6850,6850,6850,6850,0
20240826,184000,60661630,6850,6850,6850,6850,0
20240826,183900,60661630,6850,6850,6850,6850,0
20240826,183800,60661630,6850,6850,6850,6850,0
20240826,183700,60661630,6850,6850,6850,6850,0
20240826,183600,60661630,6850,6850,6850,6850,0
20240826,183500,60661630,6850,6850,6850,6850,0
20240826,183400,60661630,6850,6850,6850,6850,0
20240826,183300,60661630,6850,6850,6850,6850,0
20240826,183200,60661630,6850,6850,6850,6850,0
20240826,183100,60661630,6850,6850,6850,6850,0
20240826,183000,60661630,6850,6850,6850,6850,0
20240826,182900,60661630,6850,6850,6850,6850,0
20240826,182800,60661630,6850,6850,6850,6850,0
20240826,182700,60661630,6850,6850,6850,6850,0
20240826,182600,60661630,6850,6850,6850,6850,0
20240826,182500,60661630,6850,6850,6850,6850,811
20240826,182400,60661630,6850,6850,6850,6850,0
20240826,182300,60661630,6850,6850,6850,6850,0
20240826,182200,60661630,6850,6850,6850,6850,0
20240826,182100,60661630,6850,6850,6850,6850,0
20240826,182000,60661630,6850,6850,6850,6850,0
20240826,181900,60661630,6850,6850,6850,6850,0
20240826,181800,60661630,6850,6850,6850,6850,0
20240826,181700,60661630,6850,6850,6850,6850,0
20240826,181600,60661630,6850,6850,6850,6850,0
20240826,181500,60661630,6850,6850,6850,6850,0
20240826,181400,60661630,6850,6850,6850,6850,0
20240826,181300,60661630,6850,6850,6850,6850,0
20240826,181200,60661630,6850,6850,6850,6850,0
20240826,181100,60661630,6850,6850,6850,6850,0
20240826,181000,60661630,6850,6850,6850,6850,0
20240826,180900,60661630,6850,6850,6850,6850,0
20240826,180800,60661630,6850,6850,6850,6850,0
20240826,180700,60661630,6850,6850,6850,6850,0
20240826,180600,60661630,6850,6850,6850,6850,0
20240826,180500,60661630,6850,6850,6850,6850,0
20240826,180400,60661630,6850,6850,6850,6850,0
20240826,180300,60661630,6850,6850,6850,6850,0
20240826,180200,60661630,6850,6850,6850,6850,0
20240826,180100,60661630,6850,6850,6850,6850,0
20240826,180000,60661630,6850,6850,6850,6850,0
20240826,175900,60661630,6850,6850,6850,6850,0
20240826,175800,60661630,6850,6850,6850,6850,0
20240826,175700,60661630,6850,6850,6850,6850,0
20240826,175600,60661630,6850,6850,6850,6850,0
20240826,175500,60661630,6850,6850,6850,6850,811
20240826,175400,60661630,6850,6850,6850,6850,0
20240826,175300,60661630,6850,6850,6850,6850,0
20240826,175200,60661630,6850,6850,6850,6850,0
20240826,175100,60661630,6850,6850,6850,6850,0
20240826,175000,60661630,6850,6850,6850,6850,0
20240826,174900,60661630,6850,6850,6850,6850,0
20240826,174800,60661630,6850,6850,6850,6850,0
20240826,174700,60661630,6850,6850,6850,6850,0
20240826,174600,60661630,6850,6850,6850,6850,0
20240826,174500,60661630,6850,6850,6850,6850,0
20240826,174400,60661630,6850,6850,6850,6850,0
20240826,174300,60661630,6850,6850,6850,6850,0
20240826,174200,60661630,6850,6850,6850,6850,0
20240826,174100,60661630,6850,6850,6850,6850,0
20240826,174000,60661630,6850,6850,6850,6850,0
20240826,173900,60661630,6850,6850,6850,6850,0
20240826,173800,60661630,6850,6850,6850,6850,0
20240826,173700,60661630,6850,6850,6850,6850,0
20240826,173600,60661630,6850,6850,6850,6850,0
20240826,173500,60661630,6850,6850,6850,6850,0
20240826,173400,60661630,6850,6850,6850,6850,0
20240826,173300,60661630,6850,6850,6850,6850,0
20240826,173200,60661630,6850,6850,6850,6850,0
20240826,173100,60661630,6850,6850,6850,6850,0
20240826,173000,60661630,6850,6850,6850,6850,0
20240826,172900,60661630,6850,6850,6850,6850,0
20240826,172800,60661630,6850,6850,6850,6850,0
20240826,172700,60661630,6850,6850,6850,6850,0
20240826,172600,60661630,6850,6850,6850,6850,0
20240826,172500,60661630,6850,6850,6850,6850,811
20240826,172400,60661630,6850,6850,6850,6850,0
20240826,172300,60661630,6850,6850,6850,6850,0
20240826,172200,60661630,6850,6850,6850,6850,0
20240826,172100,60661630,6850,6850,6850,6850,0
20240826,172000,60661630,6850,6850,6850,6850,0
20240826,171900,60661630,6850,6850,6850,6850,0
20240826,171800,60661630,6850,6850,6850,6850,0
20240826,171700,60661630,6850,6850,6850,6850,0
20240826,171600,60661630,6850,6850,6850,6850,0
20240826,171500,60661630,6850,6850,6850,6850,0
20240826,171400,60661630,6850,6850,6850,6850,0
20240826,171300,60661630,6850,6850,6850,6850,0
20240826,171200,60661630,6850,6850,6850,6850,0
20240826,171100,60661630,6850,6850,6850,6850,0
20240826,171000,60661630,6850,6850,6850,6850,0
20240826,170900,60661630,6850,6850,6850,6850,0
20240826,170800,60661630,6850,6850,6850,6850,0
20240826,170700,60661630,6850,6850,6850,6850,0
20240826,170600,60661630,6850,6850,6850,6850,0
20240826,170500,60661630,6850,6850,6850,6850,0
20240826,170400,60661630,6850,6850,6850,6850,0
20240826,170300,60661630,6850,6850,6850,6850,0
20240826,170200,60661630,6850,6850,6850,6850,0
20240826,170100,60661630,6850,6850,6850,6850,0
20240826,170000,60661630,6850,6850,6850,6850,0
20240826,165900,60661630,6850,6850,6850,6850,0
20240826,165800,60661630,6850,6850,6850,6850,0
20240826,165700,60661630,6850,6850,6850,6850,0
20240826,165600,60661630,6850,6850,6850,6850,0
20240826,165500,60661630,6850,6850,6850,6850,811
20240826,165400,60661630,6850,6850,6850,6850,0
20240826,165300,60661630,6850,6850,6850,6850,0
20240826,165200,60661630,6850,6850,6850,6850,0
20240826,165100,60661630,6850,6850,6850,6850,0
20240826,165000,60661630,6850,6850,6850,6850,0
20240826,164900,60661630,6850,6850,6850,6850,0
20240826,164800,60661630,6850,6850,6850,6850,0
20240826,164700,60661630,6850,6850,6850,6850,0
20240826,164600,60661630,6850,6850,6850,6850,0
20240826,164500,60661630,6850,6850,6850,6850,0
20240826,164400,60661630,6850,6850,6850,6850,0
20240826,164300,60661630,6850,6850,6850,6850,0
20240826,164200,60661630,6850,6850,6850,6850,0
20240826,164100,60661630,6850,6850,6850,6850,0
20240826,164000,60661630,6850,6850,6850,6850,0
20240826,163900,60661630,6850,6850,6850,6850,0
20240826,163800,60661630,6850,6850,6850,6850,0
20240826,163700,60661630,6850,6850,6850,6850,0
20240826,163600,60661630,6850,6850,6850,6850,0
20240826,163500,60661630,6850,6850,6850,6850,0
20240826,163400,60661630,6850,6850,6850,6850,0
20240826,163300,60661630,6850,6850,6850,6850,0
20240826,163200,60661630,6850,6850,6850,6850,0
20240826,163100,60661630,6850,6850,6850,6850,0
20240826,163000,60661630,6850,6850,6850,6850,0
20240826,162900,60661630,6850,6850,6850,6850,0
20240826,162800,60661630,6850,6850,6850,6850,0
20240826,162700,60661630,6850,6850,6850,6850,0
20240826,162600,60661630,6850,6850,6850,6850,0
20240826,162500,60661630,6850,6850,6850,6850,811
20240826,162400,60661630,6850,6850,6850,6850,0
20240826,162300,60661630,6850,6850,6850,6850,0
20240826,162200,60661630,6850,6850,6850,6850,0
20240826,162100,60661630,6850,6850,6850,6850,0
20240826,162000,60661630,6850,6850,6850,6850,0
20240826,161900,60661630,6850,6850,6850,6850,0
20240826,161800,60661630,6850,6850,6850,6850,0
20240826,161700,60661630,6850,6850,6850,6850,0
20240826,161600,60661630,6850,6850,6850,6850,0
20240826,161500,60661630,6850,6850,6850,6850,0
20240826,161400,60661630,6850,6850,6850,6850,0
20240826,161300,60661630,6850,6850,6850,6850,0
20240826,161200,60661630,6850,6850,6850,6850,0
20240826,161100,60661630,6850,6850,6850,6850,0
20240826,161000,60661630,6850,6850,6850,6850,0
20240826,160900,60661630,6850,6850,6850,6850,0
20240826,160800,60661630,6850,6850,6850,6850,0
20240826,160700,60661630,6850,6850,6850,6850,0
20240826,160600,60661630,6850,6850,6850,6850,0
20240826,160500,60661630,6850,6850,6850,6850,0
20240826,160400,60661630,6850,6850,6850,6850,0
20240826,160300,60661630,6850,6850,6850,6850,0
20240826,160200,60661630,6850,6850,6850,6850,0
20240826,160100,60661630,6850,6850,6850,6850,0
20240826,160000,60661630,6850,6850,6850,6850,0
20240826,155900,60661630,6850,6850,6850,6850,0
20240826,155800,60661630,6850,6850,6850,6850,0
20240826,155700,60661630,6850,6850,6850,6850,0
20240826,155600,60661630,6850,6850,6850,6850,0
20240826,155500,60661630,6850,6850,6850,6850,811
20240826,155400,60661630,6850,6850,6850,6850,0
20240826,155300,60661630,6850,6850,6850,6850,0
20240826,155200,60661630,6850,6850,6850,6850,0
20240826,155100,60661630,6850,6850,6850,6850,0
20240826,155000,60661630,6850,6850,6850,6850,0
20240826,154900,60661630,6850,6850,6850,6850,0
20240826,154800,60661630,6850,6850,6850,6850,0
20240826,154700,60661630,6850,6850,6850,6850,0
20240826,154600,60661630,6850,6850,6850,6850,0
20240826,154500,60661630,6850,6850,6850,6850,0
20240826,154400,60661630,6850,6850,6850,6850,0
20240826,154300,60661630,6850,6850,6850,6850,0
20240826,154200,60661630,6850,6850,6850,6850,0
20240826,154100,60661630,6850,6850,6850,6850,0
20240826,154000,60661630,6850,6850,6850,6850,0
20240826,153900,60661630,6850,6850,6850,6850,0
20240826,153800,60661630,6850,6850,6850,6850,0
20240826,153700,60661630,6850,6850,6850,6850,0
20240826,153600,60661630,6850,6850,6850,6850,0
20240826,153500,60661630,6850,6850,6850,6850,0
20240826,153400,60661630,6850,6850,6850,6850,0
20240826,153300,60661630,6850,6850,6850,6850,0
20240826,153200,60661630,6850,6850,6850,6850,0
20240826,153100,60661630,6850,6850,6850,6850,0
20240826,153000,60661630,6850,6850,6850,6850,811
20240826,152900,55106280,6880,6880,6880,6880,0
20240826,152800,55106280,6880,6880,6880,6880,0
20240826,152700,55106280,6880,6880,6880,6880,0
20240826,152600,55106280,6880,6880,6880,6880,0
20240826,152500,55106280,6880,6880,6880,6880,0
20240826,152400,55106280,6880,6880,6880,6880,0
20240826,152300,55106280,6880,6880,6880,6880,0
20240826,152200,55106280,6880,6880,6880,6880,0
20240826,152100,55106280,6880,6880,6880,6880,0
20240826,152000,55106280,6880,6880,6880,6880,0
20240826,151900,55106280,6880,6880,6880,6880,2
20240826,151800,55092520,6860,6870,6880,6860,107
20240826,151700,54358380,6880,6880,6880,6880,2
20240826,151600,54344620,6880,6880,6880,6880,27
20240826,151500,54158860,6880,6880,6880,6880,0
20240826,151400,54158860,6880,6880,6880,6880,41
20240826,151300,53876780,6880,6880,6880,6880,3
20240826,151200,53856140,6880,6880,6880,6880,4
20240826,151100,53828620,6880,6880,6880,6880,0
20240826,151000,53828620,6880,6880,6880,6880,8
20240826,150900,53773580,6880,6880,6880,6880,1
20240826,150800,53766700,6860,6860,6860,6860,50
20240826,150700,53423700,6880,6880,6880,6880,0
20240826,150600,53423700,6880,6880,6880,6880,0
20240826,150500,53423700,6880,6880,6880,6880,1
20240826,150400,53416820,6880,6880,6880,6880,2
20240826,150300,53403060,6880,6880,6880,6880,0
20240826,150200,53403060,6880,6880,6880,6880,1
20240826,150100,53396180,6880,6880,6880,6880,1
20240826,150000,53389300,6880,6880,6880,6880,0
20240826,145900,53389300,6880,6880,6880,6880,0
20240826,145800,53389300,6880,6880,6880,6880,0
20240826,145700,53389300,6880,6880,6880,6880,0
20240826,145600,53389300,6880,6880,6880,6880,0
20240826,145500,53389300,6880,6870,6880,6850,6
20240826,145400,53348150,6880,6880,6880,6880,15
20240826,145300,53244950,6880,6880,6880,6880,0
20240826,145200,53244950,6880,6880,6880,6880,0
20240826,145100,53244950,6880,6880,6880,6880,2
20240826,145000,53231190,6850,6850,6850,6850,1
20240826,144900,53224340,6880,6880,6880,6880,0
20240826,144800,53224340,6880,6880,6880,6880,0
20240826,144700,53224340,6880,6880,6880,6880,0
20240826,144600,53224340,6880,6880,6880,6880,0
20240826,144500,53224340,6880,6880,6880,6880,1
20240826,144400,53217460,6850,6870,6870,6850,3
20240826,144300,53196880,6880,6880,6880,6880,0
20240826,144200,53196880,6880,6880,6880,6880,0
20240826,144100,53196880,6880,6880,6880,6880,0
20240826,144000,53196880,6880,6880,6880,6880,0
20240826,143900,53196880,6880,6880,6880,6880,0
20240826,143800,53196880,6880,6880,6880,6850,28
20240826,143700,53004650,6880,6880,6880,6870,303
20240826,143600,50922070,6910,6910,6910,6910,0
20240826,143500,50922070,6910,6910,6910,6910,0
20240826,143400,50922070,6910,6910,6910,6910,0
20240826,143300,50922070,6910,6910,6910,6910,0
20240826,143200,50922070,6910,6910,6910,6910,0
20240826,143100,50922070,6910,6910,6910,6910,0
20240826,143000,50922070,6910,6910,6910,6910,1
20240826,142900,50915160,6890,6890,6890,6890,0
20240826,142800,50915160,6890,6890,6890,6890,0
20240826,142700,50915160,6890,6890,6890,6890,0
20240826,142600,50915160,6890,6890,6890,6890,149
20240826,142500,49888550,6910,6910,6910,6910,0
20240826,142400,49888550,6910,6900,6910,6900,2
20240826,142300,49874740,6910,6910,6910,6910,1
20240826,142200,49867830,6900,6900,6900,6900,5
20240826,142100,49833330,6900,6900,6900,6900,0
20240826,142000,49833330,6900,6900,6900,6900,0
20240826,141900,49833330,6900,6900,6900,6900,0
20240826,141800,49833330,6900,6900,6900,6900,0
20240826,141700,49833330,6900,6900,6900,6900,0
20240826,141600,49833330,6900,6900,6900,6900,0
20240826,141500,49833330,6900,6900,6900,6900,0
20240826,141400,49833330,6900,6900,6900,6900,0
20240826,141300,49833330,6900,6900,6900,6900,0
20240826,141200,49833330,6900,6900,6900,6900,100
20240826,141100,49143330,6900,6900,6900,6900,0
20240826,141000,49143330,6900,6900,6900,6900,1
20240826,140900,49136430,6900,6900,6900,6900,1
20240826,140800,49129530,6890,6890,6890,6890,0
20240826,140700,49129530,6890,6890,6890,6890,0
20240826,140600,49129530,6890,6890,6890,6890,0
20240826,140500,49129530,6890,6890,6890,6890,92
20240826,140400,48495650,6910,6910,6910,6910,0
20240826,140300,48495650,6910,6910,6910,6910,0
20240826,140200,48495650,6910,6910,6910,6910,0
20240826,140100,48495650,6910,6910,6910,6910,0
20240826,140000,48495650,6910,6910,6910,6910,0
20240826,135900,48495650,6910,6910,6910,6910,9
20240826,135800,48433460,6910,6910,6910,6910,0
20240826,135700,48433460,6910,6910,6910,6910,0
20240826,135600,48433460,6910,6910,6910,6910,0
20240826,135500,48433460,6910,6910,6910,6910,1
20240826,135400,48426550,6900,6900,6900,6900,279
20240826,135300,46501450,6910,6910,6910,6910,0
20240826,135200,46501450,6910,6910,6910,6910,0
20240826,135100,46501450,6910,6910,6910,6910,0
20240826,135000,46501450,6910,6910,6910,6910,2
20240826,134900,46487630,6910,6910,6910,6910,1
20240826,134800,46480720,6900,6920,6920,6900,11
20240826,134700,46404620,6920,6920,6920,6920,0
20240826,134600,46404620,6920,6920,6920,6920,0
20240826,134500,46404620,6920,6920,6920,6920,0
20240826,134400,46404620,6920,6920,6920,6920,0
20240826,134300,46404620,6920,6920,6920,6920,1
20240826,134200,46397700,6920,6920,6920,6920,0
20240826,134100,46397700,6920,6920,6920,6920,1
20240826,134000,46390780,6920,6920,6920,6920,0
20240826,133900,46390780,6920,6920,6920,6920,0
20240826,133800,46390780,6920,6920,6920,6920,0
20240826,133700,46390780,6920,6920,6920,6920,0
20240826,133600,46390780,6920,6920,6920,6920,1
20240826,133500,46383860,6900,6910,6910,6900,2
20240826,133400,46370050,6920,6920,6920,6920,0
20240826,133300,46370050,6920,6920,6920,6920,1
20240826,133200,46363130,6920,6920,6920,6920,0
20240826,133100,46363130,6920,6920,6920,6920,0
20240826,133000,46363130,6920,6920,6920,6920,1
20240826,132900,46356210,6920,6920,6920,6920,0
20240826,132800,46356210,6920,6920,6920,6920,0
20240826,132700,46356210,6920,6920,6920,6920,0
20240826,132600,46356210,6920,6920,6920,6920,0
20240826,132500,46356210,6920,6920,6920,6920,0
20240826,132400,46356210,6920,6920,6920,6920,1
20240826,132300,46349290,6900,6900,6900,6900,0
20240826,132200,46349290,6900,6900,6900,6900,0
20240826,132100,46349290,6900,6900,6900,6900,0
20240826,132000,46349290,6900,6900,6900,6900,0
20240826,131900,46349290,6900,6900,6900,6900,1
20240826,131800,46342390,6930,6930,6930,6930,1
20240826,131700,46335460,6930,6930,6930,6930,0
20240826,131600,46335460,6930,6930,6930,6930,0
20240826,131500,46335460,6930,6930,6930,6930,0
20240826,131400,46335460,6930,6930,6930,6930,0
20240826,131300,46335460,6930,6930,6930,6930,1
20240826,131200,46328530,6900,6900,6900,6900,0
20240826,131100,46328530,6900,6900,6900,6900,0
20240826,131000,46328530,6900,6900,6900,6900,0
20240826,130900,46328530,6900,6900,6900,6900,0
20240826,130800,46328530,6900,6900,6900,6900,0
20240826,130700,46328530,6900,6900,6900,6900,0
20240826,130600,46328530,6900,6930,6930,6900,3
20240826,130500,46307800,6900,6900,6900,6900,0
20240826,130400,46307800,6900,6900,6900,6900,0
20240826,130300,46307800,6900,6920,6920,6900,12
20240826,130200,46224790,6930,6930,6930,6930,0
20240826,130100,46224790,6930,6930,6930,6930,0
20240826,130000,46224790,6930,6930,6930,6930,1
20240826,125900,46217860,6930,6930,6930,6930,0
20240826,125800,46217860,6930,6930,6930,6930,0
20240826,125700,46217860,6930,6930,6930,6930,2
20240826,125600,46204000,6940,6940,6940,6940,0
20240826,125500,46204000,6940,6940,6940,6940,0
20240826,125400,46204000,6940,6940,6940,6940,0
20240826,125300,46204000,6940,6940,6940,6940,0
20240826,125200,46204000,6940,6940,6940,6940,0
20240826,125100,46204000,6940,6940,6940,6940,0
20240826,125000,46204000,6940,6940,6940,6940,0
20240826,124900,46204000,6940,6940,6940,6940,0
20240826,124800,46204000,6940,6940,6940,6940,0
20240826,124700,46204000,6940,6940,6940,6940,0
20240826,124600,46204000,6940,6940,6940,6940,0
20240826,124500,46204000,6940,6940,6940,6940,0
20240826,124400,46204000,6940,6940,6940,6940,0
20240826,124300,46204000,6940,6940,6940,6940,0
20240826,124200,46204000,6940,6940,6940,6940,0
20240826,124100,46204000,6940,6940,6940,6940,0
20240826,124000,46204000,6940,6940,6940,6940,0
20240826,123900,46204000,6940,6940,6940,6940,0
20240826,123800,46204000,6940,6940,6940,6940,0
20240826,123700,46204000,6940,6940,6940,6940,0
20240826,123600,46204000,6940,6940,6940,6940,0
20240826,123500,46204000,6940,6940,6940,6940,0
20240826,123400,46204000,6940,6940,6940,6940,0
20240826,123300,46204000,6940,6940,6940,6940,0
20240826,123200,46204000,6940,6940,6940,6940,0
20240826,123100,46204000,6940,6940,6940,6940,0
20240826,123000,46204000,6940,6940,6940,6940,0
20240826,122900,46204000,6940,6930,6940,6930,46
20240826,122800,45885210,6930,6930,6930,6930,200
20240826,122700,44499210,6930,6930,6930,6930,0
20240826,122600,44499210,6930,6930,6930,6930,0
20240826,122500,44499210,6930,6930,6930,6930,0
20240826,122400,44499210,6930,6930,6930,6930,0
20240826,122300,44499210,6930,6930,6930,6930,0
20240826,122200,44499210,6930,6930,6930,6930,0
20240826,122100,44499210,6930,6930,6930,6930,0
20240826,122000,44499210,6930,6910,6930,6900,60
20240826,121900,44085170,6930,6930,6930,6930,0
20240826,121800,44085170,6930,6930,6930,6930,1
20240826,121700,44078240,6930,6930,6930,6930,0
20240826,121600,44078240,6930,6930,6930,6930,0
20240826,121500,44078240,6930,6930,6930,6930,0
20240826,121400,44078240,6930,6930,6930,6930,1
20240826,121300,44071310,6900,6900,6900,6900,0
20240826,121200,44071310,6900,6910,6910,6900,325
20240826,121100,41827280,6930,6930,6930,6930,2
20240826,121000,41813420,6930,6930,6930,6930,0
20240826,120900,41813420,6930,6930,6930,6930,0
20240826,120800,41813420,6930,6930,6930,6930,0
20240826,120700,41813420,6930,6930,6930,6930,0
20240826,120600,41813420,6930,6930,6930,6930,0
20240826,120500,41813420,6930,6930,6930,6930,1
20240826,120400,41806490,6930,6930,6930,6930,0
20240826,120300,41806490,6930,6930,6930,6930,0
20240826,120200,41806490,6930,6930,6930,6930,0
20240826,120100,41806490,6930,6930,6930,6930,1
20240826,120000,41799560,6900,6900,6900,6900,0
20240826,115900,41799560,6900,6910,6910,6900,2
20240826,115800,41785750,6940,6930,6940,6930,2
20240826,115700,41771880,6900,6900,6900,6900,0
20240826,115600,41771880,6900,6900,6900,6900,0
20240826,115500,41771880,6900,6900,6900,6900,1
20240826,115400,41764980,6940,6940,6940,6940,0
20240826,115300,41764980,6940,6930,6940,6930,26
20240826,115200,41584550,6940,6940,6940,6940,0
20240826,115100,41584550,6940,6930,6940,6930,2
20240826,115000,41570680,6900,6910,6930,6900,80
20240826,114900,41016890,6910,6910,6910,6910,0
20240826,114800,41016890,6910,6910,6910,6910,0
20240826,114700,41016890,6910,6910,6910,6910,0
20240826,114600,41016890,6910,6910,6910,6910,0
20240826,114500,41016890,6910,6910,6910,6910,0
20240826,114400,41016890,6910,6910,6910,6910,2
20240826,114300,41003070,6930,6930,6930,6930,0
20240826,114200,41003070,6930,6910,6930,6900,46
20240826,114100,40685510,6910,6910,6910,6910,0
20240826,114000,40685510,6910,6910,6910,6910,1
20240826,113900,40678600,6940,6940,6940,6940,0
20240826,113800,40678600,6940,6940,6940,6940,0
20240826,113700,40678600,6940,6940,6940,6940,1
20240826,113600,40671660,6930,6930,6940,6930,17
20240826,113500,40553840,6940,6940,6940,6940,0
20240826,113400,40553840,6940,6940,6940,6940,0
20240826,113300,40553840,6940,6940,6940,6940,0
20240826,113200,40553840,6940,6940,6940,6940,0
20240826,113100,40553840,6940,6940,6940,6940,0
20240826,113000,40553840,6940,6940,6940,6940,0
20240826,112900,40553840,6940,6940,6940,6940,0
20240826,112800,40553840,6940,6940,6940,6940,0
20240826,112700,40553840,6940,6930,6940,6930,2
20240826,112600,40539970,6910,6910,6910,6910,0
20240826,112500,40539970,6910,6910,6910,6910,0
20240826,112400,40539970,6910,6910,6910,6910,0
20240826,112300,40539970,6910,6920,6920,6910,70
20240826,112200,40055590,6920,6920,6920,6920,0
20240826,112100,40055590,6920,6940,6940,6920,37
20240826,112000,39798890,6940,6940,6940,6940,1
20240826,111900,39791950,6940,6940,6940,6940,0
20240826,111800,39791950,6940,6940,6940,6940,0
20240826,111700,39791950,6940,6940,6940,6940,0
20240826,111600,39791950,6940,6940,6940,6940,1
20240826,111500,39785010,6940,6940,6940,6940,0
20240826,111400,39785010,6940,6940,6940,6940,1
20240826,111300,39778070,6920,6920,6920,6920,0
20240826,111200,39778070,6920,6920,6920,6920,1
20240826,111100,39771150,6940,6940,6940,6940,0
20240826,111000,39771150,6940,6940,6940,6940,0
20240826,110900,39771150,6940,6940,6940,6940,0
20240826,110800,39771150,6940,6940,6940,6940,0
20240826,110700,39771150,6940,6940,6940,6940,1
20240826,110600,39764210,6920,6920,6920,6920,1
20240826,110500,39757290,6940,6940,6940,6940,0
20240826,110400,39757290,6940,6940,6940,6940,0
20240826,110300,39757290,6940,6940,6940,6940,0
20240826,110200,39757290,6940,6940,6940,6940,0
20240826,110100,39757290,6940,6940,6940,6940,0
20240826,110000,39757290,6940,6940,6940,6940,0
20240826,105900,39757290,6940,6940,6940,6940,0
20240826,105800,39757290,6940,6940,6940,6940,0
20240826,105700,39757290,6940,6940,6940,6940,0
20240826,105600,39757290,6940,6940,6940,6940,1
20240826,105500,39750350,6910,6910,6910,6910,0
20240826,105400,39750350,6910,6910,6910,6910,0
20240826,105300,39750350,6910,6910,6910,6910,0
20240826,105200,39750350,6910,6910,6910,6910,1
20240826,105100,39743440,6940,6940,6940,6940,0
20240826,105000,39743440,6940,6940,6940,6940,0
20240826,104900,39743440,6940,6940,6940,6940,0
20240826,104800,39743440,6940,6940,6940,6940,0
20240826,104700,39743440,6940,6940,6940,6940,0
20240826,104600,39743440,6940,6940,6940,6940,0
20240826,104500,39743440,6940,6940,6940,6940,0
20240826,104400,39743440,6940,6940,6940,6940,0
20240826,104300,39743440,6940,6940,6940,6940,0
20240826,104200,39743440,6940,6940,6940,6940,0
20240826,104100,39743440,6940,6930,6940,6930,2
20240826,104000,39729570,6900,6930,6940,6900,5
20240826,103900,39694970,6970,6970,6970,6970,1
20240826,103800,39688000,6970,6940,6970,6940,76
20240826,103700,39158340,6970,6970,6970,6970,0
20240826,103600,39158340,6970,6970,6970,6970,1
20240826,103500,39151370,6970,6970,6970,6970,0
20240826,103400,39151370,6970,6970,6970,6970,0
20240826,103300,39151370,6970,6970,6970,6970,0
20240826,103200,39151370,6970,6970,6970,6970,0
20240826,103100,39151370,6970,6970,6970,6970,0
20240826,103000,39151370,6970,6970,6970,6970,0
20240826,102900,39151370,6970,6970,6970,6970,0
20240826,102800,39151370,6970,6970,6970,6970,0
20240826,102700,39151370,6970,6970,6970,6970,1
20240826,102600,39144400,6970,6970,6970,6970,1
20240826,102500,39137430,6930,6930,6930,6930,0
20240826,102400,39137430,6930,6930,6930,6930,0
20240826,102300,39137430,6930,6930,6930,6930,0
20240826,102200,39137430,6930,6930,6930,6930,0
20240826,102100,39137430,6930,6970,6970,6930,2
20240826,102000,39123530,6920,6970,6970,6920,3
20240826,101900,39102670,6950,6950,6950,6950,2
20240826,101800,39088770,6930,6930,6930,6930,0
20240826,101700,39088770,6930,6930,6930,6930,0
20240826,101600,39088770,6930,6930,6930,6930,1
20240826,101500,39081840,6890,6890,6890,6890,1
20240826,101400,39074950,6950,6940,6950,6940,2
20240826,101300,39061060,6910,6940,6940,6910,2
20240826,101200,39047210,6890,6900,6900,6890,20
20240826,101100,38909240,6940,6980,6980,6940,14
20240826,101000,38811620,6980,6950,6980,6950,40
20240826,100900,38533590,6980,6980,6980,6980,1
20240826,100800,38526610,6930,6960,6960,6890,21
20240826,100700,38381610,6990,6970,6990,6970,15
20240826,100600,38277020,6920,6970,6970,6920,4
20240826,100500,38249270,6990,6990,6990,6990,3
20240826,100400,38228300,6990,6990,6990,6990,0
20240826,100300,38228300,6990,6940,6990,6940,4
20240826,100200,38200410,6920,6920,6920,6920,1
20240826,100100,38193490,6980,6980,6980,6980,0
20240826,100000,38193490,6980,6950,6980,6910,7
20240826,095900,38144870,6980,6930,6980,6930,619
20240826,095800,33855150,6930,6900,6930,6900,351
20240826,095700,31429210,6900,6900,6900,6900,1
20240826,095600,31422310,6870,6880,6880,6870,81
20240826,095500,30865830,6880,6890,6890,6860,393
20240826,095400,28166770,6910,6910,6910,6910,0
20240826,095300,28166770,6910,6910,6910,6910,0
20240826,095200,28166770,6910,6910,6910,6910,0
20240826,095100,28166770,6910,6910,6910,6910,0
20240826,095000,28166770,6910,6910,6910,6910,0
20240826,094900,28166770,6910,6900,6910,6900,2
20240826,094800,28152960,6910,6900,6910,6900,2
20240826,094700,28139150,6910,6910,6910,6910,0
20240826,094600,28139150,6910,6910,6910,6910,0
20240826,094500,28139150,6910,6910,6910,6910,0
20240826,094400,28139150,6910,6910,6910,6900,6
20240826,094300,28097700,6890,6890,6890,6890,0
20240826,094200,28097700,6890,6890,6890,6890,0
20240826,094100,28097700,6890,6930,6930,6890,100
20240826,094000,27408110,6930,6930,6930,6930,300
20240826,093900,25329110,6930,6930,6930,6930,30
20240826,093800,25121210,6930,6890,6930,6890,163
20240826,093700,23998100,6890,6900,6900,6880,237
20240826,093600,22364920,6930,6910,6930,6900,53
20240826,093500,21999110,6930,6930,6930,6930,0
20240826,093400,21999110,6930,6930,6930,6910,3
20240826,093300,21978340,6910,6910,6910,6910,1
20240826,093200,21971430,6940,6940,6940,6940,0
20240826,093100,21971430,6940,6960,6960,6920,116
20240826,093000,21167990,6960,6960,6960,6960,1
20240826,092900,21161030,6960,6960,6960,6960,0
20240826,092800,21161030,6960,6960,6960,6960,0
20240826,092700,21161030,6960,6960,6960,6960,1
20240826,092600,21154070,6960,6950,6960,6950,22
20240826,092500,21001160,6960,6960,6960,6960,4
20240826,092400,20973320,6980,6980,6980,6980,0
20240826,092300,20973320,6980,6980,6980,6970,1350
20240826,092200,11554570,6980,6980,6980,6980,7
20240826,092100,11505710,6990,6990,6990,6990,0
20240826,092000,11505710,6990,6990,6990,6990,0
20240826,091900,11505710,6990,6990,6990,6980,402
20240826,091800,8699730,6980,6990,6990,6980,102
20240826,091700,7987750,6990,6990,6990,6990,0
20240826,091600,7987750,6990,7000,7010,6990,3
20240826,091500,7966750,7010,7000,7010,7000,2
20240826,091400,7952740,6970,6970,6970,6970,10
20240826,091300,7883040,7010,7010,7010,7010,0
20240826,091200,7883040,7010,7010,7010,7010,1
20240826,091100,7876030,7010,6970,7010,6970,205
20240826,091000,6445000,6970,7000,7000,6970,589
20240826,090900,2338970,7020,7010,7020,7010,3
20240826,090800,2317920,7020,7020,7020,7020,3
20240826,090700,2296860,7060,7030,7060,7030,3
20240826,090600,2275710,7060,7060,7060,7060,1
20240826,090500,2268650,7080,7060,7090,7030,18
20240826,090400,2141240,7090,6980,7090,6980,101
20240826,090300,1431840,6990,6990,6990,6990,103
20240826,090200,711870,6990,6980,6990,6980,22
20240826,090100,558300,6980,6980,6980,6980,1
20240826,090000,551320,7000,6950,7000,6950,79