KissMeData/036670/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191900,33773220,6970,6970,6970,6970,110
20240807,191800,33773220,6970,6970,6970,6970,0
20240807,191700,33773220,6970,6970,6970,6970,0
20240807,191600,33773220,6970,6970,6970,6970,0
20240807,191500,33773220,6970,6970,6970,6970,0
20240807,191400,33773220,6970,6970,6970,6970,0
20240807,191300,33773220,6970,6970,6970,6970,0
20240807,191200,33773220,6970,6970,6970,6970,0
20240807,191100,33773220,6970,6970,6970,6970,0
20240807,191000,33773220,6970,6970,6970,6970,0
20240807,190900,33773220,6970,6970,6970,6970,0
20240807,190800,33773220,6970,6970,6970,6970,0
20240807,190700,33773220,6970,6970,6970,6970,0
20240807,190600,33773220,6970,6970,6970,6970,0
20240807,190500,33773220,6970,6970,6970,6970,0
20240807,190400,33773220,6970,6970,6970,6970,0
20240807,190300,33773220,6970,6970,6970,6970,0
20240807,190200,33773220,6970,6970,6970,6970,0
20240807,190100,33773220,6970,6970,6970,6970,0
20240807,190000,33773220,6970,6970,6970,6970,0
20240807,185900,33773220,6970,6970,6970,6970,0
20240807,185800,33773220,6970,6970,6970,6970,0
20240807,185700,33773220,6970,6970,6970,6970,0
20240807,185600,33773220,6970,6970,6970,6970,0
20240807,185500,33773220,6970,6970,6970,6970,0
20240807,185400,33773220,6970,6970,6970,6970,0
20240807,185300,33773220,6970,6970,6970,6970,0
20240807,185200,33773220,6970,6970,6970,6970,0
20240807,185100,33773220,6970,6970,6970,6970,0
20240807,185000,33773220,6970,6970,6970,6970,0
20240807,184900,33773220,6970,6970,6970,6970,110
20240807,184800,33773220,6970,6970,6970,6970,0
20240807,184700,33773220,6970,6970,6970,6970,0
20240807,184600,33773220,6970,6970,6970,6970,0
20240807,184500,33773220,6970,6970,6970,6970,0
20240807,184400,33773220,6970,6970,6970,6970,0
20240807,184300,33773220,6970,6970,6970,6970,0
20240807,184200,33773220,6970,6970,6970,6970,0
20240807,184100,33773220,6970,6970,6970,6970,0
20240807,184000,33773220,6970,6970,6970,6970,0
20240807,183900,33773220,6970,6970,6970,6970,0
20240807,183800,33773220,6970,6970,6970,6970,0
20240807,183700,33773220,6970,6970,6970,6970,0
20240807,183600,33773220,6970,6970,6970,6970,0
20240807,183500,33773220,6970,6970,6970,6970,0
20240807,183400,33773220,6970,6970,6970,6970,0
20240807,183300,33773220,6970,6970,6970,6970,0
20240807,183200,33773220,6970,6970,6970,6970,0
20240807,183100,33773220,6970,6970,6970,6970,0
20240807,183000,33773220,6970,6970,6970,6970,0
20240807,182900,33773220,6970,6970,6970,6970,0
20240807,182800,33773220,6970,6970,6970,6970,0
20240807,182700,33773220,6970,6970,6970,6970,0
20240807,182600,33773220,6970,6970,6970,6970,0
20240807,182500,33773220,6970,6970,6970,6970,0
20240807,182400,33773220,6970,6970,6970,6970,0
20240807,182300,33773220,6970,6970,6970,6970,0
20240807,182200,33773220,6970,6970,6970,6970,0
20240807,182100,33773220,6970,6970,6970,6970,0
20240807,182000,33773220,6970,6970,6970,6970,0
20240807,181900,33773220,6970,6970,6970,6970,110
20240807,181800,33773220,6970,6970,6970,6970,0
20240807,181700,33773220,6970,6970,6970,6970,0
20240807,181600,33773220,6970,6970,6970,6970,0
20240807,181500,33773220,6970,6970,6970,6970,0
20240807,181400,33773220,6970,6970,6970,6970,0
20240807,181300,33773220,6970,6970,6970,6970,0
20240807,181200,33773220,6970,6970,6970,6970,0
20240807,181100,33773220,6970,6970,6970,6970,0
20240807,181000,33773220,6970,6970,6970,6970,0
20240807,180900,33773220,6970,6970,6970,6970,0
20240807,180800,33773220,6970,6970,6970,6970,0
20240807,180700,33773220,6970,6970,6970,6970,0
20240807,180600,33773220,6970,6970,6970,6970,0
20240807,180500,33773220,6970,6970,6970,6970,0
20240807,180400,33773220,6970,6970,6970,6970,0
20240807,180300,33773220,6970,6970,6970,6970,0
20240807,180200,33773220,6970,6970,6970,6970,0
20240807,180100,33773220,6970,6970,6970,6970,0
20240807,180000,33773220,6970,6970,6970,6970,0
20240807,175900,33773220,6970,6970,6970,6970,0
20240807,175800,33773220,6970,6970,6970,6970,0
20240807,175700,33773220,6970,6970,6970,6970,0
20240807,175600,33773220,6970,6970,6970,6970,0
20240807,175500,33773220,6970,6970,6970,6970,0
20240807,175400,33773220,6970,6970,6970,6970,0
20240807,175300,33773220,6970,6970,6970,6970,0
20240807,175200,33773220,6970,6970,6970,6970,0
20240807,175100,33773220,6970,6970,6970,6970,0
20240807,175000,33773220,6970,6970,6970,6970,0
20240807,174900,33773220,6970,6970,6970,6970,110
20240807,174800,33773220,6970,6970,6970,6970,0
20240807,174700,33773220,6970,6970,6970,6970,0
20240807,174600,33773220,6970,6970,6970,6970,0
20240807,174500,33773220,6970,6970,6970,6970,0
20240807,174400,33773220,6970,6970,6970,6970,0
20240807,174300,33773220,6970,6970,6970,6970,0
20240807,174200,33773220,6970,6970,6970,6970,0
20240807,174100,33773220,6970,6970,6970,6970,0
20240807,174000,33773220,6970,6970,6970,6970,0
20240807,173900,33773220,6970,6970,6970,6970,0
20240807,173800,33773220,6970,6970,6970,6970,0
20240807,173700,33773220,6970,6970,6970,6970,0
20240807,173600,33773220,6970,6970,6970,6970,0
20240807,173500,33773220,6970,6970,6970,6970,0
20240807,173400,33773220,6970,6970,6970,6970,0
20240807,173300,33773220,6970,6970,6970,6970,0
20240807,173200,33773220,6970,6970,6970,6970,0
20240807,173100,33773220,6970,6970,6970,6970,0
20240807,173000,33773220,6970,6970,6970,6970,0
20240807,172900,33773220,6970,6970,6970,6970,0
20240807,172800,33773220,6970,6970,6970,6970,0
20240807,172700,33773220,6970,6970,6970,6970,0
20240807,172600,33773220,6970,6970,6970,6970,0
20240807,172500,33773220,6970,6970,6970,6970,0
20240807,172400,33773220,6970,6970,6970,6970,0
20240807,172300,33773220,6970,6970,6970,6970,0
20240807,172200,33773220,6970,6970,6970,6970,0
20240807,172100,33773220,6970,6970,6970,6970,0
20240807,172000,33773220,6970,6970,6970,6970,0
20240807,171900,33773220,6970,6970,6970,6970,110
20240807,171800,33773220,6970,6970,6970,6970,0
20240807,171700,33773220,6970,6970,6970,6970,0
20240807,171600,33773220,6970,6970,6970,6970,0
20240807,171500,33773220,6970,6970,6970,6970,0
20240807,171400,33773220,6970,6970,6970,6970,0
20240807,171300,33773220,6970,6970,6970,6970,0
20240807,171200,33773220,6970,6970,6970,6970,0
20240807,171100,33773220,6970,6970,6970,6970,0
20240807,171000,33773220,6970,6970,6970,6970,0
20240807,170900,33773220,6970,6970,6970,6970,0
20240807,170800,33773220,6970,6970,6970,6970,0
20240807,170700,33773220,6970,6970,6970,6970,0
20240807,170600,33773220,6970,6970,6970,6970,0
20240807,170500,33773220,6970,6970,6970,6970,0
20240807,170400,33773220,6970,6970,6970,6970,0
20240807,170300,33773220,6970,6970,6970,6970,0
20240807,170200,33773220,6970,6970,6970,6970,0
20240807,170100,33773220,6970,6970,6970,6970,0
20240807,170000,33773220,6970,6970,6970,6970,0
20240807,165900,33773220,6970,6970,6970,6970,0
20240807,165800,33773220,6970,6970,6970,6970,0
20240807,165700,33773220,6970,6970,6970,6970,0
20240807,165600,33773220,6970,6970,6970,6970,0
20240807,165500,33773220,6970,6970,6970,6970,0
20240807,165400,33773220,6970,6970,6970,6970,0
20240807,165300,33773220,6970,6970,6970,6970,0
20240807,165200,33773220,6970,6970,6970,6970,0
20240807,165100,33773220,6970,6970,6970,6970,0
20240807,165000,33773220,6970,6970,6970,6970,0
20240807,164900,33773220,6970,6970,6970,6970,110
20240807,164800,33773220,6970,6970,6970,6970,0
20240807,164700,33773220,6970,6970,6970,6970,0
20240807,164600,33773220,6970,6970,6970,6970,0
20240807,164500,33773220,6970,6970,6970,6970,0
20240807,164400,33773220,6970,6970,6970,6970,0
20240807,164300,33773220,6970,6970,6970,6970,0
20240807,164200,33773220,6970,6970,6970,6970,0
20240807,164100,33773220,6970,6970,6970,6970,0
20240807,164000,33773220,6970,6970,6970,6970,0
20240807,163900,33773220,6970,6970,6970,6970,0
20240807,163800,33773220,6970,6970,6970,6970,0
20240807,163700,33773220,6970,6970,6970,6970,0
20240807,163600,33773220,6970,6970,6970,6970,0
20240807,163500,33773220,6970,6970,6970,6970,0
20240807,163400,33773220,6970,6970,6970,6970,0
20240807,163300,33773220,6970,6970,6970,6970,0
20240807,163200,33773220,6970,6970,6970,6970,0
20240807,163100,33773220,6970,6970,6970,6970,0
20240807,163000,33773220,6970,6970,6970,6970,0
20240807,162900,33773220,6970,6970,6970,6970,0
20240807,162800,33773220,6970,6970,6970,6970,0
20240807,162700,33773220,6970,6970,6970,6970,0
20240807,162600,33773220,6970,6970,6970,6970,0
20240807,162500,33773220,6970,6970,6970,6970,0
20240807,162400,33773220,6970,6970,6970,6970,0
20240807,162300,33773220,6970,6970,6970,6970,0
20240807,162200,33773220,6970,6970,6970,6970,0
20240807,162100,33773220,6970,6970,6970,6970,0
20240807,162000,33773220,6970,6970,6970,6970,0
20240807,161900,33773220,6970,6970,6970,6970,110
20240807,161800,33773220,6970,6970,6970,6970,0
20240807,161700,33773220,6970,6970,6970,6970,0
20240807,161600,33773220,6970,6970,6970,6970,0
20240807,161500,33773220,6970,6970,6970,6970,0
20240807,161400,33773220,6970,6970,6970,6970,0
20240807,161300,33773220,6970,6970,6970,6970,0
20240807,161200,33773220,6970,6970,6970,6970,0
20240807,161100,33773220,6970,6970,6970,6970,0
20240807,161000,33773220,6970,6970,6970,6970,0
20240807,160900,33773220,6970,6970,6970,6970,0
20240807,160800,33773220,6970,6970,6970,6970,0
20240807,160700,33773220,6970,6970,6970,6970,0
20240807,160600,33773220,6970,6970,6970,6970,0
20240807,160500,33773220,6970,6970,6970,6970,0
20240807,160400,33773220,6970,6970,6970,6970,0
20240807,160300,33773220,6970,6970,6970,6970,0
20240807,160200,33773220,6970,6970,6970,6970,0
20240807,160100,33773220,6970,6970,6970,6970,0
20240807,160000,33773220,6970,6970,6970,6970,0
20240807,155900,33773220,6970,6970,6970,6970,0
20240807,155800,33773220,6970,6970,6970,6970,0
20240807,155700,33773220,6970,6970,6970,6970,0
20240807,155600,33773220,6970,6970,6970,6970,0
20240807,155500,33773220,6970,6970,6970,6970,0
20240807,155400,33773220,6970,6970,6970,6970,0
20240807,155300,33773220,6970,6970,6970,6970,0
20240807,155200,33773220,6970,6970,6970,6970,0
20240807,155100,33773220,6970,6970,6970,6970,0
20240807,155000,33773220,6970,6970,6970,6970,0
20240807,154900,33773220,6970,6970,6970,6970,110
20240807,154800,33773220,6970,6970,6970,6970,0
20240807,154700,33773220,6970,6970,6970,6970,0
20240807,154600,33773220,6970,6970,6970,6970,0
20240807,154500,33773220,6970,6970,6970,6970,0
20240807,154400,33773220,6970,6970,6970,6970,0
20240807,154300,33773220,6970,6970,6970,6970,0
20240807,154200,33773220,6970,6970,6970,6970,0
20240807,154100,33773220,6970,6970,6970,6970,0
20240807,154000,33773220,6970,6970,6970,6970,0
20240807,153900,33773220,6970,6970,6970,6970,0
20240807,153800,33773220,6970,6970,6970,6970,0
20240807,153700,33773220,6970,6970,6970,6970,0
20240807,153600,33773220,6970,6970,6970,6970,0
20240807,153500,33773220,6970,6970,6970,6970,0
20240807,153400,33773220,6970,6970,6970,6970,0
20240807,153300,33773220,6970,6970,6970,6970,0
20240807,153200,33773220,6970,6970,6970,6970,0
20240807,153100,33773220,6970,6970,6970,6970,0
20240807,153000,33773220,6970,6970,6970,6970,110
20240807,152900,33006520,6930,6930,6930,6930,0
20240807,152800,33006520,6930,6930,6930,6930,0
20240807,152700,33006520,6930,6930,6930,6930,0
20240807,152600,33006520,6930,6930,6930,6930,0
20240807,152500,33006520,6930,6930,6930,6930,0
20240807,152400,33006520,6930,6930,6930,6930,0
20240807,152300,33006520,6930,6930,6930,6930,0
20240807,152200,33006520,6930,6930,6930,6930,0
20240807,152100,33006520,6930,6930,6930,6930,0
20240807,152000,33006520,6930,6930,6930,6930,0
20240807,151900,33006520,6930,6930,6930,6930,0
20240807,151800,33006520,6930,6930,6930,6930,0
20240807,151700,33006520,6930,6930,6930,6930,0
20240807,151600,33006520,6930,6930,6930,6930,210
20240807,151500,31551220,6950,6950,6950,6950,1
20240807,151400,31544270,6960,6960,6960,6960,0
20240807,151300,31544270,6960,6960,6960,6960,1
20240807,151200,31537310,6930,6930,6930,6930,0
20240807,151100,31537310,6930,6930,6930,6930,5
20240807,151000,31502660,6960,6960,6960,6960,19
20240807,150900,31370420,6930,6930,6930,6930,0
20240807,150800,31370420,6930,6930,6930,6930,0
20240807,150700,31370420,6930,6930,6930,6930,0
20240807,150600,31370420,6930,6930,6930,6930,20
20240807,150500,31231820,6960,6960,6960,6960,0
20240807,150400,31231820,6960,6960,6960,6960,19
20240807,150300,31099580,6960,6960,6960,6960,0
20240807,150200,31099580,6960,6960,6960,6960,0
20240807,150100,31099580,6960,6960,6960,6960,1
20240807,150000,31092620,6960,6960,6960,6960,0
20240807,145900,31092620,6960,6960,6960,6960,0
20240807,145800,31092620,6960,6960,6960,6960,1
20240807,145700,31085660,6960,6950,6960,6950,20
20240807,145600,30946520,6950,6950,6950,6950,0
20240807,145500,30946520,6950,6950,6950,6950,0
20240807,145400,30946520,6950,6950,6950,6950,0
20240807,145300,30946520,6950,6950,6950,6950,0
20240807,145200,30946520,6950,6950,6950,6950,36
20240807,145100,30696320,6960,6960,6960,6960,0
20240807,145000,30696320,6960,6960,6960,6960,0
20240807,144900,30696320,6960,6960,6960,6960,3
20240807,144800,30675440,6960,6960,6960,6960,0
20240807,144700,30675440,6960,6950,6960,6950,53
20240807,144600,30307060,6950,6940,6950,6940,500
20240807,144500,26832290,6910,6920,6920,6910,72
20240807,144400,26334550,6930,6930,6930,6930,0
20240807,144300,26334550,6930,6930,6930,6930,0
20240807,144200,26334550,6930,6930,6930,6930,0
20240807,144100,26334550,6930,6930,6930,6930,0
20240807,144000,26334550,6930,6930,6930,6930,0
20240807,143900,26334550,6930,6930,6930,6930,0
20240807,143800,26334550,6930,6930,6930,6930,0
20240807,143700,26334550,6930,6930,6930,6930,0
20240807,143600,26334550,6930,6930,6930,6930,20
20240807,143500,26195950,6950,6950,6950,6950,0
20240807,143400,26195950,6950,6950,6950,6950,0
20240807,143300,26195950,6950,6950,6950,6950,0
20240807,143200,26195950,6950,6950,6950,6950,19
20240807,143100,26063900,6940,6940,6940,6940,0
20240807,143000,26063900,6940,6940,6940,6940,86
20240807,142900,25467060,6950,6950,6950,6950,0
20240807,142800,25467060,6950,6950,6950,6950,0
20240807,142700,25467060,6950,6950,6950,6950,0
20240807,142600,25467060,6950,6950,6950,6950,0
20240807,142500,25467060,6950,6950,6950,6950,0
20240807,142400,25467060,6950,6950,6950,6950,0
20240807,142300,25467060,6950,6950,6950,6950,0
20240807,142200,25467060,6950,6950,6950,6950,0
20240807,142100,25467060,6950,6950,6950,6950,0
20240807,142000,25467060,6950,6950,6950,6950,0
20240807,141900,25467060,6950,6950,6950,6950,0
20240807,141800,25467060,6950,6950,6950,6950,0
20240807,141700,25467060,6950,6950,6950,6950,0
20240807,141600,25467060,6950,6950,6950,6950,0
20240807,141500,25467060,6950,6950,6950,6950,0
20240807,141400,25467060,6950,6950,6950,6950,0
20240807,141300,25467060,6950,6950,6950,6950,0
20240807,141200,25467060,6950,6950,6950,6950,0
20240807,141100,25467060,6950,6950,6950,6950,0
20240807,141000,25467060,6950,6950,6950,6950,0
20240807,140900,25467060,6950,6950,6950,6950,0
20240807,140800,25467060,6950,6950,6950,6950,0
20240807,140700,25467060,6950,6950,6950,6950,0
20240807,140600,25467060,6950,6950,6950,6950,0
20240807,140500,25467060,6950,6950,6950,6950,38
20240807,140400,25202960,6950,6950,6950,6950,0
20240807,140300,25202960,6950,6950,6950,6950,0
20240807,140200,25202960,6950,6950,6950,6950,0
20240807,140100,25202960,6950,6950,6950,6950,0
20240807,140000,25202960,6950,6950,6950,6950,0
20240807,135900,25202960,6950,6950,6950,6950,0
20240807,135800,25202960,6950,6950,6950,6950,0
20240807,135700,25202960,6950,6950,6950,6950,0
20240807,135600,25202960,6950,6950,6950,6950,0
20240807,135500,25202960,6950,6950,6950,6950,0
20240807,135400,25202960,6950,6950,6950,6950,0
20240807,135300,25202960,6950,6950,6950,6950,0
20240807,135200,25202960,6950,6950,6950,6950,0
20240807,135100,25202960,6950,6950,6950,6950,0
20240807,135000,25202960,6950,6950,6950,6950,0
20240807,134900,25202960,6950,6950,6950,6950,0
20240807,134800,25202960,6950,6950,6950,6950,0
20240807,134700,25202960,6950,6950,6950,6950,0
20240807,134600,25202960,6950,6950,6950,6950,0
20240807,134500,25202960,6950,6940,6950,6940,53
20240807,134400,24835110,6940,6940,6940,6940,100
20240807,134300,24141110,6940,6940,6940,6940,0
20240807,134200,24141110,6940,6940,6940,6940,0
20240807,134100,24141110,6940,6940,6940,6940,0
20240807,134000,24141110,6940,6930,6940,6930,9
20240807,133900,24078670,6940,6940,6940,6940,0
20240807,133800,24078670,6940,6940,6940,6940,0
20240807,133700,24078670,6940,6940,6940,6940,0
20240807,133600,24078670,6940,6940,6940,6940,32
20240807,133500,23856590,6940,6940,6940,6940,0
20240807,133400,23856590,6940,6940,6940,6940,0
20240807,133300,23856590,6940,6940,6940,6940,0
20240807,133200,23856590,6940,6940,6940,6940,0
20240807,133100,23856590,6940,6940,6940,6940,0
20240807,133000,23856590,6940,6940,6940,6940,0
20240807,132900,23856590,6940,6940,6940,6940,0
20240807,132800,23856590,6940,6940,6940,6940,0
20240807,132700,23856590,6940,6940,6940,6940,0
20240807,132600,23856590,6940,6940,6940,6940,0
20240807,132500,23856590,6940,6940,6940,6940,0
20240807,132400,23856590,6940,6940,6940,6940,0
20240807,132300,23856590,6940,6940,6940,6940,0
20240807,132200,23856590,6940,6940,6940,6940,0
20240807,132100,23856590,6940,6940,6940,6940,0
20240807,132000,23856590,6940,6940,6940,6940,0
20240807,131900,23856590,6940,6940,6940,6940,0
20240807,131800,23856590,6940,6940,6940,6940,0
20240807,131700,23856590,6940,6940,6940,6940,0
20240807,131600,23856590,6940,6940,6940,6940,19
20240807,131500,23724730,6920,6920,6920,6920,0
20240807,131400,23724730,6920,6920,6920,6920,0
20240807,131300,23724730,6920,6920,6920,6920,1
20240807,131200,23717810,6940,6940,6940,6940,0
20240807,131100,23717810,6940,6930,6940,6930,19
20240807,131000,23586100,6930,6930,6930,6930,0
20240807,130900,23586100,6930,6930,6930,6930,0
20240807,130800,23586100,6930,6930,6930,6930,19
20240807,130700,23454430,6920,6920,6920,6920,3
20240807,130600,23433670,6920,6920,6920,6920,0
20240807,130500,23433670,6920,6920,6920,6920,46
20240807,130400,23115350,6900,6900,6900,6900,0
20240807,130300,23115350,6900,6900,6900,6900,2
20240807,130200,23101550,6920,6920,6920,6920,0
20240807,130100,23101550,6920,6910,6920,6910,7
20240807,130000,23053130,6920,6920,6920,6920,0
20240807,125900,23053130,6920,6920,6920,6920,0
20240807,125800,23053130,6920,6920,6920,6920,0
20240807,125700,23053130,6920,6920,6920,6920,0
20240807,125600,23053130,6920,6920,6920,6920,0
20240807,125500,23053130,6920,6920,6920,6920,0
20240807,125400,23053130,6920,6920,6920,6920,0
20240807,125300,23053130,6920,6920,6920,6920,0
20240807,125200,23053130,6920,6920,6920,6920,0
20240807,125100,23053130,6920,6920,6920,6920,0
20240807,125000,23053130,6920,6920,6920,6920,19
20240807,124900,22921650,6910,6910,6910,6910,0
20240807,124800,22921650,6910,6910,6910,6910,0
20240807,124700,22921650,6910,6910,6910,6910,67
20240807,124600,22458680,6900,6900,6900,6900,466
20240807,124500,19243280,6900,6900,6900,6900,0
20240807,124400,19243280,6900,6900,6900,6900,0
20240807,124300,19243280,6900,6900,6900,6900,0
20240807,124200,19243280,6900,6900,6900,6900,0
20240807,124100,19243280,6900,6890,6900,6890,37
20240807,124000,18988310,6900,6900,6900,6900,0
20240807,123900,18988310,6900,6900,6900,6900,0
20240807,123800,18988310,6900,6900,6900,6900,0
20240807,123700,18988310,6900,6900,6900,6900,0
20240807,123600,18988310,6900,6900,6900,6900,0
20240807,123500,18988310,6900,6900,6900,6900,19
20240807,123400,18857210,6890,6890,6890,6890,100
20240807,123300,18168210,6890,6890,6890,6890,0
20240807,123200,18168210,6890,6890,6890,6890,0
20240807,123100,18168210,6890,6890,6890,6890,0
20240807,123000,18168210,6890,6890,6890,6890,0
20240807,122900,18168210,6890,6890,6890,6890,0
20240807,122800,18168210,6890,6890,6890,6890,0
20240807,122700,18168210,6890,6890,6890,6890,12
20240807,122600,18085530,6890,6890,6890,6890,0
20240807,122500,18085530,6890,6890,6890,6890,0
20240807,122400,18085530,6890,6890,6890,6890,0
20240807,122300,18085530,6890,6890,6890,6890,0
20240807,122200,18085530,6890,6890,6890,6890,0
20240807,122100,18085530,6890,6890,6890,6890,0
20240807,122000,18085530,6890,6890,6890,6890,0
20240807,121900,18085530,6890,6890,6890,6890,0
20240807,121800,18085530,6890,6890,6890,6890,0
20240807,121700,18085530,6890,6890,6890,6890,0
20240807,121600,18085530,6890,6890,6890,6890,0
20240807,121500,18085530,6890,6890,6890,6890,0
20240807,121400,18085530,6890,6890,6890,6890,0
20240807,121300,18085530,6890,6890,6890,6890,0
20240807,121200,18085530,6890,6890,6890,6890,0
20240807,121100,18085530,6890,6890,6890,6890,0
20240807,121000,18085530,6890,6890,6890,6890,0
20240807,120900,18085530,6890,6890,6890,6890,0
20240807,120800,18085530,6890,6890,6890,6890,0
20240807,120700,18085530,6890,6890,6890,6890,6
20240807,120600,18044190,6890,6890,6890,6890,0
20240807,120500,18044190,6890,6890,6890,6890,0
20240807,120400,18044190,6890,6890,6890,6890,0
20240807,120300,18044190,6890,6890,6890,6890,0
20240807,120200,18044190,6890,6890,6890,6890,0
20240807,120100,18044190,6890,6890,6890,6890,0
20240807,120000,18044190,6890,6890,6890,6890,0
20240807,115900,18044190,6890,6890,6890,6890,0
20240807,115800,18044190,6890,6890,6890,6890,0
20240807,115700,18044190,6890,6890,6890,6890,0
20240807,115600,18044190,6890,6890,6890,6890,1
20240807,115500,18037300,6890,6890,6890,6890,0
20240807,115400,18037300,6890,6890,6890,6890,0
20240807,115300,18037300,6890,6890,6890,6890,0
20240807,115200,18037300,6890,6890,6890,6890,0
20240807,115100,18037300,6890,6890,6890,6890,0
20240807,115000,18037300,6890,6890,6890,6890,0
20240807,114900,18037300,6890,6890,6890,6890,0
20240807,114800,18037300,6890,6890,6890,6890,0
20240807,114700,18037300,6890,6890,6890,6890,0
20240807,114600,18037300,6890,6890,6890,6890,19
20240807,114500,17906390,6890,6890,6890,6890,0
20240807,114400,17906390,6890,6890,6890,6890,0
20240807,114300,17906390,6890,6890,6890,6890,0
20240807,114200,17906390,6890,6890,6890,6890,0
20240807,114100,17906390,6890,6890,6890,6890,1
20240807,114000,17899500,6900,6900,6900,6900,0
20240807,113900,17899500,6900,6900,6900,6900,0
20240807,113800,17899500,6900,6900,6900,6900,0
20240807,113700,17899500,6900,6900,6900,6900,0
20240807,113600,17899500,6900,6900,6900,6900,0
20240807,113500,17899500,6900,6900,6900,6900,0
20240807,113400,17899500,6900,6900,6900,6900,0
20240807,113300,17899500,6900,6900,6900,6900,0
20240807,113200,17899500,6900,6890,6900,6890,75
20240807,113100,17382640,6890,6890,6890,6890,1
20240807,113000,17375750,6890,6880,6890,6880,127
20240807,112900,16500820,6890,6890,6890,6890,0
20240807,112800,16500820,6890,6890,6890,6890,0
20240807,112700,16500820,6890,6890,6890,6890,0
20240807,112600,16500820,6890,6890,6890,6890,0
20240807,112500,16500820,6890,6890,6890,6890,0
20240807,112400,16500820,6890,6890,6890,6890,0
20240807,112300,16500820,6890,6890,6890,6890,0
20240807,112200,16500820,6890,6890,6890,6890,0
20240807,112100,16500820,6890,6890,6890,6890,0
20240807,112000,16500820,6890,6890,6890,6890,0
20240807,111900,16500820,6890,6890,6890,6890,0
20240807,111800,16500820,6890,6890,6890,6890,0
20240807,111700,16500820,6890,6890,6890,6890,0
20240807,111600,16500820,6890,6890,6890,6890,0
20240807,111500,16500820,6890,6890,6890,6890,0
20240807,111400,16500820,6890,6890,6890,6890,0
20240807,111300,16500820,6890,6890,6890,6890,0
20240807,111200,16500820,6890,6890,6890,6890,0
20240807,111100,16500820,6890,6890,6890,6890,0
20240807,111000,16500820,6890,6890,6890,6890,0
20240807,110900,16500820,6890,6890,6890,6890,0
20240807,110800,16500820,6890,6890,6890,6890,0
20240807,110700,16500820,6890,6890,6890,6890,0
20240807,110600,16500820,6890,6890,6890,6890,0
20240807,110500,16500820,6890,6890,6890,6890,0
20240807,110400,16500820,6890,6890,6890,6890,0
20240807,110300,16500820,6890,6890,6890,6890,5
20240807,110200,16466370,6900,6900,6900,6900,0
20240807,110100,16466370,6900,6900,6900,6900,0
20240807,110000,16466370,6900,6900,6900,6900,0
20240807,105900,16466370,6900,6900,6900,6900,0
20240807,105800,16466370,6900,6890,6900,6890,41
20240807,105700,16183550,6890,6890,6890,6890,0
20240807,105600,16183550,6890,6880,6890,6880,99
20240807,105500,15501480,6890,6870,6890,6870,63
20240807,105400,15068490,6860,6860,6860,6860,0
20240807,105300,15068490,6860,6840,6860,6810,242
20240807,105200,13411610,6840,6840,6840,6840,0
20240807,105100,13411610,6840,6840,6840,6840,0
20240807,105000,13411610,6840,6840,6840,6840,0
20240807,104900,13411610,6840,6840,6840,6840,0
20240807,104800,13411610,6840,6840,6840,6840,0
20240807,104700,13411610,6840,6840,6840,6840,0
20240807,104600,13411610,6840,6840,6840,6840,0
20240807,104500,13411610,6840,6840,6840,6840,0
20240807,104400,13411610,6840,6840,6840,6840,0
20240807,104300,13411610,6840,6840,6840,6840,12
20240807,104200,13329530,6830,6830,6830,6830,0
20240807,104100,13329530,6830,6830,6830,6830,132
20240807,104000,12427970,6830,6830,6830,6830,0
20240807,103900,12427970,6830,6830,6830,6830,8
20240807,103800,12373330,6800,6800,6830,6800,336
20240807,103700,10088480,6800,6800,6800,6800,0
20240807,103600,10088480,6800,6800,6800,6800,0
20240807,103500,10088480,6800,6800,6800,6800,0
20240807,103400,10088480,6800,6800,6800,6800,1
20240807,103300,10081680,6750,6750,6750,6750,0
20240807,103200,10081680,6750,6750,6750,6750,0
20240807,103100,10081680,6750,6750,6750,6750,0
20240807,103000,10081680,6750,6750,6750,6750,0
20240807,102900,10081680,6750,6750,6750,6750,0
20240807,102800,10081680,6750,6750,6750,6750,0
20240807,102700,10081680,6750,6750,6750,6750,0
20240807,102600,10081680,6750,6750,6750,6750,0
20240807,102500,10081680,6750,6750,6750,6750,0
20240807,102400,10081680,6750,6750,6750,6750,0
20240807,102300,10081680,6750,6750,6750,6750,0
20240807,102200,10081680,6750,6750,6750,6750,0
20240807,102100,10081680,6750,6750,6750,6750,1
20240807,102000,10074930,6800,6800,6800,6800,0
20240807,101900,10074930,6800,6800,6800,6800,0
20240807,101800,10074930,6800,6800,6800,6800,0
20240807,101700,10074930,6800,6800,6800,6800,0
20240807,101600,10074930,6800,6800,6800,6800,0
20240807,101500,10074930,6800,6800,6800,6800,0
20240807,101400,10074930,6800,6800,6800,6800,0
20240807,101300,10074930,6800,6800,6800,6800,0
20240807,101200,10074930,6800,6800,6800,6800,0
20240807,101100,10074930,6800,6800,6800,6800,0
20240807,101000,10074930,6800,6800,6800,6800,0
20240807,100900,10074930,6800,6800,6800,6800,0
20240807,100800,10074930,6800,6800,6800,6800,0
20240807,100700,10074930,6800,6800,6800,6800,0
20240807,100600,10074930,6800,6800,6800,6800,0
20240807,100500,10074930,6800,6800,6800,6800,0
20240807,100400,10074930,6800,6800,6800,6800,0
20240807,100300,10074930,6800,6800,6800,6800,0
20240807,100200,10074930,6800,6800,6800,6800,0
20240807,100100,10074930,6800,6800,6800,6800,0
20240807,100000,10074930,6800,6800,6800,6800,0
20240807,095900,10074930,6800,6800,6800,6800,0
20240807,095800,10074930,6800,6800,6800,6800,0
20240807,095700,10074930,6800,6800,6800,6800,5
20240807,095600,10040930,6800,6800,6800,6800,0
20240807,095500,10040930,6800,6800,6800,6800,0
20240807,095400,10040930,6800,6800,6800,6800,0
20240807,095300,10040930,6800,6800,6800,6800,0
20240807,095200,10040930,6800,6800,6800,6800,0
20240807,095100,10040930,6800,6800,6800,6800,0
20240807,095000,10040930,6800,6800,6800,6800,0
20240807,094900,10040930,6800,6800,6800,6800,0
20240807,094800,10040930,6800,6800,6800,6800,0
20240807,094700,10040930,6800,6800,6800,6800,0
20240807,094600,10040930,6800,6800,6800,6800,0
20240807,094500,10040930,6800,6800,6800,6800,0
20240807,094400,10040930,6800,6800,6800,6800,0
20240807,094300,10040930,6800,6800,6800,6800,0
20240807,094200,10040930,6800,6800,6800,6800,0
20240807,094100,10040930,6800,6790,6800,6790,10
20240807,094000,9972940,6800,6800,6800,6800,0
20240807,093900,9972940,6800,6800,6800,6800,330
20240807,093800,7728940,6800,6800,6800,6800,0
20240807,093700,7728940,6800,6800,6800,6800,0
20240807,093600,7728940,6800,6800,6800,6800,0
20240807,093500,7728940,6800,6800,6800,6800,0
20240807,093400,7728940,6800,6800,6800,6800,0
20240807,093300,7728940,6800,6800,6800,6800,0
20240807,093200,7728940,6800,6800,6800,6800,0
20240807,093100,7728940,6800,6800,6800,6800,0
20240807,093000,7728940,6800,6800,6800,6800,0
20240807,092900,7728940,6800,6800,6800,6800,0
20240807,092800,7728940,6800,6800,6800,6800,0
20240807,092700,7728940,6800,6800,6800,6800,0
20240807,092600,7728940,6800,6800,6800,6800,0
20240807,092500,7728940,6800,6800,6800,6800,8
20240807,092400,7674540,6800,6800,6800,6800,0
20240807,092300,7674540,6800,6800,6800,6800,0
20240807,092200,7674540,6800,6800,6800,6800,0
20240807,092100,7674540,6800,6790,6800,6790,19
20240807,092000,7545350,6790,6790,6790,6790,0
20240807,091900,7545350,6790,6790,6790,6790,19
20240807,091800,7416340,6790,6790,6790,6790,0
20240807,091700,7416340,6790,6790,6790,6790,0
20240807,091600,7416340,6790,6790,6790,6790,0
20240807,091500,7416340,6790,6790,6790,6790,11
20240807,091400,7341650,6790,6790,6790,6790,0
20240807,091300,7341650,6790,6790,6790,6790,0
20240807,091200,7341650,6790,6790,6790,6790,0
20240807,091100,7341650,6790,6790,6790,6790,0
20240807,091000,7341650,6790,6760,6790,6760,38
20240807,090900,7084200,6760,6760,6760,6760,0
20240807,090800,7084200,6760,6750,6760,6720,519
20240807,090700,3594860,6760,6760,6760,6760,0
20240807,090600,3594860,6760,6760,6760,6760,1
20240807,090500,3588100,6760,6750,6760,6750,29
20240807,090400,3392170,6750,6750,6750,6750,19
20240807,090300,3263920,6720,6720,6720,6720,83
20240807,090200,2706160,6740,6740,6740,6740,70
20240807,090100,2234360,6730,6730,6730,6730,0
20240807,090000,2234360,6730,6730,6730,6730,332