KissMeData/044340/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192500,45239540,6780,6780,6780,6780,24
20240830,192400,45239540,6780,6780,6780,6780,0
20240830,192300,45239540,6780,6780,6780,6780,0
20240830,192200,45239540,6780,6780,6780,6780,0
20240830,192100,45239540,6780,6780,6780,6780,0
20240830,192000,45239540,6780,6780,6780,6780,0
20240830,191900,45239540,6780,6780,6780,6780,0
20240830,191800,45239540,6780,6780,6780,6780,0
20240830,191700,45239540,6780,6780,6780,6780,0
20240830,191600,45239540,6780,6780,6780,6780,0
20240830,191500,45239540,6780,6780,6780,6780,0
20240830,191400,45239540,6780,6780,6780,6780,0
20240830,191300,45239540,6780,6780,6780,6780,0
20240830,191200,45239540,6780,6780,6780,6780,0
20240830,191100,45239540,6780,6780,6780,6780,0
20240830,191000,45239540,6780,6780,6780,6780,0
20240830,190900,45239540,6780,6780,6780,6780,0
20240830,190800,45239540,6780,6780,6780,6780,0
20240830,190700,45239540,6780,6780,6780,6780,0
20240830,190600,45239540,6780,6780,6780,6780,0
20240830,190500,45239540,6780,6780,6780,6780,0
20240830,190400,45239540,6780,6780,6780,6780,0
20240830,190300,45239540,6780,6780,6780,6780,0
20240830,190200,45239540,6780,6780,6780,6780,0
20240830,190100,45239540,6780,6780,6780,6780,0
20240830,190000,45239540,6780,6780,6780,6780,0
20240830,185900,45239540,6780,6780,6780,6780,0
20240830,185800,45239540,6780,6780,6780,6780,0
20240830,185700,45239540,6780,6780,6780,6780,0
20240830,185600,45239540,6780,6780,6780,6780,0
20240830,185500,45239540,6780,6780,6780,6780,24
20240830,185400,45239540,6780,6780,6780,6780,0
20240830,185300,45239540,6780,6780,6780,6780,0
20240830,185200,45239540,6780,6780,6780,6780,0
20240830,185100,45239540,6780,6780,6780,6780,0
20240830,185000,45239540,6780,6780,6780,6780,0
20240830,184900,45239540,6780,6780,6780,6780,0
20240830,184800,45239540,6780,6780,6780,6780,0
20240830,184700,45239540,6780,6780,6780,6780,0
20240830,184600,45239540,6780,6780,6780,6780,0
20240830,184500,45239540,6780,6780,6780,6780,0
20240830,184400,45239540,6780,6780,6780,6780,0
20240830,184300,45239540,6780,6780,6780,6780,0
20240830,184200,45239540,6780,6780,6780,6780,0
20240830,184100,45239540,6780,6780,6780,6780,0
20240830,184000,45239540,6780,6780,6780,6780,0
20240830,183900,45239540,6780,6780,6780,6780,0
20240830,183800,45239540,6780,6780,6780,6780,0
20240830,183700,45239540,6780,6780,6780,6780,0
20240830,183600,45239540,6780,6780,6780,6780,0
20240830,183500,45239540,6780,6780,6780,6780,0
20240830,183400,45239540,6780,6780,6780,6780,0
20240830,183300,45239540,6780,6780,6780,6780,0
20240830,183200,45239540,6780,6780,6780,6780,0
20240830,183100,45239540,6780,6780,6780,6780,0
20240830,183000,45239540,6780,6780,6780,6780,0
20240830,182900,45239540,6780,6780,6780,6780,0
20240830,182800,45239540,6780,6780,6780,6780,0
20240830,182700,45239540,6780,6780,6780,6780,0
20240830,182600,45239540,6780,6780,6780,6780,0
20240830,182500,45239540,6780,6780,6780,6780,24
20240830,182400,45239540,6780,6780,6780,6780,0
20240830,182300,45239540,6780,6780,6780,6780,0
20240830,182200,45239540,6780,6780,6780,6780,0
20240830,182100,45239540,6780,6780,6780,6780,0
20240830,182000,45239540,6780,6780,6780,6780,0
20240830,181900,45239540,6780,6780,6780,6780,0
20240830,181800,45239540,6780,6780,6780,6780,0
20240830,181700,45239540,6780,6780,6780,6780,0
20240830,181600,45239540,6780,6780,6780,6780,0
20240830,181500,45239540,6780,6780,6780,6780,0
20240830,181400,45239540,6780,6780,6780,6780,0
20240830,181300,45239540,6780,6780,6780,6780,0
20240830,181200,45239540,6780,6780,6780,6780,0
20240830,181100,45239540,6780,6780,6780,6780,0
20240830,181000,45239540,6780,6780,6780,6780,0
20240830,180900,45239540,6780,6780,6780,6780,0
20240830,180800,45239540,6780,6780,6780,6780,0
20240830,180700,45239540,6780,6780,6780,6780,0
20240830,180600,45239540,6780,6780,6780,6780,0
20240830,180500,45239540,6780,6780,6780,6780,0
20240830,180400,45239540,6780,6780,6780,6780,0
20240830,180300,45239540,6780,6780,6780,6780,0
20240830,180200,45239540,6780,6780,6780,6780,0
20240830,180100,45239540,6780,6780,6780,6780,0
20240830,180000,45239540,6780,6780,6780,6780,0
20240830,175900,45239540,6780,6780,6780,6780,0
20240830,175800,45239540,6780,6780,6780,6780,0
20240830,175700,45239540,6780,6780,6780,6780,0
20240830,175600,45239540,6780,6780,6780,6780,0
20240830,175500,45239540,6780,6780,6780,6780,24
20240830,175400,45239540,6780,6780,6780,6780,0
20240830,175300,45239540,6780,6780,6780,6780,0
20240830,175200,45239540,6780,6780,6780,6780,0
20240830,175100,45239540,6780,6780,6780,6780,0
20240830,175000,45239540,6780,6780,6780,6780,0
20240830,174900,45239540,6780,6780,6780,6780,0
20240830,174800,45239540,6780,6780,6780,6780,0
20240830,174700,45239540,6780,6780,6780,6780,0
20240830,174600,45239540,6780,6780,6780,6780,0
20240830,174500,45239540,6780,6780,6780,6780,0
20240830,174400,45239540,6780,6780,6780,6780,0
20240830,174300,45239540,6780,6780,6780,6780,0
20240830,174200,45239540,6780,6780,6780,6780,0
20240830,174100,45239540,6780,6780,6780,6780,0
20240830,174000,45239540,6780,6780,6780,6780,0
20240830,173900,45239540,6780,6780,6780,6780,0
20240830,173800,45239540,6780,6780,6780,6780,0
20240830,173700,45239540,6780,6780,6780,6780,0
20240830,173600,45239540,6780,6780,6780,6780,0
20240830,173500,45239540,6780,6780,6780,6780,0
20240830,173400,45239540,6780,6780,6780,6780,0
20240830,173300,45239540,6780,6780,6780,6780,0
20240830,173200,45239540,6780,6780,6780,6780,0
20240830,173100,45239540,6780,6780,6780,6780,0
20240830,173000,45239540,6780,6780,6780,6780,0
20240830,172900,45239540,6780,6780,6780,6780,0
20240830,172800,45239540,6780,6780,6780,6780,0
20240830,172700,45239540,6780,6780,6780,6780,0
20240830,172600,45239540,6780,6780,6780,6780,0
20240830,172500,45239540,6780,6780,6780,6780,24
20240830,172400,45239540,6780,6780,6780,6780,0
20240830,172300,45239540,6780,6780,6780,6780,0
20240830,172200,45239540,6780,6780,6780,6780,0
20240830,172100,45239540,6780,6780,6780,6780,0
20240830,172000,45239540,6780,6780,6780,6780,0
20240830,171900,45239540,6780,6780,6780,6780,0
20240830,171800,45239540,6780,6780,6780,6780,0
20240830,171700,45239540,6780,6780,6780,6780,0
20240830,171600,45239540,6780,6780,6780,6780,0
20240830,171500,45239540,6780,6780,6780,6780,0
20240830,171400,45239540,6780,6780,6780,6780,0
20240830,171300,45239540,6780,6780,6780,6780,0
20240830,171200,45239540,6780,6780,6780,6780,0
20240830,171100,45239540,6780,6780,6780,6780,0
20240830,171000,45239540,6780,6780,6780,6780,0
20240830,170900,45239540,6780,6780,6780,6780,0
20240830,170800,45239540,6780,6780,6780,6780,0
20240830,170700,45239540,6780,6780,6780,6780,0
20240830,170600,45239540,6780,6780,6780,6780,0
20240830,170500,45239540,6780,6780,6780,6780,0
20240830,170400,45239540,6780,6780,6780,6780,0
20240830,170300,45239540,6780,6780,6780,6780,0
20240830,170200,45239540,6780,6780,6780,6780,0
20240830,170100,45239540,6780,6780,6780,6780,0
20240830,170000,45239540,6780,6780,6780,6780,0
20240830,165900,45239540,6780,6780,6780,6780,0
20240830,165800,45239540,6780,6780,6780,6780,0
20240830,165700,45239540,6780,6780,6780,6780,0
20240830,165600,45239540,6780,6780,6780,6780,0
20240830,165500,45239540,6780,6780,6780,6780,24
20240830,165400,45239540,6780,6780,6780,6780,0
20240830,165300,45239540,6780,6780,6780,6780,0
20240830,165200,45239540,6780,6780,6780,6780,0
20240830,165100,45239540,6780,6780,6780,6780,0
20240830,165000,45239540,6780,6780,6780,6780,0
20240830,164900,45239540,6780,6780,6780,6780,0
20240830,164800,45239540,6780,6780,6780,6780,0
20240830,164700,45239540,6780,6780,6780,6780,0
20240830,164600,45239540,6780,6780,6780,6780,0
20240830,164500,45239540,6780,6780,6780,6780,0
20240830,164400,45239540,6780,6780,6780,6780,0
20240830,164300,45239540,6780,6780,6780,6780,0
20240830,164200,45239540,6780,6780,6780,6780,0
20240830,164100,45239540,6780,6780,6780,6780,0
20240830,164000,45239540,6780,6780,6780,6780,0
20240830,163900,45239540,6780,6780,6780,6780,0
20240830,163800,45239540,6780,6780,6780,6780,0
20240830,163700,45239540,6780,6780,6780,6780,0
20240830,163600,45239540,6780,6780,6780,6780,0
20240830,163500,45239540,6780,6780,6780,6780,0
20240830,163400,45239540,6780,6780,6780,6780,0
20240830,163300,45239540,6780,6780,6780,6780,0
20240830,163200,45239540,6780,6780,6780,6780,0
20240830,163100,45239540,6780,6780,6780,6780,0
20240830,163000,45239540,6780,6780,6780,6780,0
20240830,162900,45239540,6780,6780,6780,6780,0
20240830,162800,45239540,6780,6780,6780,6780,0
20240830,162700,45239540,6780,6780,6780,6780,0
20240830,162600,45239540,6780,6780,6780,6780,0
20240830,162500,45239540,6780,6780,6780,6780,24
20240830,162400,45239540,6780,6780,6780,6780,0
20240830,162300,45239540,6780,6780,6780,6780,0
20240830,162200,45239540,6780,6780,6780,6780,0
20240830,162100,45239540,6780,6780,6780,6780,0
20240830,162000,45239540,6780,6780,6780,6780,0
20240830,161900,45239540,6780,6780,6780,6780,0
20240830,161800,45239540,6780,6780,6780,6780,0
20240830,161700,45239540,6780,6780,6780,6780,0
20240830,161600,45239540,6780,6780,6780,6780,0
20240830,161500,45239540,6780,6780,6780,6780,0
20240830,161400,45239540,6780,6780,6780,6780,0
20240830,161300,45239540,6780,6780,6780,6780,0
20240830,161200,45239540,6780,6780,6780,6780,0
20240830,161100,45239540,6780,6780,6780,6780,0
20240830,161000,45239540,6780,6780,6780,6780,0
20240830,160900,45239540,6780,6780,6780,6780,0
20240830,160800,45239540,6780,6780,6780,6780,0
20240830,160700,45239540,6780,6780,6780,6780,0
20240830,160600,45239540,6780,6780,6780,6780,0
20240830,160500,45239540,6780,6780,6780,6780,0
20240830,160400,45239540,6780,6780,6780,6780,0
20240830,160300,45239540,6780,6780,6780,6780,0
20240830,160200,45239540,6780,6780,6780,6780,0
20240830,160100,45239540,6780,6780,6780,6780,0
20240830,160000,45239540,6780,6780,6780,6780,0
20240830,155900,45239540,6780,6780,6780,6780,0
20240830,155800,45239540,6780,6780,6780,6780,0
20240830,155700,45239540,6780,6780,6780,6780,0
20240830,155600,45239540,6780,6780,6780,6780,0
20240830,155500,45239540,6780,6780,6780,6780,24
20240830,155400,45239540,6780,6780,6780,6780,0
20240830,155300,45239540,6780,6780,6780,6780,0
20240830,155200,45239540,6780,6780,6780,6780,0
20240830,155100,45239540,6780,6780,6780,6780,0
20240830,155000,45239540,6780,6780,6780,6780,0
20240830,154900,45239540,6780,6780,6780,6780,0
20240830,154800,45239540,6780,6780,6780,6780,0
20240830,154700,45239540,6780,6780,6780,6780,0
20240830,154600,45239540,6780,6780,6780,6780,0
20240830,154500,45239540,6780,6780,6780,6780,0
20240830,154400,45239540,6780,6780,6780,6780,0
20240830,154300,45239540,6780,6780,6780,6780,0
20240830,154200,45239540,6780,6780,6780,6780,0
20240830,154100,45239540,6780,6780,6780,6780,0
20240830,154000,45239540,6780,6780,6780,6780,0
20240830,153900,45239540,6780,6780,6780,6780,0
20240830,153800,45239540,6780,6780,6780,6780,0
20240830,153700,45239540,6780,6780,6780,6780,0
20240830,153600,45239540,6780,6780,6780,6780,0
20240830,153500,45239540,6780,6780,6780,6780,0
20240830,153400,45239540,6780,6780,6780,6780,0
20240830,153300,45239540,6780,6780,6780,6780,0
20240830,153200,45239540,6780,6780,6780,6780,0
20240830,153100,45239540,6780,6780,6780,6780,0
20240830,153000,45239540,6780,6780,6780,6780,24
20240830,152900,45076820,6780,6780,6780,6780,0
20240830,152800,45076820,6780,6780,6780,6780,0
20240830,152700,45076820,6780,6780,6780,6780,0
20240830,152600,45076820,6780,6780,6780,6780,0
20240830,152500,45076820,6780,6780,6780,6780,0
20240830,152400,45076820,6780,6780,6780,6780,0
20240830,152300,45076820,6780,6780,6780,6780,0
20240830,152200,45076820,6780,6780,6780,6780,0
20240830,152100,45076820,6780,6780,6780,6780,0
20240830,152000,45076820,6780,6780,6780,6780,0
20240830,151900,45076820,6780,6780,6780,6780,0
20240830,151800,45076820,6780,6780,6780,6780,0
20240830,151700,45076820,6780,6790,6790,6780,6
20240830,151600,45036130,6800,6800,6800,6800,0
20240830,151500,45036130,6800,6800,6800,6800,1
20240830,151400,45029330,6800,6800,6800,6800,2
20240830,151300,45015730,6800,6800,6800,6800,0
20240830,151200,45015730,6800,6800,6800,6800,0
20240830,151100,45015730,6800,6800,6800,6800,0
20240830,151000,45015730,6800,6790,6800,6790,9
20240830,150900,44954560,6800,6790,6800,6790,2
20240830,150800,44940970,6800,6790,6800,6790,26
20240830,150700,44764210,6800,6790,6800,6790,2
20240830,150600,44750620,6800,6800,6800,6800,2
20240830,150500,44737020,6800,6800,6800,6790,3
20240830,150400,44716630,6790,6800,6800,6790,4
20240830,150300,44689450,6790,6790,6800,6770,5
20240830,150200,44655500,6800,6770,6800,6770,4
20240830,150100,44628330,6800,6760,6800,6760,374
20240830,150000,42089180,6760,6760,6760,6760,0
20240830,145900,42089180,6760,6760,6760,6760,0
20240830,145800,42089180,6760,6760,6760,6760,0
20240830,145700,42089180,6760,6760,6760,6760,0
20240830,145600,42089180,6760,6760,6760,6760,0
20240830,145500,42089180,6760,6760,6760,6760,6
20240830,145400,42048620,6760,6760,6760,6760,0
20240830,145300,42048620,6760,6750,6760,6750,2
20240830,145200,42035110,6760,6750,6760,6750,3
20240830,145100,42014840,6760,6750,6760,6720,13
20240830,145000,41927160,6780,6760,6780,6760,110
20240830,144900,41183540,6760,6760,6760,6760,4
20240830,144800,41156500,6750,6750,6750,6750,1
20240830,144700,41149750,6760,6750,6760,6750,248
20240830,144600,39473280,6760,6760,6760,6760,0
20240830,144500,39473280,6760,6740,6760,6740,13
20240830,144400,39385440,6760,6740,6760,6740,3
20240830,144300,39365180,6760,6750,6760,6750,15
20240830,144200,39263920,6750,6750,6750,6750,0
20240830,144100,39263920,6750,6750,6750,6750,3
20240830,144000,39243670,6750,6750,6750,6750,0
20240830,143900,39243670,6750,6750,6750,6750,0
20240830,143800,39243670,6750,6750,6750,6750,0
20240830,143700,39243670,6750,6750,6750,6750,0
20240830,143600,39243670,6750,6750,6750,6750,0
20240830,143500,39243670,6750,6740,6760,6740,713
20240830,143400,34424500,6750,6730,6750,6730,2
20240830,143300,34411020,6720,6720,6720,6720,0
20240830,143200,34411020,6720,6720,6720,6720,0
20240830,143100,34411020,6720,6720,6720,6720,0
20240830,143000,34411020,6720,6720,6720,6720,12
20240830,142900,34330380,6760,6740,6760,6710,78
20240830,142800,33806790,6750,6750,6750,6750,0
20240830,142700,33806790,6750,6750,6750,6750,412
20240830,142600,31025790,6750,6750,6750,6750,0
20240830,142500,31025790,6750,6750,6750,6750,0
20240830,142400,31025790,6750,6750,6750,6750,0
20240830,142300,31025790,6750,6750,6750,6750,1
20240830,142200,31019040,6760,6750,6760,6750,2
20240830,142100,31005530,6760,6750,6760,6750,8
20240830,142000,30951520,6750,6750,6750,6750,0
20240830,141900,30951520,6750,6750,6750,6750,0
20240830,141800,30951520,6750,6750,6750,6750,0
20240830,141700,30951520,6750,6750,6750,6750,0
20240830,141600,30951520,6750,6750,6750,6750,1
20240830,141500,30944770,6750,6750,6750,6750,0
20240830,141400,30944770,6750,6750,6750,6750,0
20240830,141300,30944770,6750,6750,6750,6750,0
20240830,141200,30944770,6750,6750,6750,6750,6
20240830,141100,30904270,6750,6750,6750,6750,0
20240830,141000,30904270,6750,6750,6750,6750,0
20240830,140900,30904270,6750,6750,6750,6750,0
20240830,140800,30904270,6750,6730,6750,6730,572
20240830,140700,27051170,6710,6710,6710,6710,0
20240830,140600,27051170,6710,6710,6710,6710,0
20240830,140500,27051170,6710,6710,6710,6710,0
20240830,140400,27051170,6710,6710,6710,6710,0
20240830,140300,27051170,6710,6710,6710,6710,0
20240830,140200,27051170,6710,6710,6710,6710,0
20240830,140100,27051170,6710,6710,6710,6710,0
20240830,140000,27051170,6710,6710,6710,6710,0
20240830,135900,27051170,6710,6710,6710,6710,0
20240830,135800,27051170,6710,6710,6710,6710,0
20240830,135700,27051170,6710,6710,6710,6710,0
20240830,135600,27051170,6710,6710,6710,6710,0
20240830,135500,27051170,6710,6710,6710,6710,0
20240830,135400,27051170,6710,6710,6710,6710,0
20240830,135300,27051170,6710,6710,6710,6710,0
20240830,135200,27051170,6710,6710,6710,6710,4
20240830,135100,27024330,6710,6710,6710,6710,10
20240830,135000,26957230,6730,6730,6730,6730,0
20240830,134900,26957230,6730,6730,6730,6730,0
20240830,134800,26957230,6730,6730,6730,6730,500
20240830,134700,23592230,6740,6740,6740,6740,0
20240830,134600,23592230,6740,6740,6740,6740,0
20240830,134500,23592230,6740,6740,6740,6740,2
20240830,134400,23578750,6730,6730,6730,6730,47
20240830,134300,23262440,6740,6740,6740,6740,1
20240830,134200,23255700,6730,6730,6730,6730,0
20240830,134100,23255700,6730,6730,6730,6730,0
20240830,134000,23255700,6730,6730,6730,6730,0
20240830,133900,23255700,6730,6730,6730,6730,0
20240830,133800,23255700,6730,6730,6730,6730,0
20240830,133700,23255700,6730,6730,6730,6730,0
20240830,133600,23255700,6730,6730,6730,6730,1
20240830,133500,23248970,6740,6740,6740,6740,3
20240830,133400,23228750,6730,6740,6740,6730,2
20240830,133300,23215280,6730,6730,6730,6730,47
20240830,133200,22898970,6730,6730,6730,6730,3
20240830,133100,22878780,6730,6730,6730,6730,1
20240830,133000,22872050,6740,6740,6740,6740,0
20240830,132900,22872050,6740,6740,6740,6740,0
20240830,132800,22872050,6740,6740,6740,6740,0
20240830,132700,22872050,6740,6740,6740,6740,2
20240830,132600,22858570,6740,6740,6740,6740,0
20240830,132500,22858570,6740,6740,6740,6740,0
20240830,132400,22858570,6740,6740,6740,6740,0
20240830,132300,22858570,6740,6740,6740,6740,0
20240830,132200,22858570,6740,6740,6740,6740,14
20240830,132100,22764210,6740,6740,6740,6740,0
20240830,132000,22764210,6740,6740,6740,6740,0
20240830,131900,22764210,6740,6740,6740,6740,0
20240830,131800,22764210,6740,6740,6740,6740,0
20240830,131700,22764210,6740,6740,6740,6740,0
20240830,131600,22764210,6740,6740,6740,6740,0
20240830,131500,22764210,6740,6740,6740,6740,0
20240830,131400,22764210,6740,6740,6740,6740,0
20240830,131300,22764210,6740,6740,6740,6740,0
20240830,131200,22764210,6740,6740,6740,6740,0
20240830,131100,22764210,6740,6740,6740,6740,0
20240830,131000,22764210,6740,6740,6740,6740,0
20240830,130900,22764210,6740,6740,6740,6740,0
20240830,130800,22764210,6740,6730,6740,6730,2
20240830,130700,22750740,6740,6740,6740,6740,0
20240830,130600,22750740,6740,6740,6740,6740,0
20240830,130500,22750740,6740,6740,6740,6740,0
20240830,130400,22750740,6740,6740,6740,6740,0
20240830,130300,22750740,6740,6740,6740,6740,0
20240830,130200,22750740,6740,6740,6740,6740,2
20240830,130100,22737260,6730,6730,6730,6730,1
20240830,130000,22730530,6740,6740,6740,6740,0
20240830,125900,22730530,6740,6740,6740,6740,0
20240830,125800,22730530,6740,6740,6740,6740,0
20240830,125700,22730530,6740,6740,6740,6740,0
20240830,125600,22730530,6740,6740,6740,6740,0
20240830,125500,22730530,6740,6730,6740,6730,3
20240830,125400,22710320,6730,6730,6730,6730,1
20240830,125300,22703590,6710,6710,6710,6710,0
20240830,125200,22703590,6710,6710,6710,6710,0
20240830,125100,22703590,6710,6710,6710,6710,0
20240830,125000,22703590,6710,6710,6710,6710,0
20240830,124900,22703590,6710,6710,6710,6710,1
20240830,124800,22696880,6740,6740,6740,6740,0
20240830,124700,22696880,6740,6740,6740,6740,0
20240830,124600,22696880,6740,6740,6740,6740,0
20240830,124500,22696880,6740,6740,6740,6740,0
20240830,124400,22696880,6740,6740,6740,6740,0
20240830,124300,22696880,6740,6740,6740,6740,0
20240830,124200,22696880,6740,6740,6740,6740,0
20240830,124100,22696880,6740,6740,6740,6740,0
20240830,124000,22696880,6740,6740,6740,6740,0
20240830,123900,22696880,6740,6730,6740,6730,101
20240830,123800,22016150,6740,6740,6740,6740,0
20240830,123700,22016150,6740,6740,6740,6740,0
20240830,123600,22016150,6740,6740,6740,6740,0
20240830,123500,22016150,6740,6740,6740,6740,0
20240830,123400,22016150,6740,6740,6740,6740,0
20240830,123300,22016150,6740,6740,6740,6740,0
20240830,123200,22016150,6740,6740,6740,6740,0
20240830,123100,22016150,6740,6740,6740,6740,0
20240830,123000,22016150,6740,6730,6740,6730,2
20240830,122900,22002680,6750,6730,6750,6710,11
20240830,122800,21928660,6750,6750,6750,6730,9
20240830,122700,21867990,6730,6750,6750,6730,10
20240830,122600,21800590,6730,6730,6750,6730,9
20240830,122500,21739940,6750,6730,6750,6730,6
20240830,122400,21699500,6750,6730,6750,6730,2
20240830,122300,21686020,6730,6730,6730,6730,160
20240830,122200,20609220,6700,6700,6700,6700,0
20240830,122100,20609220,6700,6700,6700,6700,0
20240830,122000,20609220,6700,6710,6710,6700,252
20240830,121900,18920800,6730,6730,6730,6730,0
20240830,121800,18920800,6730,6730,6730,6730,0
20240830,121700,18920800,6730,6730,6730,6730,0
20240830,121600,18920800,6730,6730,6730,6730,0
20240830,121500,18920800,6730,6730,6730,6730,0
20240830,121400,18920800,6730,6740,6750,6730,42
20240830,121300,18638110,6730,6730,6730,6730,39
20240830,121200,18375640,6730,6730,6730,6730,22
20240830,121100,18227580,6730,6730,6730,6730,0
20240830,121000,18227580,6730,6730,6730,6730,0
20240830,120900,18227580,6730,6730,6730,6730,0
20240830,120800,18227580,6730,6730,6730,6730,1
20240830,120700,18220850,6710,6710,6720,6710,4
20240830,120600,18193990,6740,6740,6740,6740,0
20240830,120500,18193990,6740,6740,6740,6740,0
20240830,120400,18193990,6740,6740,6740,6740,0
20240830,120300,18193990,6740,6720,6740,6720,3
20240830,120200,18173800,6730,6730,6730,6730,1
20240830,120100,18167070,6730,6730,6730,6730,1
20240830,120000,18160340,6730,6730,6740,6700,15
20240830,115900,18059650,6740,6730,6740,6730,2
20240830,115800,18046180,6740,6730,6740,6730,2
20240830,115700,18032710,6750,6750,6750,6750,0
20240830,115600,18032710,6750,6710,6760,6710,377
20240830,115500,15501310,6710,6710,6710,6710,14
20240830,115400,15407370,6710,6710,6710,6710,0
20240830,115300,15407370,6710,6710,6710,6710,0
20240830,115200,15407370,6710,6710,6710,6710,5
20240830,115100,15373820,6710,6710,6710,6710,6
20240830,115000,15333560,6720,6720,6720,6720,1
20240830,114900,15326840,6720,6720,6720,6720,0
20240830,114800,15326840,6720,6720,6720,6720,10
20240830,114700,15259640,6730,6730,6730,6730,0
20240830,114600,15259640,6730,6730,6730,6730,2
20240830,114500,15246180,6730,6730,6730,6730,1
20240830,114400,15239450,6750,6730,6750,6730,3
20240830,114300,15219220,6760,6760,6760,6760,0
20240830,114200,15219220,6760,6760,6760,6760,0
20240830,114100,15219220,6760,6760,6760,6760,0
20240830,114000,15219220,6760,6750,6770,6750,3
20240830,113900,15198940,6720,6720,6720,6720,0
20240830,113800,15198940,6720,6730,6730,6720,5
20240830,113700,15165300,6760,6740,6760,6710,12
20240830,113600,15084570,6770,6770,6770,6770,0
20240830,113500,15084570,6770,6760,6770,6760,3
20240830,113400,15064280,6740,6740,6740,6740,2
20240830,113300,15050800,6740,6740,6740,6740,146
20240830,113200,14066760,6700,6750,6750,6700,460
20240830,113100,10981090,6760,6760,6760,6760,0
20240830,113000,10981090,6760,6760,6760,6760,0
20240830,112900,10981090,6760,6760,6760,6760,0
20240830,112800,10981090,6760,6760,6760,6760,0
20240830,112700,10981090,6760,6760,6760,6760,5
20240830,112600,10947290,6750,6750,6750,6750,33
20240830,112500,10724540,6720,6720,6720,6720,0
20240830,112400,10724540,6720,6720,6720,6720,0
20240830,112300,10724540,6720,6720,6720,6720,0
20240830,112200,10724540,6720,6720,6720,6720,0
20240830,112100,10724540,6720,6720,6720,6720,0
20240830,112000,10724540,6720,6720,6720,6720,0
20240830,111900,10724540,6720,6720,6720,6720,0
20240830,111800,10724540,6720,6720,6720,6720,3
20240830,111700,10704380,6720,6720,6720,6720,0
20240830,111600,10704380,6720,6720,6720,6720,1
20240830,111500,10697660,6730,6730,6730,6730,177
20240830,111400,9506450,6770,6740,6770,6740,197
20240830,111300,8178640,6740,6740,6740,6740,1
20240830,111200,8171900,6770,6770,6770,6770,0
20240830,111100,8171900,6770,6770,6770,6770,0
20240830,111000,8171900,6770,6770,6770,6770,5
20240830,110900,8138050,6750,6750,6750,6750,3
20240830,110800,8117800,6740,6740,6740,6740,0
20240830,110700,8117800,6740,6740,6740,6740,0
20240830,110600,8117800,6740,6740,6740,6740,0
20240830,110500,8117800,6740,6740,6740,6740,2
20240830,110400,8104320,6740,6740,6740,6740,0
20240830,110300,8104320,6740,6740,6740,6740,0
20240830,110200,8104320,6740,6740,6740,6740,0
20240830,110100,8104320,6740,6740,6740,6740,0
20240830,110000,8104320,6740,6740,6740,6740,0
20240830,105900,8104320,6740,6740,6740,6740,0
20240830,105800,8104320,6740,6740,6740,6740,0
20240830,105700,8104320,6740,6740,6740,6740,1
20240830,105600,8097580,6740,6740,6740,6740,0
20240830,105500,8097580,6740,6740,6740,6740,10
20240830,105400,8030180,6740,6740,6740,6740,1
20240830,105300,8023440,6760,6760,6760,6760,10
20240830,105200,7955840,6760,6760,6760,6760,0
20240830,105100,7955840,6760,6760,6760,6760,63
20240830,105000,7529960,6760,6760,6760,6760,0
20240830,104900,7529960,6760,6760,6760,6760,0
20240830,104800,7529960,6760,6760,6760,6760,0
20240830,104700,7529960,6760,6750,6760,6750,15
20240830,104600,7428570,6740,6740,6740,6740,1
20240830,104500,7421830,6750,6750,6750,6750,8
20240830,104400,7367830,6750,6750,6750,6750,1
20240830,104300,7361080,6760,6760,6760,6760,0
20240830,104200,7361080,6760,6760,6760,6760,21
20240830,104100,7219120,6760,6760,6760,6760,0
20240830,104000,7219120,6760,6760,6760,6760,0
20240830,103900,7219120,6760,6760,6760,6760,2
20240830,103800,7205600,6760,6760,6760,6760,1
20240830,103700,7198840,6760,6760,6760,6760,0
20240830,103600,7198840,6760,6760,6760,6760,0
20240830,103500,7198840,6760,6760,6760,6760,0
20240830,103400,7198840,6760,6760,6760,6760,1
20240830,103300,7192080,6770,6770,6770,6770,1
20240830,103200,7185310,6760,6760,6760,6760,0
20240830,103100,7185310,6760,6760,6760,6760,0
20240830,103000,7185310,6760,6760,6760,6760,0
20240830,102900,7185310,6760,6760,6760,6760,0
20240830,102800,7185310,6760,6760,6760,6760,0
20240830,102700,7185310,6760,6760,6760,6760,0
20240830,102600,7185310,6760,6760,6760,6760,0
20240830,102500,7185310,6760,6760,6760,6760,0
20240830,102400,7185310,6760,6760,6760,6760,0
20240830,102300,7185310,6760,6760,6760,6760,0
20240830,102200,7185310,6760,6760,6760,6760,0
20240830,102100,7185310,6760,6760,6760,6760,0
20240830,102000,7185310,6760,6760,6760,6760,0
20240830,101900,7185310,6760,6760,6760,6760,0
20240830,101800,7185310,6760,6760,6760,6760,0
20240830,101700,7185310,6760,6760,6760,6760,1
20240830,101600,7178550,6780,6780,6780,6780,0
20240830,101500,7178550,6780,6780,6780,6780,6
20240830,101400,7137870,6790,6790,6790,6790,5
20240830,101300,7103920,6780,6780,6780,6780,0
20240830,101200,7103920,6780,6780,6790,6780,19
20240830,101100,6975090,6790,6780,6790,6780,7
20240830,101000,6927620,6800,6780,6800,6780,6
20240830,100900,6886880,6790,6780,6790,6780,10
20240830,100800,6819000,6790,6790,6790,6790,0
20240830,100700,6819000,6790,6780,6790,6780,2
20240830,100600,6805430,6780,6780,6780,6780,30
20240830,100500,6602030,6780,6780,6780,6780,0
20240830,100400,6602030,6780,6780,6780,6780,0
20240830,100300,6602030,6780,6780,6780,6780,1
20240830,100200,6595250,6750,6770,6790,6750,24
20240830,100100,6432370,6770,6770,6770,6770,6
20240830,100000,6391750,6770,6770,6770,6770,0
20240830,095900,6391750,6770,6770,6770,6770,1
20240830,095800,6384980,6750,6750,6750,6750,0
20240830,095700,6384980,6750,6750,6750,6750,0
20240830,095600,6384980,6750,6750,6750,6750,0
20240830,095500,6384980,6750,6750,6750,6750,0
20240830,095400,6384980,6750,6760,6760,6750,3
20240830,095300,6364710,6770,6770,6780,6770,50
20240830,095200,6026200,6760,6760,6760,6760,0
20240830,095100,6026200,6760,6760,6760,6760,1
20240830,095000,6019440,6770,6770,6770,6770,0
20240830,094900,6019440,6770,6770,6780,6770,6
20240830,094800,5978810,6780,6780,6780,6780,0
20240830,094700,5978810,6780,6780,6780,6750,3
20240830,094600,5958500,6730,6730,6730,6730,0
20240830,094500,5958500,6730,6730,6730,6730,0
20240830,094400,5958500,6730,6730,6730,6730,13
20240830,094300,5871010,6730,6730,6730,6730,7
20240830,094200,5823900,6730,6730,6730,6730,1
20240830,094100,5817170,6730,6720,6730,6720,2
20240830,094000,5803720,6740,6740,6740,6720,10
20240830,093900,5736430,6720,6700,6740,6700,43
20240830,093800,5448250,6730,6720,6730,6720,5
20240830,093700,5414620,6720,6720,6720,6720,1
20240830,093600,5407900,6740,6740,6740,6740,1
20240830,093500,5401160,6720,6720,6720,6720,0
20240830,093400,5401160,6720,6720,6720,6720,0
20240830,093300,5401160,6720,6720,6720,6720,3
20240830,093200,5381000,6750,6750,6750,6750,1
20240830,093100,5374250,6780,6710,6780,6710,11
20240830,093000,5299830,6700,6700,6700,6700,0
20240830,092900,5299830,6700,6700,6700,6700,1
20240830,092800,5293130,6700,6700,6700,6700,1
20240830,092700,5286430,6710,6710,6710,6710,1
20240830,092600,5279720,6750,6750,6750,6750,0
20240830,092500,5279720,6750,6740,6750,6710,5
20240830,092400,5246070,6710,6750,6750,6700,14
20240830,092300,5152080,6710,6700,6710,6700,2
20240830,092200,5138670,6740,6750,6750,6700,452
20240830,092100,2087740,6780,6780,6780,6750,13
20240830,092000,1999900,6750,6750,6750,6750,41
20240830,091900,1723150,6780,6780,6780,6780,0
20240830,091800,1723150,6780,6700,6780,6700,50
20240830,091700,1385680,6690,6690,6690,6690,0
20240830,091600,1385680,6690,6690,6690,6690,1
20240830,091500,1378990,6710,6710,6710,6710,1
20240830,091400,1372280,6740,6740,6740,6740,0
20240830,091300,1372280,6740,6740,6740,6740,1
20240830,091200,1365540,6660,6660,6660,6660,0
20240830,091100,1365540,6660,6740,6740,6660,19
20240830,091000,1238900,6660,6670,6670,6660,47
20240830,090900,925420,6700,6700,6700,6670,116
20240830,090800,148250,6700,6700,6700,6700,0
20240830,090700,148250,6700,6700,6700,6700,0
20240830,090600,148250,6700,6700,6700,6700,1
20240830,090500,141550,6750,6750,6750,6750,14
20240830,090400,47050,6750,6750,6750,6750,0
20240830,090300,47050,6750,6720,6750,6720,2
20240830,090200,33580,6720,6720,6720,6720,1
20240830,090100,26860,6750,6700,6750,6700,2
20240830,090000,13410,6700,6710,6710,6700,2