KissMeData/036670/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191800,21527180,6940,6940,6940,6940,18
20240813,191700,21527180,6940,6940,6940,6940,0
20240813,191600,21527180,6940,6940,6940,6940,0
20240813,191500,21527180,6940,6940,6940,6940,0
20240813,191400,21527180,6940,6940,6940,6940,0
20240813,191300,21527180,6940,6940,6940,6940,0
20240813,191200,21527180,6940,6940,6940,6940,0
20240813,191100,21527180,6940,6940,6940,6940,0
20240813,191000,21527180,6940,6940,6940,6940,0
20240813,190900,21527180,6940,6940,6940,6940,0
20240813,190800,21527180,6940,6940,6940,6940,0
20240813,190700,21527180,6940,6940,6940,6940,0
20240813,190600,21527180,6940,6940,6940,6940,0
20240813,190500,21527180,6940,6940,6940,6940,0
20240813,190400,21527180,6940,6940,6940,6940,0
20240813,190300,21527180,6940,6940,6940,6940,0
20240813,190200,21527180,6940,6940,6940,6940,0
20240813,190100,21527180,6940,6940,6940,6940,0
20240813,190000,21527180,6940,6940,6940,6940,0
20240813,185900,21527180,6940,6940,6940,6940,0
20240813,185800,21527180,6940,6940,6940,6940,0
20240813,185700,21527180,6940,6940,6940,6940,0
20240813,185600,21527180,6940,6940,6940,6940,0
20240813,185500,21527180,6940,6940,6940,6940,0
20240813,185400,21527180,6940,6940,6940,6940,0
20240813,185300,21527180,6940,6940,6940,6940,0
20240813,185200,21527180,6940,6940,6940,6940,0
20240813,185100,21527180,6940,6940,6940,6940,0
20240813,185000,21527180,6940,6940,6940,6940,0
20240813,184900,21527180,6940,6940,6940,6940,0
20240813,184800,21527180,6940,6940,6940,6940,18
20240813,184700,21527180,6940,6940,6940,6940,0
20240813,184600,21527180,6940,6940,6940,6940,0
20240813,184500,21527180,6940,6940,6940,6940,0
20240813,184400,21527180,6940,6940,6940,6940,0
20240813,184300,21527180,6940,6940,6940,6940,0
20240813,184200,21527180,6940,6940,6940,6940,0
20240813,184100,21527180,6940,6940,6940,6940,0
20240813,184000,21527180,6940,6940,6940,6940,0
20240813,183900,21527180,6940,6940,6940,6940,0
20240813,183800,21527180,6940,6940,6940,6940,0
20240813,183700,21527180,6940,6940,6940,6940,0
20240813,183600,21527180,6940,6940,6940,6940,0
20240813,183500,21527180,6940,6940,6940,6940,0
20240813,183400,21527180,6940,6940,6940,6940,0
20240813,183300,21527180,6940,6940,6940,6940,0
20240813,183200,21527180,6940,6940,6940,6940,0
20240813,183100,21527180,6940,6940,6940,6940,0
20240813,183000,21527180,6940,6940,6940,6940,0
20240813,182900,21527180,6940,6940,6940,6940,0
20240813,182800,21527180,6940,6940,6940,6940,0
20240813,182700,21527180,6940,6940,6940,6940,0
20240813,182600,21527180,6940,6940,6940,6940,0
20240813,182500,21527180,6940,6940,6940,6940,0
20240813,182400,21527180,6940,6940,6940,6940,0
20240813,182300,21527180,6940,6940,6940,6940,0
20240813,182200,21527180,6940,6940,6940,6940,0
20240813,182100,21527180,6940,6940,6940,6940,0
20240813,182000,21527180,6940,6940,6940,6940,0
20240813,181900,21527180,6940,6940,6940,6940,0
20240813,181800,21527180,6940,6940,6940,6940,18
20240813,181700,21527180,6940,6940,6940,6940,0
20240813,181600,21527180,6940,6940,6940,6940,0
20240813,181500,21527180,6940,6940,6940,6940,0
20240813,181400,21527180,6940,6940,6940,6940,0
20240813,181300,21527180,6940,6940,6940,6940,0
20240813,181200,21527180,6940,6940,6940,6940,0
20240813,181100,21527180,6940,6940,6940,6940,0
20240813,181000,21527180,6940,6940,6940,6940,0
20240813,180900,21527180,6940,6940,6940,6940,0
20240813,180800,21527180,6940,6940,6940,6940,0
20240813,180700,21527180,6940,6940,6940,6940,0
20240813,180600,21527180,6940,6940,6940,6940,0
20240813,180500,21527180,6940,6940,6940,6940,0
20240813,180400,21527180,6940,6940,6940,6940,0
20240813,180300,21527180,6940,6940,6940,6940,0
20240813,180200,21527180,6940,6940,6940,6940,0
20240813,180100,21527180,6940,6940,6940,6940,0
20240813,180000,21527180,6940,6940,6940,6940,0
20240813,175900,21527180,6940,6940,6940,6940,0
20240813,175800,21527180,6940,6940,6940,6940,0
20240813,175700,21527180,6940,6940,6940,6940,0
20240813,175600,21527180,6940,6940,6940,6940,0
20240813,175500,21527180,6940,6940,6940,6940,0
20240813,175400,21527180,6940,6940,6940,6940,0
20240813,175300,21527180,6940,6940,6940,6940,0
20240813,175200,21527180,6940,6940,6940,6940,0
20240813,175100,21527180,6940,6940,6940,6940,0
20240813,175000,21527180,6940,6940,6940,6940,0
20240813,174900,21527180,6940,6940,6940,6940,0
20240813,174800,21527180,6940,6940,6940,6940,18
20240813,174700,21527180,6940,6940,6940,6940,0
20240813,174600,21527180,6940,6940,6940,6940,0
20240813,174500,21527180,6940,6940,6940,6940,0
20240813,174400,21527180,6940,6940,6940,6940,0
20240813,174300,21527180,6940,6940,6940,6940,0
20240813,174200,21527180,6940,6940,6940,6940,0
20240813,174100,21527180,6940,6940,6940,6940,0
20240813,174000,21527180,6940,6940,6940,6940,0
20240813,173900,21527180,6940,6940,6940,6940,0
20240813,173800,21527180,6940,6940,6940,6940,0
20240813,173700,21527180,6940,6940,6940,6940,0
20240813,173600,21527180,6940,6940,6940,6940,0
20240813,173500,21527180,6940,6940,6940,6940,0
20240813,173400,21527180,6940,6940,6940,6940,0
20240813,173300,21527180,6940,6940,6940,6940,0
20240813,173200,21527180,6940,6940,6940,6940,0
20240813,173100,21527180,6940,6940,6940,6940,0
20240813,173000,21527180,6940,6940,6940,6940,0
20240813,172900,21527180,6940,6940,6940,6940,0
20240813,172800,21527180,6940,6940,6940,6940,0
20240813,172700,21527180,6940,6940,6940,6940,0
20240813,172600,21527180,6940,6940,6940,6940,0
20240813,172500,21527180,6940,6940,6940,6940,0
20240813,172400,21527180,6940,6940,6940,6940,0
20240813,172300,21527180,6940,6940,6940,6940,0
20240813,172200,21527180,6940,6940,6940,6940,0
20240813,172100,21527180,6940,6940,6940,6940,0
20240813,172000,21527180,6940,6940,6940,6940,0
20240813,171900,21527180,6940,6940,6940,6940,0
20240813,171800,21527180,6940,6940,6940,6940,18
20240813,171700,21527180,6940,6940,6940,6940,0
20240813,171600,21527180,6940,6940,6940,6940,0
20240813,171500,21527180,6940,6940,6940,6940,0
20240813,171400,21527180,6940,6940,6940,6940,0
20240813,171300,21527180,6940,6940,6940,6940,0
20240813,171200,21527180,6940,6940,6940,6940,0
20240813,171100,21527180,6940,6940,6940,6940,0
20240813,171000,21527180,6940,6940,6940,6940,0
20240813,170900,21527180,6940,6940,6940,6940,0
20240813,170800,21527180,6940,6940,6940,6940,0
20240813,170700,21527180,6940,6940,6940,6940,0
20240813,170600,21527180,6940,6940,6940,6940,0
20240813,170500,21527180,6940,6940,6940,6940,0
20240813,170400,21527180,6940,6940,6940,6940,0
20240813,170300,21527180,6940,6940,6940,6940,0
20240813,170200,21527180,6940,6940,6940,6940,0
20240813,170100,21527180,6940,6940,6940,6940,0
20240813,170000,21527180,6940,6940,6940,6940,0
20240813,165900,21527180,6940,6940,6940,6940,0
20240813,165800,21527180,6940,6940,6940,6940,0
20240813,165700,21527180,6940,6940,6940,6940,0
20240813,165600,21527180,6940,6940,6940,6940,0
20240813,165500,21527180,6940,6940,6940,6940,0
20240813,165400,21527180,6940,6940,6940,6940,0
20240813,165300,21527180,6940,6940,6940,6940,0
20240813,165200,21527180,6940,6940,6940,6940,0
20240813,165100,21527180,6940,6940,6940,6940,0
20240813,165000,21527180,6940,6940,6940,6940,0
20240813,164900,21527180,6940,6940,6940,6940,0
20240813,164800,21527180,6940,6940,6940,6940,18
20240813,164700,21527180,6940,6940,6940,6940,0
20240813,164600,21527180,6940,6940,6940,6940,0
20240813,164500,21527180,6940,6940,6940,6940,0
20240813,164400,21527180,6940,6940,6940,6940,0
20240813,164300,21527180,6940,6940,6940,6940,0
20240813,164200,21527180,6940,6940,6940,6940,0
20240813,164100,21527180,6940,6940,6940,6940,0
20240813,164000,21527180,6940,6940,6940,6940,0
20240813,163900,21527180,6940,6940,6940,6940,0
20240813,163800,21527180,6940,6940,6940,6940,0
20240813,163700,21527180,6940,6940,6940,6940,0
20240813,163600,21527180,6940,6940,6940,6940,0
20240813,163500,21527180,6940,6940,6940,6940,0
20240813,163400,21527180,6940,6940,6940,6940,0
20240813,163300,21527180,6940,6940,6940,6940,0
20240813,163200,21527180,6940,6940,6940,6940,0
20240813,163100,21527180,6940,6940,6940,6940,0
20240813,163000,21527180,6940,6940,6940,6940,0
20240813,162900,21527180,6940,6940,6940,6940,0
20240813,162800,21527180,6940,6940,6940,6940,0
20240813,162700,21527180,6940,6940,6940,6940,0
20240813,162600,21527180,6940,6940,6940,6940,0
20240813,162500,21527180,6940,6940,6940,6940,0
20240813,162400,21527180,6940,6940,6940,6940,0
20240813,162300,21527180,6940,6940,6940,6940,0
20240813,162200,21527180,6940,6940,6940,6940,0
20240813,162100,21527180,6940,6940,6940,6940,0
20240813,162000,21527180,6940,6940,6940,6940,0
20240813,161900,21527180,6940,6940,6940,6940,0
20240813,161800,21527180,6940,6940,6940,6940,18
20240813,161700,21527180,6940,6940,6940,6940,0
20240813,161600,21527180,6940,6940,6940,6940,0
20240813,161500,21527180,6940,6940,6940,6940,0
20240813,161400,21527180,6940,6940,6940,6940,0
20240813,161300,21527180,6940,6940,6940,6940,0
20240813,161200,21527180,6940,6940,6940,6940,0
20240813,161100,21527180,6940,6940,6940,6940,0
20240813,161000,21527180,6940,6940,6940,6940,0
20240813,160900,21527180,6940,6940,6940,6940,0
20240813,160800,21527180,6940,6940,6940,6940,0
20240813,160700,21527180,6940,6940,6940,6940,0
20240813,160600,21527180,6940,6940,6940,6940,0
20240813,160500,21527180,6940,6940,6940,6940,0
20240813,160400,21527180,6940,6940,6940,6940,0
20240813,160300,21527180,6940,6940,6940,6940,0
20240813,160200,21527180,6940,6940,6940,6940,0
20240813,160100,21527180,6940,6940,6940,6940,0
20240813,160000,21527180,6940,6940,6940,6940,0
20240813,155900,21527180,6940,6940,6940,6940,0
20240813,155800,21527180,6940,6940,6940,6940,0
20240813,155700,21527180,6940,6940,6940,6940,0
20240813,155600,21527180,6940,6940,6940,6940,0
20240813,155500,21527180,6940,6940,6940,6940,0
20240813,155400,21527180,6940,6940,6940,6940,0
20240813,155300,21527180,6940,6940,6940,6940,0
20240813,155200,21527180,6940,6940,6940,6940,0
20240813,155100,21527180,6940,6940,6940,6940,0
20240813,155000,21527180,6940,6940,6940,6940,0
20240813,154900,21527180,6940,6940,6940,6940,0
20240813,154800,21527180,6940,6940,6940,6940,18
20240813,154700,21527180,6940,6940,6940,6940,0
20240813,154600,21527180,6940,6940,6940,6940,0
20240813,154500,21527180,6940,6940,6940,6940,0
20240813,154400,21527180,6940,6940,6940,6940,0
20240813,154300,21527180,6940,6940,6940,6940,0
20240813,154200,21527180,6940,6940,6940,6940,0
20240813,154100,21527180,6940,6940,6940,6940,0
20240813,154000,21527180,6940,6940,6940,6940,0
20240813,153900,21527180,6940,6940,6940,6940,0
20240813,153800,21527180,6940,6940,6940,6940,0
20240813,153700,21527180,6940,6940,6940,6940,0
20240813,153600,21527180,6940,6940,6940,6940,0
20240813,153500,21527180,6940,6940,6940,6940,0
20240813,153400,21527180,6940,6940,6940,6940,0
20240813,153300,21527180,6940,6940,6940,6940,0
20240813,153200,21527180,6940,6940,6940,6940,0
20240813,153100,21527180,6940,6940,6940,6940,0
20240813,153000,21527180,6940,6940,6940,6940,18
20240813,152900,21402260,6950,6950,6950,6950,0
20240813,152800,21402260,6950,6950,6950,6950,0
20240813,152700,21402260,6950,6950,6950,6950,0
20240813,152600,21402260,6950,6950,6950,6950,0
20240813,152500,21402260,6950,6950,6950,6950,0
20240813,152400,21402260,6950,6950,6950,6950,0
20240813,152300,21402260,6950,6950,6950,6950,0
20240813,152200,21402260,6950,6950,6950,6950,0
20240813,152100,21402260,6950,6950,6950,6950,0
20240813,152000,21402260,6950,6950,6950,6950,0
20240813,151900,21402260,6950,6950,6950,6950,0
20240813,151800,21402260,6950,6950,6950,6950,0
20240813,151700,21402260,6950,6950,6950,6950,0
20240813,151600,21402260,6950,6950,6950,6950,0
20240813,151500,21402260,6950,6950,6950,6950,0
20240813,151400,21402260,6950,6950,6950,6950,0
20240813,151300,21402260,6950,6950,6950,6950,0
20240813,151200,21402260,6950,6950,6950,6950,0
20240813,151100,21402260,6950,6950,6950,6950,0
20240813,151000,21402260,6950,6950,6950,6950,0
20240813,150900,21402260,6950,6950,6950,6950,11
20240813,150800,21325810,6950,6950,6950,6950,0
20240813,150700,21325810,6950,6950,6950,6950,0
20240813,150600,21325810,6950,6950,6950,6950,0
20240813,150500,21325810,6950,6950,6950,6950,0
20240813,150400,21325810,6950,6950,6950,6950,0
20240813,150300,21325810,6950,6950,6950,6950,0
20240813,150200,21325810,6950,6950,6950,6950,0
20240813,150100,21325810,6950,6950,6950,6950,0
20240813,150000,21325810,6950,6950,6950,6950,0
20240813,145900,21325810,6950,6950,6950,6950,0
20240813,145800,21325810,6950,6950,6950,6950,0
20240813,145700,21325810,6950,6950,6950,6950,0
20240813,145600,21325810,6950,6950,6950,6950,0
20240813,145500,21325810,6950,6950,6950,6950,0
20240813,145400,21325810,6950,6950,6950,6950,0
20240813,145300,21325810,6950,6950,6950,6950,0
20240813,145200,21325810,6950,6950,6950,6950,2
20240813,145100,21311910,6960,6960,6960,6960,0
20240813,145000,21311910,6960,6960,6960,6960,0
20240813,144900,21311910,6960,6960,6960,6960,0
20240813,144800,21311910,6960,6960,6960,6960,0
20240813,144700,21311910,6960,6960,6960,6960,0
20240813,144600,21311910,6960,6960,6960,6960,0
20240813,144500,21311910,6960,6960,6960,6960,2
20240813,144400,21297990,6950,6950,6950,6950,0
20240813,144300,21297990,6950,6950,6950,6950,0
20240813,144200,21297990,6950,6950,6950,6950,0
20240813,144100,21297990,6950,6950,6950,6950,0
20240813,144000,21297990,6950,6950,6950,6950,0
20240813,143900,21297990,6950,6950,6950,6950,0
20240813,143800,21297990,6950,6950,6950,6950,0
20240813,143700,21297990,6950,6950,6950,6950,0
20240813,143600,21297990,6950,6950,6950,6950,0
20240813,143500,21297990,6950,6950,6950,6950,0
20240813,143400,21297990,6950,6950,6950,6950,0
20240813,143300,21297990,6950,6950,6950,6950,0
20240813,143200,21297990,6950,6950,6950,6950,0
20240813,143100,21297990,6950,6950,6950,6950,0
20240813,143000,21297990,6950,6950,6950,6950,0
20240813,142900,21297990,6950,6950,6950,6950,0
20240813,142800,21297990,6950,6960,6960,6950,41
20240813,142700,21013020,6950,6950,6950,6950,0
20240813,142600,21013020,6950,6950,6950,6950,0
20240813,142500,21013020,6950,6950,6950,6950,0
20240813,142400,21013020,6950,6950,6950,6950,0
20240813,142300,21013020,6950,6950,6950,6950,0
20240813,142200,21013020,6950,6950,6950,6950,0
20240813,142100,21013020,6950,6950,6950,6950,50
20240813,142000,20665520,6950,6960,6960,6950,31
20240813,141900,20450050,6950,6950,6950,6950,0
20240813,141800,20450050,6950,6940,6950,6940,81
20240813,141700,19887280,6930,6930,6930,6930,0
20240813,141600,19887280,6930,6930,6930,6930,0
20240813,141500,19887280,6930,6930,6930,6930,0
20240813,141400,19887280,6930,6930,6930,6930,0
20240813,141300,19887280,6930,6930,6930,6930,0
20240813,141200,19887280,6930,6930,6930,6930,0
20240813,141100,19887280,6930,6930,6930,6930,0
20240813,141000,19887280,6930,6930,6930,6930,0
20240813,140900,19887280,6930,6930,6930,6930,0
20240813,140800,19887280,6930,6930,6930,6930,50
20240813,140700,19540780,6940,6940,6940,6940,0
20240813,140600,19540780,6940,6940,6940,6940,0
20240813,140500,19540780,6940,6940,6940,6940,0
20240813,140400,19540780,6940,6940,6940,6940,0
20240813,140300,19540780,6940,6940,6940,6940,0
20240813,140200,19540780,6940,6940,6940,6940,0
20240813,140100,19540780,6940,6940,6940,6940,25
20240813,140000,19367280,6940,6940,6940,6940,5
20240813,135900,19332580,6940,6940,6940,6940,0
20240813,135800,19332580,6940,6940,6940,6940,1
20240813,135700,19325640,6940,6940,6940,6940,1
20240813,135600,19318700,6950,6950,6950,6950,0
20240813,135500,19318700,6950,6950,6950,6950,0
20240813,135400,19318700,6950,6950,6950,6950,0
20240813,135300,19318700,6950,6950,6950,6950,0
20240813,135200,19318700,6950,6950,6950,6950,0
20240813,135100,19318700,6950,6950,6950,6950,0
20240813,135000,19318700,6950,6950,6950,6950,0
20240813,134900,19318700,6950,6950,6950,6950,0
20240813,134800,19318700,6950,6950,6950,6950,0
20240813,134700,19318700,6950,6950,6950,6950,0
20240813,134600,19318700,6950,6950,6950,6950,0
20240813,134500,19318700,6950,6950,6950,6950,0
20240813,134400,19318700,6950,6950,6950,6950,0
20240813,134300,19318700,6950,6950,6950,6950,0
20240813,134200,19318700,6950,6950,6950,6950,0
20240813,134100,19318700,6950,6950,6950,6950,0
20240813,134000,19318700,6950,6950,6950,6950,0
20240813,133900,19318700,6950,6950,6950,6950,0
20240813,133800,19318700,6950,6950,6950,6950,0
20240813,133700,19318700,6950,6950,6950,6950,0
20240813,133600,19318700,6950,6950,6950,6950,0
20240813,133500,19318700,6950,6950,6950,6950,0
20240813,133400,19318700,6950,6950,6950,6950,0
20240813,133300,19318700,6950,6950,6950,6950,0
20240813,133200,19318700,6950,6950,6950,6950,0
20240813,133100,19318700,6950,6950,6950,6950,0
20240813,133000,19318700,6950,6950,6950,6950,0
20240813,132900,19318700,6950,6950,6950,6950,0
20240813,132800,19318700,6950,6950,6950,6950,0
20240813,132700,19318700,6950,6950,6950,6950,0
20240813,132600,19318700,6950,6930,6950,6930,100
20240813,132500,18624950,6940,6940,6940,6940,0
20240813,132400,18624950,6940,6920,6940,6920,100
20240813,132300,17932390,6920,6920,6920,6920,0
20240813,132200,17932390,6920,6880,6920,6880,500
20240813,132100,14482180,6860,6860,6860,6860,0
20240813,132000,14482180,6860,6860,6860,6860,7
20240813,131900,14434160,6880,6880,6880,6880,0
20240813,131800,14434160,6880,6880,6880,6880,0
20240813,131700,14434160,6880,6880,6880,6880,0
20240813,131600,14434160,6880,6880,6880,6880,0
20240813,131500,14434160,6880,6880,6880,6880,1
20240813,131400,14427280,6880,6880,6880,6880,0
20240813,131300,14427280,6880,6880,6880,6880,0
20240813,131200,14427280,6880,6880,6880,6880,0
20240813,131100,14427280,6880,6880,6880,6880,0
20240813,131000,14427280,6880,6880,6880,6880,0
20240813,130900,14427280,6880,6880,6880,6880,0
20240813,130800,14427280,6880,6880,6880,6880,0
20240813,130700,14427280,6880,6880,6880,6880,0
20240813,130600,14427280,6880,6880,6880,6880,0
20240813,130500,14427280,6880,6880,6880,6880,0
20240813,130400,14427280,6880,6880,6880,6880,0
20240813,130300,14427280,6880,6880,6880,6880,0
20240813,130200,14427280,6880,6880,6880,6880,2
20240813,130100,14413520,6850,6850,6850,6850,0
20240813,130000,14413520,6850,6850,6850,6850,0
20240813,125900,14413520,6850,6850,6850,6850,0
20240813,125800,14413520,6850,6850,6850,6850,0
20240813,125700,14413520,6850,6850,6850,6850,0
20240813,125600,14413520,6850,6850,6850,6850,0
20240813,125500,14413520,6850,6850,6850,6850,0
20240813,125400,14413520,6850,6850,6850,6850,0
20240813,125300,14413520,6850,6850,6850,6850,0
20240813,125200,14413520,6850,6850,6850,6850,0
20240813,125100,14413520,6850,6850,6850,6850,0
20240813,125000,14413520,6850,6850,6850,6850,0
20240813,124900,14413520,6850,6850,6850,6850,0
20240813,124800,14413520,6850,6850,6850,6850,0
20240813,124700,14413520,6850,6850,6850,6850,0
20240813,124600,14413520,6850,6850,6850,6850,0
20240813,124500,14413520,6850,6850,6850,6850,0
20240813,124400,14413520,6850,6850,6850,6850,9
20240813,124300,14351870,6880,6880,6880,6880,0
20240813,124200,14351870,6880,6880,6880,6880,0
20240813,124100,14351870,6880,6880,6880,6880,0
20240813,124000,14351870,6880,6880,6880,6880,0
20240813,123900,14351870,6880,6880,6880,6880,20
20240813,123800,14214270,6880,6880,6880,6880,0
20240813,123700,14214270,6880,6880,6880,6880,0
20240813,123600,14214270,6880,6880,6880,6880,0
20240813,123500,14214270,6880,6880,6880,6880,0
20240813,123400,14214270,6880,6880,6880,6880,0
20240813,123300,14214270,6880,6880,6880,6880,0
20240813,123200,14214270,6880,6880,6880,6880,0
20240813,123100,14214270,6880,6880,6880,6880,0
20240813,123000,14214270,6880,6880,6880,6880,0
20240813,122900,14214270,6880,6880,6880,6880,0
20240813,122800,14214270,6880,6880,6880,6880,0
20240813,122700,14214270,6880,6880,6880,6880,0
20240813,122600,14214270,6880,6880,6880,6880,0
20240813,122500,14214270,6880,6880,6880,6880,0
20240813,122400,14214270,6880,6880,6880,6880,0
20240813,122300,14214270,6880,6880,6880,6880,0
20240813,122200,14214270,6880,6880,6880,6880,0
20240813,122100,14214270,6880,6880,6880,6880,0
20240813,122000,14214270,6880,6880,6880,6880,0
20240813,121900,14214270,6880,6880,6880,6880,0
20240813,121800,14214270,6880,6880,6880,6880,0
20240813,121700,14214270,6880,6880,6880,6880,0
20240813,121600,14214270,6880,6880,6880,6880,0
20240813,121500,14214270,6880,6880,6880,6880,0
20240813,121400,14214270,6880,6880,6880,6880,0
20240813,121300,14214270,6880,6880,6880,6880,10
20240813,121200,14145470,6880,6880,6880,6880,0
20240813,121100,14145470,6880,6880,6880,6880,0
20240813,121000,14145470,6880,6880,6880,6880,0
20240813,120900,14145470,6880,6880,6880,6880,0
20240813,120800,14145470,6880,6880,6880,6880,0
20240813,120700,14145470,6880,6880,6880,6880,0
20240813,120600,14145470,6880,6880,6880,6880,0
20240813,120500,14145470,6880,6880,6880,6880,0
20240813,120400,14145470,6880,6880,6880,6880,0
20240813,120300,14145470,6880,6880,6880,6880,4
20240813,120200,14117950,6830,6830,6830,6830,0
20240813,120100,14117950,6830,6830,6830,6830,0
20240813,120000,14117950,6830,6830,6830,6830,0
20240813,115900,14117950,6830,6830,6830,6830,0
20240813,115800,14117950,6830,6830,6830,6830,0
20240813,115700,14117950,6830,6830,6830,6830,0
20240813,115600,14117950,6830,6830,6830,6830,2
20240813,115500,14104290,6830,6830,6830,6830,0
20240813,115400,14104290,6830,6830,6830,6830,0
20240813,115300,14104290,6830,6830,6830,6830,0
20240813,115200,14104290,6830,6830,6830,6830,0
20240813,115100,14104290,6830,6830,6830,6830,0
20240813,115000,14104290,6830,6830,6830,6830,0
20240813,114900,14104290,6830,6830,6830,6830,0
20240813,114800,14104290,6830,6830,6830,6830,0
20240813,114700,14104290,6830,6830,6830,6830,0
20240813,114600,14104290,6830,6830,6830,6830,0
20240813,114500,14104290,6830,6830,6830,6830,0
20240813,114400,14104290,6830,6830,6830,6830,0
20240813,114300,14104290,6830,6830,6830,6830,0
20240813,114200,14104290,6830,6830,6830,6830,0
20240813,114100,14104290,6830,6830,6830,6830,0
20240813,114000,14104290,6830,6830,6830,6830,0
20240813,113900,14104290,6830,6830,6830,6830,0
20240813,113800,14104290,6830,6830,6830,6830,0
20240813,113700,14104290,6830,6830,6830,6830,0
20240813,113600,14104290,6830,6830,6830,6830,0
20240813,113500,14104290,6830,6830,6830,6830,0
20240813,113400,14104290,6830,6830,6830,6830,0
20240813,113300,14104290,6830,6830,6830,6830,0
20240813,113200,14104290,6830,6830,6830,6830,0
20240813,113100,14104290,6830,6830,6830,6830,0
20240813,113000,14104290,6830,6830,6830,6830,0
20240813,112900,14104290,6830,6830,6830,6830,0
20240813,112800,14104290,6830,6830,6830,6830,0
20240813,112700,14104290,6830,6830,6830,6830,0
20240813,112600,14104290,6830,6830,6830,6830,0
20240813,112500,14104290,6830,6830,6830,6830,0
20240813,112400,14104290,6830,6830,6830,6830,0
20240813,112300,14104290,6830,6830,6830,6830,0
20240813,112200,14104290,6830,6830,6830,6830,0
20240813,112100,14104290,6830,6830,6830,6830,0
20240813,112000,14104290,6830,6830,6830,6830,0
20240813,111900,14104290,6830,6830,6830,6830,0
20240813,111800,14104290,6830,6830,6830,6830,0
20240813,111700,14104290,6830,6830,6830,6830,0
20240813,111600,14104290,6830,6830,6830,6830,0
20240813,111500,14104290,6830,6830,6830,6830,0
20240813,111400,14104290,6830,6830,6830,6830,0
20240813,111300,14104290,6830,6830,6830,6830,0
20240813,111200,14104290,6830,6830,6830,6830,0
20240813,111100,14104290,6830,6830,6830,6830,0
20240813,111000,14104290,6830,6830,6830,6830,0
20240813,110900,14104290,6830,6830,6830,6830,0
20240813,110800,14104290,6830,6830,6830,6830,0
20240813,110700,14104290,6830,6830,6830,6830,0
20240813,110600,14104290,6830,6830,6830,6830,0
20240813,110500,14104290,6830,6830,6830,6830,0
20240813,110400,14104290,6830,6830,6830,6830,0
20240813,110300,14104290,6830,6830,6830,6830,5
20240813,110200,14070140,6880,6880,6880,6880,0
20240813,110100,14070140,6880,6880,6880,6880,0
20240813,110000,14070140,6880,6880,6880,6880,0
20240813,105900,14070140,6880,6880,6880,6880,0
20240813,105800,14070140,6880,6880,6880,6880,94
20240813,105700,13423420,6880,6880,6880,6880,52
20240813,105600,13065660,6880,6880,6880,6880,0
20240813,105500,13065660,6880,6880,6880,6880,0
20240813,105400,13065660,6880,6880,6880,6880,0
20240813,105300,13065660,6880,6880,6880,6880,0
20240813,105200,13065660,6880,6880,6880,6880,0
20240813,105100,13065660,6880,6880,6880,6880,0
20240813,105000,13065660,6880,6880,6880,6880,0
20240813,104900,13065660,6880,6880,6880,6880,0
20240813,104800,13065660,6880,6880,6880,6880,0
20240813,104700,13065660,6880,6880,6880,6880,0
20240813,104600,13065660,6880,6880,6880,6880,0
20240813,104500,13065660,6880,6880,6880,6880,0
20240813,104400,13065660,6880,6880,6880,6880,0
20240813,104300,13065660,6880,6880,6880,6880,0
20240813,104200,13065660,6880,6880,6880,6880,0
20240813,104100,13065660,6880,6840,6880,6840,12
20240813,104000,12983460,6830,6830,6830,6830,0
20240813,103900,12983460,6830,6830,6830,6830,0
20240813,103800,12983460,6830,6830,6830,6830,0
20240813,103700,12983460,6830,6830,6830,6830,0
20240813,103600,12983460,6830,6830,6830,6830,0
20240813,103500,12983460,6830,6830,6830,6830,31
20240813,103400,12771730,6840,6840,6840,6840,0
20240813,103300,12771730,6840,6840,6840,6840,0
20240813,103200,12771730,6840,6840,6840,6840,0
20240813,103100,12771730,6840,6840,6840,6840,0
20240813,103000,12771730,6840,6840,6840,6840,0
20240813,102900,12771730,6840,6840,6840,6840,0
20240813,102800,12771730,6840,6840,6840,6840,0
20240813,102700,12771730,6840,6840,6840,6840,0
20240813,102600,12771730,6840,6840,6840,6840,1
20240813,102500,12764890,6830,6830,6830,6830,0
20240813,102400,12764890,6830,6830,6830,6830,0
20240813,102300,12764890,6830,6830,6830,6830,0
20240813,102200,12764890,6830,6830,6830,6830,0
20240813,102100,12764890,6830,6830,6830,6830,1
20240813,102000,12758060,6880,6880,6880,6880,0
20240813,101900,12758060,6880,6880,6880,6880,0
20240813,101800,12758060,6880,6880,6880,6880,0
20240813,101700,12758060,6880,6880,6880,6880,0
20240813,101600,12758060,6880,6880,6880,6880,0
20240813,101500,12758060,6880,6880,6880,6880,0
20240813,101400,12758060,6880,6880,6880,6880,0
20240813,101300,12758060,6880,6880,6880,6880,0
20240813,101200,12758060,6880,6880,6880,6880,0
20240813,101100,12758060,6880,6880,6880,6880,0
20240813,101000,12758060,6880,6880,6880,6880,0
20240813,100900,12758060,6880,6880,6880,6880,0
20240813,100800,12758060,6880,6880,6880,6880,0
20240813,100700,12758060,6880,6880,6880,6880,0
20240813,100600,12758060,6880,6880,6880,6880,0
20240813,100500,12758060,6880,6880,6880,6880,0
20240813,100400,12758060,6880,6880,6880,6880,0
20240813,100300,12758060,6880,6880,6880,6880,0
20240813,100200,12758060,6880,6880,6880,6880,0
20240813,100100,12758060,6880,6880,6880,6880,12
20240813,100000,12675500,6880,6880,6880,6880,0
20240813,095900,12675500,6880,6880,6880,6880,0
20240813,095800,12675500,6880,6880,6880,6880,0
20240813,095700,12675500,6880,6880,6880,6880,0
20240813,095600,12675500,6880,6880,6880,6880,0
20240813,095500,12675500,6880,6880,6880,6880,0
20240813,095400,12675500,6880,6880,6880,6880,0
20240813,095300,12675500,6880,6880,6880,6880,0
20240813,095200,12675500,6880,6880,6880,6880,0
20240813,095100,12675500,6880,6880,6880,6880,5
20240813,095000,12641100,6880,6880,6880,6880,0
20240813,094900,12641100,6880,6880,6880,6880,0
20240813,094800,12641100,6880,6880,6880,6880,0
20240813,094700,12641100,6880,6880,6880,6880,0
20240813,094600,12641100,6880,6880,6880,6880,0
20240813,094500,12641100,6880,6880,6880,6880,0
20240813,094400,12641100,6880,6880,6880,6880,0
20240813,094300,12641100,6880,6840,6880,6840,101
20240813,094200,11949220,6840,6840,6840,6840,0
20240813,094100,11949220,6840,6840,6840,6840,0
20240813,094000,11949220,6840,6840,6840,6840,0
20240813,093900,11949220,6840,6840,6840,6840,0
20240813,093800,11949220,6840,6800,6840,6750,529
20240813,093700,8354050,6840,6840,6840,6840,0
20240813,093600,8354050,6840,6840,6840,6840,0
20240813,093500,8354050,6840,6840,6840,6840,0
20240813,093400,8354050,6840,6820,6840,6800,75
20240813,093300,7843390,6810,6810,6810,6810,1
20240813,093200,7836580,6800,6800,6800,6800,14
20240813,093100,7741380,6840,6840,6840,6840,0
20240813,093000,7741380,6840,6840,6840,6840,0
20240813,092900,7741380,6840,6840,6840,6840,0
20240813,092800,7741380,6840,6830,6840,6800,529
20240813,092700,4142090,6840,6840,6840,6840,0
20240813,092600,4142090,6840,6840,6840,6840,0
20240813,092500,4142090,6840,6840,6840,6840,2
20240813,092400,4128410,6840,6840,6840,6840,0
20240813,092300,4128410,6840,6840,6840,6840,0
20240813,092200,4128410,6840,6840,6840,6840,0
20240813,092100,4128410,6840,6840,6840,6840,0
20240813,092000,4128410,6840,6840,6840,6840,2
20240813,091900,4114730,6850,6850,6850,6850,0
20240813,091800,4114730,6850,6860,6860,6850,4
20240813,091700,4087310,6920,6920,6920,6920,0
20240813,091600,4087310,6920,6920,6920,6920,0
20240813,091500,4087310,6920,6890,6920,6800,529
20240813,091400,468000,6930,6930,6930,6930,0
20240813,091300,468000,6930,6930,6930,6930,0
20240813,091200,468000,6930,6930,6930,6930,0
20240813,091100,468000,6930,6930,6930,6930,0
20240813,091000,468000,6930,6930,6930,6930,0
20240813,090900,468000,6930,6930,6930,6930,0
20240813,090800,468000,6930,6930,6930,6930,2
20240813,090700,454140,6940,6940,6940,6940,0
20240813,090600,454140,6940,6940,6940,6940,2
20240813,090500,440260,6950,6930,6950,6930,8
20240813,090400,384720,6870,6870,6870,6870,0
20240813,090300,384720,6870,6870,6870,6870,0
20240813,090200,384720,6870,6870,6870,6870,0
20240813,090100,384720,6870,6870,6870,6870,0
20240813,090000,384720,6870,6870,6870,6870,56