KissMeData/136490/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,201700,115468250,6750,6750,6750,6750,358
20240802,201600,115468250,6750,6750,6750,6750,0
20240802,201500,115468250,6750,6750,6750,6750,0
20240802,201400,115468250,6750,6750,6750,6750,0
20240802,201300,115468250,6750,6750,6750,6750,0
20240802,201200,115468250,6750,6750,6750,6750,0
20240802,201100,115468250,6750,6750,6750,6750,0
20240802,201000,115468250,6750,6750,6750,6750,0
20240802,200900,115468250,6750,6750,6750,6750,0
20240802,200800,115468250,6750,6750,6750,6750,0
20240802,200700,115468250,6750,6750,6750,6750,0
20240802,200600,115468250,6750,6750,6750,6750,0
20240802,200500,115468250,6750,6750,6750,6750,0
20240802,200400,115468250,6750,6750,6750,6750,0
20240802,200300,115468250,6750,6750,6750,6750,0
20240802,200200,115468250,6750,6750,6750,6750,0
20240802,200100,115468250,6750,6750,6750,6750,0
20240802,200000,115468250,6750,6750,6750,6750,0
20240802,195900,115468250,6750,6750,6750,6750,0
20240802,195800,115468250,6750,6750,6750,6750,0
20240802,195700,115468250,6750,6750,6750,6750,0
20240802,195600,115468250,6750,6750,6750,6750,0
20240802,195500,115468250,6750,6750,6750,6750,0
20240802,195400,115468250,6750,6750,6750,6750,0
20240802,195300,115468250,6750,6750,6750,6750,0
20240802,195200,115468250,6750,6750,6750,6750,0
20240802,195100,115468250,6750,6750,6750,6750,0
20240802,195000,115468250,6750,6750,6750,6750,0
20240802,194900,115468250,6750,6750,6750,6750,0
20240802,194800,115468250,6750,6750,6750,6750,0
20240802,194700,115468250,6750,6750,6750,6750,358
20240802,194600,115468250,6750,6750,6750,6750,0
20240802,194500,115468250,6750,6750,6750,6750,0
20240802,194400,115468250,6750,6750,6750,6750,0
20240802,194300,115468250,6750,6750,6750,6750,0
20240802,194200,115468250,6750,6750,6750,6750,0
20240802,194100,115468250,6750,6750,6750,6750,0
20240802,194000,115468250,6750,6750,6750,6750,0
20240802,193900,115468250,6750,6750,6750,6750,0
20240802,193800,115468250,6750,6750,6750,6750,0
20240802,193700,115468250,6750,6750,6750,6750,0
20240802,193600,115468250,6750,6750,6750,6750,0
20240802,193500,115468250,6750,6750,6750,6750,0
20240802,193400,115468250,6750,6750,6750,6750,0
20240802,193300,115468250,6750,6750,6750,6750,0
20240802,193200,115468250,6750,6750,6750,6750,0
20240802,193100,115468250,6750,6750,6750,6750,0
20240802,193000,115468250,6750,6750,6750,6750,0
20240802,192900,115468250,6750,6750,6750,6750,0
20240802,192800,115468250,6750,6750,6750,6750,0
20240802,192700,115468250,6750,6750,6750,6750,0
20240802,192600,115468250,6750,6750,6750,6750,0
20240802,192500,115468250,6750,6750,6750,6750,0
20240802,192400,115468250,6750,6750,6750,6750,0
20240802,192300,115468250,6750,6750,6750,6750,0
20240802,192200,115468250,6750,6750,6750,6750,0
20240802,192100,115468250,6750,6750,6750,6750,0
20240802,192000,115468250,6750,6750,6750,6750,0
20240802,191900,115468250,6750,6750,6750,6750,0
20240802,191800,115468250,6750,6750,6750,6750,0
20240802,191700,115468250,6750,6750,6750,6750,358
20240802,191600,115468250,6750,6750,6750,6750,0
20240802,191500,115468250,6750,6750,6750,6750,0
20240802,191400,115468250,6750,6750,6750,6750,0
20240802,191300,115468250,6750,6750,6750,6750,0
20240802,191200,115468250,6750,6750,6750,6750,0
20240802,191100,115468250,6750,6750,6750,6750,0
20240802,191000,115468250,6750,6750,6750,6750,0
20240802,190900,115468250,6750,6750,6750,6750,0
20240802,190800,115468250,6750,6750,6750,6750,0
20240802,190700,115468250,6750,6750,6750,6750,0
20240802,190600,115468250,6750,6750,6750,6750,0
20240802,190500,115468250,6750,6750,6750,6750,0
20240802,190400,115468250,6750,6750,6750,6750,0
20240802,190300,115468250,6750,6750,6750,6750,0
20240802,190200,115468250,6750,6750,6750,6750,0
20240802,190100,115468250,6750,6750,6750,6750,0
20240802,190000,115468250,6750,6750,6750,6750,0
20240802,185900,115468250,6750,6750,6750,6750,0
20240802,185800,115468250,6750,6750,6750,6750,0
20240802,185700,115468250,6750,6750,6750,6750,0
20240802,185600,115468250,6750,6750,6750,6750,0
20240802,185500,115468250,6750,6750,6750,6750,0
20240802,185400,115468250,6750,6750,6750,6750,0
20240802,185300,115468250,6750,6750,6750,6750,0
20240802,185200,115468250,6750,6750,6750,6750,0
20240802,185100,115468250,6750,6750,6750,6750,0
20240802,185000,115468250,6750,6750,6750,6750,0
20240802,184900,115468250,6750,6750,6750,6750,0
20240802,184800,115468250,6750,6750,6750,6750,0
20240802,184700,115468250,6750,6750,6750,6750,358
20240802,184600,115468250,6750,6750,6750,6750,0
20240802,184500,115468250,6750,6750,6750,6750,0
20240802,184400,115468250,6750,6750,6750,6750,0
20240802,184300,115468250,6750,6750,6750,6750,0
20240802,184200,115468250,6750,6750,6750,6750,0
20240802,184100,115468250,6750,6750,6750,6750,0
20240802,184000,115468250,6750,6750,6750,6750,0
20240802,183900,115468250,6750,6750,6750,6750,0
20240802,183800,115468250,6750,6750,6750,6750,0
20240802,183700,115468250,6750,6750,6750,6750,0
20240802,183600,115468250,6750,6750,6750,6750,0
20240802,183500,115468250,6750,6750,6750,6750,0
20240802,183400,115468250,6750,6750,6750,6750,0
20240802,183300,115468250,6750,6750,6750,6750,0
20240802,183200,115468250,6750,6750,6750,6750,0
20240802,183100,115468250,6750,6750,6750,6750,0
20240802,183000,115468250,6750,6750,6750,6750,0
20240802,182900,115468250,6750,6750,6750,6750,0
20240802,182800,115468250,6750,6750,6750,6750,0
20240802,182700,115468250,6750,6750,6750,6750,0
20240802,182600,115468250,6750,6750,6750,6750,0
20240802,182500,115468250,6750,6750,6750,6750,0
20240802,182400,115468250,6750,6750,6750,6750,0
20240802,182300,115468250,6750,6750,6750,6750,0
20240802,182200,115468250,6750,6750,6750,6750,0
20240802,182100,115468250,6750,6750,6750,6750,0
20240802,182000,115468250,6750,6750,6750,6750,0
20240802,181900,115468250,6750,6750,6750,6750,0
20240802,181800,115468250,6750,6750,6750,6750,0
20240802,181700,115468250,6750,6750,6750,6750,358
20240802,181600,115468250,6750,6750,6750,6750,0
20240802,181500,115468250,6750,6750,6750,6750,0
20240802,181400,115468250,6750,6750,6750,6750,0
20240802,181300,115468250,6750,6750,6750,6750,0
20240802,181200,115468250,6750,6750,6750,6750,0
20240802,181100,115468250,6750,6750,6750,6750,0
20240802,181000,115468250,6750,6750,6750,6750,0
20240802,180900,115468250,6750,6750,6750,6750,0
20240802,180800,115468250,6750,6750,6750,6750,0
20240802,180700,115468250,6750,6750,6750,6750,0
20240802,180600,115468250,6750,6750,6750,6750,0
20240802,180500,115468250,6750,6750,6750,6750,0
20240802,180400,115468250,6750,6750,6750,6750,0
20240802,180300,115468250,6750,6750,6750,6750,0
20240802,180200,115468250,6750,6750,6750,6750,0
20240802,180100,115468250,6750,6750,6750,6750,0
20240802,180000,115468250,6750,6750,6750,6750,0
20240802,175900,115468250,6750,6750,6750,6750,0
20240802,175800,115468250,6750,6750,6750,6750,0
20240802,175700,115468250,6750,6750,6750,6750,0
20240802,175600,115468250,6750,6750,6750,6750,0
20240802,175500,115468250,6750,6750,6750,6750,0
20240802,175400,115468250,6750,6750,6750,6750,0
20240802,175300,115468250,6750,6750,6750,6750,0
20240802,175200,115468250,6750,6750,6750,6750,0
20240802,175100,115468250,6750,6750,6750,6750,0
20240802,175000,115468250,6750,6750,6750,6750,0
20240802,174900,115468250,6750,6750,6750,6750,0
20240802,174800,115468250,6750,6750,6750,6750,0
20240802,174700,115468250,6750,6750,6750,6750,358
20240802,174600,115468250,6750,6750,6750,6750,0
20240802,174500,115468250,6750,6750,6750,6750,0
20240802,174400,115468250,6750,6750,6750,6750,0
20240802,174300,115468250,6750,6750,6750,6750,0
20240802,174200,115468250,6750,6750,6750,6750,0
20240802,174100,115468250,6750,6750,6750,6750,0
20240802,174000,115468250,6750,6750,6750,6750,0
20240802,173900,115468250,6750,6750,6750,6750,0
20240802,173800,115468250,6750,6750,6750,6750,0
20240802,173700,115468250,6750,6750,6750,6750,0
20240802,173600,115468250,6750,6750,6750,6750,0
20240802,173500,115468250,6750,6750,6750,6750,0
20240802,173400,115468250,6750,6750,6750,6750,0
20240802,173300,115468250,6750,6750,6750,6750,0
20240802,173200,115468250,6750,6750,6750,6750,0
20240802,173100,115468250,6750,6750,6750,6750,0
20240802,173000,115468250,6750,6750,6750,6750,0
20240802,172900,115468250,6750,6750,6750,6750,0
20240802,172800,115468250,6750,6750,6750,6750,0
20240802,172700,115468250,6750,6750,6750,6750,0
20240802,172600,115468250,6750,6750,6750,6750,0
20240802,172500,115468250,6750,6750,6750,6750,0
20240802,172400,115468250,6750,6750,6750,6750,0
20240802,172300,115468250,6750,6750,6750,6750,0
20240802,172200,115468250,6750,6750,6750,6750,0
20240802,172100,115468250,6750,6750,6750,6750,0
20240802,172000,115468250,6750,6750,6750,6750,0
20240802,171900,115468250,6750,6750,6750,6750,0
20240802,171800,115468250,6750,6750,6750,6750,0
20240802,171700,115468250,6750,6750,6750,6750,358
20240802,171600,115468250,6750,6750,6750,6750,0
20240802,171500,115468250,6750,6750,6750,6750,0
20240802,171400,115468250,6750,6750,6750,6750,0
20240802,171300,115468250,6750,6750,6750,6750,0
20240802,171200,115468250,6750,6750,6750,6750,0
20240802,171100,115468250,6750,6750,6750,6750,0
20240802,171000,115468250,6750,6750,6750,6750,0
20240802,170900,115468250,6750,6750,6750,6750,0
20240802,170800,115468250,6750,6750,6750,6750,0
20240802,170700,115468250,6750,6750,6750,6750,0
20240802,170600,115468250,6750,6750,6750,6750,0
20240802,170500,115468250,6750,6750,6750,6750,0
20240802,170400,115468250,6750,6750,6750,6750,0
20240802,170300,115468250,6750,6750,6750,6750,0
20240802,170200,115468250,6750,6750,6750,6750,0
20240802,170100,115468250,6750,6750,6750,6750,0
20240802,170000,115468250,6750,6750,6750,6750,0
20240802,165900,115468250,6750,6750,6750,6750,0
20240802,165800,115468250,6750,6750,6750,6750,0
20240802,165700,115468250,6750,6750,6750,6750,0
20240802,165600,115468250,6750,6750,6750,6750,0
20240802,165500,115468250,6750,6750,6750,6750,0
20240802,165400,115468250,6750,6750,6750,6750,0
20240802,165300,115468250,6750,6750,6750,6750,0
20240802,165200,115468250,6750,6750,6750,6750,0
20240802,165100,115468250,6750,6750,6750,6750,0
20240802,165000,115468250,6750,6750,6750,6750,0
20240802,164900,115468250,6750,6750,6750,6750,0
20240802,164800,115468250,6750,6750,6750,6750,0
20240802,164700,115468250,6750,6750,6750,6750,358
20240802,164600,115468250,6750,6750,6750,6750,0
20240802,164500,115468250,6750,6750,6750,6750,0
20240802,164400,115468250,6750,6750,6750,6750,0
20240802,164300,115468250,6750,6750,6750,6750,0
20240802,164200,115468250,6750,6750,6750,6750,0
20240802,164100,115468250,6750,6750,6750,6750,0
20240802,164000,115468250,6750,6750,6750,6750,0
20240802,163900,115468250,6750,6750,6750,6750,0
20240802,163800,115468250,6750,6750,6750,6750,0
20240802,163700,115468250,6750,6750,6750,6750,0
20240802,163600,115468250,6750,6750,6750,6750,0
20240802,163500,115468250,6750,6750,6750,6750,0
20240802,163400,115468250,6750,6750,6750,6750,0
20240802,163300,115468250,6750,6750,6750,6750,0
20240802,163200,115468250,6750,6750,6750,6750,0
20240802,163100,115468250,6750,6750,6750,6750,0
20240802,163000,115468250,6750,6750,6750,6750,0
20240802,162900,115468250,6750,6750,6750,6750,0
20240802,162800,115468250,6750,6750,6750,6750,0
20240802,162700,115468250,6750,6750,6750,6750,0
20240802,162600,115468250,6750,6750,6750,6750,0
20240802,162500,115468250,6750,6750,6750,6750,0
20240802,162400,115468250,6750,6750,6750,6750,0
20240802,162300,115468250,6750,6750,6750,6750,0
20240802,162200,115468250,6750,6750,6750,6750,0
20240802,162100,115468250,6750,6750,6750,6750,0
20240802,162000,115468250,6750,6750,6750,6750,0
20240802,161900,115468250,6750,6750,6750,6750,0
20240802,161800,115468250,6750,6750,6750,6750,0
20240802,161700,115468250,6750,6750,6750,6750,358
20240802,161600,115468250,6750,6750,6750,6750,0
20240802,161500,115468250,6750,6750,6750,6750,0
20240802,161400,115468250,6750,6750,6750,6750,0
20240802,161300,115468250,6750,6750,6750,6750,0
20240802,161200,115468250,6750,6750,6750,6750,0
20240802,161100,115468250,6750,6750,6750,6750,0
20240802,161000,115468250,6750,6750,6750,6750,0
20240802,160900,115468250,6750,6750,6750,6750,0
20240802,160800,115468250,6750,6750,6750,6750,0
20240802,160700,115468250,6750,6750,6750,6750,0
20240802,160600,115468250,6750,6750,6750,6750,0
20240802,160500,115468250,6750,6750,6750,6750,0
20240802,160400,115468250,6750,6750,6750,6750,0
20240802,160300,115468250,6750,6750,6750,6750,0
20240802,160200,115468250,6750,6750,6750,6750,0
20240802,160100,115468250,6750,6750,6750,6750,0
20240802,160000,115468250,6750,6750,6750,6750,0
20240802,155900,115468250,6750,6750,6750,6750,0
20240802,155800,115468250,6750,6750,6750,6750,0
20240802,155700,115468250,6750,6750,6750,6750,0
20240802,155600,115468250,6750,6750,6750,6750,0
20240802,155500,115468250,6750,6750,6750,6750,0
20240802,155400,115468250,6750,6750,6750,6750,0
20240802,155300,115468250,6750,6750,6750,6750,0
20240802,155200,115468250,6750,6750,6750,6750,0
20240802,155100,115468250,6750,6750,6750,6750,0
20240802,155000,115468250,6750,6750,6750,6750,0
20240802,154900,115468250,6750,6750,6750,6750,0
20240802,154800,115468250,6750,6750,6750,6750,0
20240802,154700,115468250,6750,6750,6750,6750,358
20240802,154600,115468250,6750,6750,6750,6750,0
20240802,154500,115468250,6750,6750,6750,6750,0
20240802,154400,115468250,6750,6750,6750,6750,0
20240802,154300,115468250,6750,6750,6750,6750,0
20240802,154200,115468250,6750,6750,6750,6750,0
20240802,154100,115468250,6750,6750,6750,6750,0
20240802,154000,115468250,6750,6750,6750,6750,0
20240802,153900,115468250,6750,6750,6750,6750,0
20240802,153800,115468250,6750,6750,6750,6750,0
20240802,153700,115468250,6750,6750,6750,6750,0
20240802,153600,115468250,6750,6750,6750,6750,0
20240802,153500,115468250,6750,6750,6750,6750,0
20240802,153400,115468250,6750,6750,6750,6750,0
20240802,153300,115468250,6750,6750,6750,6750,0
20240802,153200,115468250,6750,6750,6750,6750,0
20240802,153100,115468250,6750,6750,6750,6750,0
20240802,153000,115468250,6750,6750,6750,6750,358
20240802,152900,113051750,6740,6740,6740,6740,0
20240802,152800,113051750,6740,6740,6740,6740,0
20240802,152700,113051750,6740,6740,6740,6740,0
20240802,152600,113051750,6740,6740,6740,6740,0
20240802,152500,113051750,6740,6740,6740,6740,0
20240802,152400,113051750,6740,6740,6740,6740,0
20240802,152300,113051750,6740,6740,6740,6740,0
20240802,152200,113051750,6740,6740,6740,6740,0
20240802,152100,113051750,6740,6740,6740,6740,0
20240802,152000,113051750,6740,6740,6740,6740,0
20240802,151900,113051750,6740,6740,6740,6740,0
20240802,151800,113051750,6740,6740,6740,6740,0
20240802,151700,113051750,6740,6740,6740,6740,0
20240802,151600,113051750,6740,6740,6740,6740,15
20240802,151500,112950650,6740,6740,6740,6740,0
20240802,151400,112950650,6740,6740,6740,6740,0
20240802,151300,112950650,6740,6740,6740,6740,5
20240802,151200,112916950,6730,6730,6730,6730,2
20240802,151100,112903490,6720,6720,6720,6720,1
20240802,151000,112896770,6740,6740,6740,6740,1
20240802,150900,112890030,6740,6740,6740,6740,0
20240802,150800,112890030,6740,6740,6740,6740,0
20240802,150700,112890030,6740,6740,6740,6740,0
20240802,150600,112890030,6740,6740,6740,6740,0
20240802,150500,112890030,6740,6740,6740,6740,3
20240802,150400,112869810,6740,6740,6740,6740,0
20240802,150300,112869810,6740,6740,6740,6740,0
20240802,150200,112869810,6740,6740,6740,6740,15
20240802,150100,112768710,6740,6740,6740,6740,40
20240802,150000,112499110,6720,6720,6720,6720,0
20240802,145900,112499110,6720,6720,6720,6720,0
20240802,145800,112499110,6720,6720,6720,6720,0
20240802,145700,112499110,6720,6720,6720,6720,0
20240802,145600,112499110,6720,6720,6720,6720,0
20240802,145500,112499110,6720,6720,6720,6720,0
20240802,145400,112499110,6720,6720,6720,6720,0
20240802,145300,112499110,6720,6720,6720,6720,0
20240802,145200,112499110,6720,6720,6720,6720,0
20240802,145100,112499110,6720,6720,6720,6720,0
20240802,145000,112499110,6720,6720,6720,6720,0
20240802,144900,112499110,6720,6710,6720,6710,1336
20240802,144800,103526330,6720,6720,6720,6720,0
20240802,144700,103526330,6720,6720,6720,6720,1
20240802,144600,103519610,6720,6720,6720,6720,0
20240802,144500,103519610,6720,6720,6720,6720,15
20240802,144400,103418810,6720,6720,6720,6720,0
20240802,144300,103418810,6720,6720,6720,6720,265
20240802,144200,101638010,6720,6720,6720,6720,50
20240802,144100,101302010,6720,6720,6720,6720,25
20240802,144000,101134010,6720,6720,6720,6720,0
20240802,143900,101134010,6720,6720,6720,6720,0
20240802,143800,101134010,6720,6730,6730,6720,1616
20240802,143700,90264920,6730,6730,6730,6730,0
20240802,143600,90264920,6730,6730,6730,6730,0
20240802,143500,90264920,6730,6730,6730,6730,0
20240802,143400,90264920,6730,6730,6730,6730,257
20240802,143300,88535310,6740,6740,6740,6740,0
20240802,143200,88535310,6740,6740,6740,6740,0
20240802,143100,88535310,6740,6740,6740,6740,12
20240802,143000,88454430,6730,6730,6730,6730,0
20240802,142900,88454430,6730,6730,6730,6730,50
20240802,142800,88117930,6730,6730,6730,6730,0
20240802,142700,88117930,6730,6730,6730,6730,0
20240802,142600,88117930,6730,6730,6730,6730,0
20240802,142500,88117930,6730,6730,6730,6730,0
20240802,142400,88117930,6730,6730,6730,6730,0
20240802,142300,88117930,6730,6730,6730,6730,100
20240802,142200,87444930,6730,6730,6730,6730,2
20240802,142100,87431470,6740,6740,6740,6740,240
20240802,142000,85813870,6740,6740,6740,6740,0
20240802,141900,85813870,6740,6740,6740,6740,5
20240802,141800,85780170,6750,6750,6750,6750,0
20240802,141700,85780170,6750,6750,6750,6750,0
20240802,141600,85780170,6750,6750,6750,6750,236
20240802,141500,84187170,6730,6730,6730,6730,0
20240802,141400,84187170,6730,6730,6730,6730,0
20240802,141300,84187170,6730,6730,6730,6730,0
20240802,141200,84187170,6730,6730,6730,6730,0
20240802,141100,84187170,6730,6730,6730,6730,0
20240802,141000,84187170,6730,6730,6730,6730,0
20240802,140900,84187170,6730,6730,6730,6730,0
20240802,140800,84187170,6730,6730,6730,6730,0
20240802,140700,84187170,6730,6730,6730,6730,0
20240802,140600,84187170,6730,6730,6730,6730,0
20240802,140500,84187170,6730,6730,6730,6730,0
20240802,140400,84187170,6730,6730,6730,6730,0
20240802,140300,84187170,6730,6730,6730,6730,0
20240802,140200,84187170,6730,6730,6730,6730,0
20240802,140100,84187170,6730,6740,6740,6730,485
20240802,140000,80919070,6750,6750,6750,6750,0
20240802,135900,80919070,6750,6750,6750,6750,0
20240802,135800,80919070,6750,6750,6750,6750,0
20240802,135700,80919070,6750,6750,6750,6750,0
20240802,135600,80919070,6750,6750,6750,6750,0
20240802,135500,80919070,6750,6750,6750,6750,0
20240802,135400,80919070,6750,6750,6750,6750,0
20240802,135300,80919070,6750,6750,6750,6750,25
20240802,135200,80750320,6750,6750,6750,6750,0
20240802,135100,80750320,6750,6750,6750,6750,0
20240802,135000,80750320,6750,6750,6750,6750,0
20240802,134900,80750320,6750,6750,6750,6750,0
20240802,134800,80750320,6750,6750,6750,6750,0
20240802,134700,80750320,6750,6750,6750,6750,0
20240802,134600,80750320,6750,6750,6750,6750,0
20240802,134500,80750320,6750,6750,6750,6750,0
20240802,134400,80750320,6750,6750,6750,6750,0
20240802,134300,80750320,6750,6750,6750,6750,0
20240802,134200,80750320,6750,6750,6750,6750,0
20240802,134100,80750320,6750,6750,6750,6750,0
20240802,134000,80750320,6750,6750,6750,6750,200
20240802,133900,79400320,6740,6740,6740,6740,0
20240802,133800,79400320,6740,6740,6740,6740,0
20240802,133700,79400320,6740,6740,6740,6740,0
20240802,133600,79400320,6740,6740,6740,6740,0
20240802,133500,79400320,6740,6740,6740,6740,0
20240802,133400,79400320,6740,6740,6740,6740,0
20240802,133300,79400320,6740,6740,6740,6740,0
20240802,133200,79400320,6740,6740,6740,6740,0
20240802,133100,79400320,6740,6740,6740,6740,0
20240802,133000,79400320,6740,6740,6740,6740,90
20240802,132900,78793720,6740,6740,6740,6740,0
20240802,132800,78793720,6740,6740,6740,6740,2
20240802,132700,78780240,6750,6750,6750,6750,1
20240802,132600,78773490,6750,6750,6750,6750,0
20240802,132500,78773490,6750,6750,6750,6750,0
20240802,132400,78773490,6750,6750,6750,6750,0
20240802,132300,78773490,6750,6750,6750,6750,0
20240802,132200,78773490,6750,6750,6750,6750,0
20240802,132100,78773490,6750,6750,6750,6750,0
20240802,132000,78773490,6750,6750,6750,6750,0
20240802,131900,78773490,6750,6750,6750,6750,0
20240802,131800,78773490,6750,6750,6750,6750,0
20240802,131700,78773490,6750,6750,6750,6750,0
20240802,131600,78773490,6750,6750,6750,6750,0
20240802,131500,78773490,6750,6750,6750,6750,0
20240802,131400,78773490,6750,6750,6750,6750,0
20240802,131300,78773490,6750,6750,6750,6750,0
20240802,131200,78773490,6750,6750,6750,6750,0
20240802,131100,78773490,6750,6750,6750,6750,0
20240802,131000,78773490,6750,6750,6750,6750,1
20240802,130900,78766740,6750,6750,6750,6750,0
20240802,130800,78766740,6750,6750,6750,6750,0
20240802,130700,78766740,6750,6750,6750,6750,0
20240802,130600,78766740,6750,6750,6750,6750,0
20240802,130500,78766740,6750,6750,6750,6750,200
20240802,130400,77416740,6750,6750,6750,6750,0
20240802,130300,77416740,6750,6750,6750,6750,0
20240802,130200,77416740,6750,6750,6750,6750,0
20240802,130100,77416740,6750,6750,6750,6750,119
20240802,130000,76613490,6750,6750,6750,6750,0
20240802,125900,76613490,6750,6750,6750,6750,1
20240802,125800,76606740,6750,6740,6750,6740,99
20240802,125700,75938590,6740,6740,6740,6740,0
20240802,125600,75938590,6740,6740,6740,6740,0
20240802,125500,75938590,6740,6740,6740,6740,0
20240802,125400,75938590,6740,6740,6740,6740,115
20240802,125300,75163490,6740,6740,6740,6740,0
20240802,125200,75163490,6740,6740,6740,6740,5
20240802,125100,75129790,6740,6740,6740,6740,0
20240802,125000,75129790,6740,6740,6740,6740,1
20240802,124900,75123050,6740,6740,6740,6740,8
20240802,124800,75069130,6740,6740,6740,6740,126
20240802,124700,74219890,6740,6740,6740,6740,0
20240802,124600,74219890,6740,6740,6740,6740,0
20240802,124500,74219890,6740,6740,6740,6740,0
20240802,124400,74219890,6740,6740,6740,6740,236
20240802,124300,72629250,6740,6740,6740,6740,0
20240802,124200,72629250,6740,6740,6740,6740,0
20240802,124100,72629250,6740,6740,6740,6740,0
20240802,124000,72629250,6740,6740,6740,6740,0
20240802,123900,72629250,6740,6740,6740,6740,0
20240802,123800,72629250,6740,6740,6740,6740,0
20240802,123700,72629250,6740,6740,6740,6740,0
20240802,123600,72629250,6740,6740,6740,6740,0
20240802,123500,72629250,6740,6740,6740,6740,0
20240802,123400,72629250,6740,6740,6740,6740,126
20240802,123300,71780010,6740,6740,6740,6740,0
20240802,123200,71780010,6740,6740,6740,6740,0
20240802,123100,71780010,6740,6740,6740,6740,0
20240802,123000,71780010,6740,6740,6740,6740,0
20240802,122900,71780010,6740,6740,6740,6740,290
20240802,122800,69825410,6740,6740,6740,6740,0
20240802,122700,69825410,6740,6740,6740,6740,71
20240802,122600,69346870,6740,6740,6740,6740,0
20240802,122500,69346870,6740,6740,6740,6740,0
20240802,122400,69346870,6740,6740,6740,6740,0
20240802,122300,69346870,6740,6740,6740,6740,0
20240802,122200,69346870,6740,6740,6740,6740,0
20240802,122100,69346870,6740,6740,6740,6740,0
20240802,122000,69346870,6740,6740,6740,6740,0
20240802,121900,69346870,6740,6740,6740,6740,0
20240802,121800,69346870,6740,6740,6740,6740,0
20240802,121700,69346870,6740,6740,6740,6740,0
20240802,121600,69346870,6740,6740,6740,6740,0
20240802,121500,69346870,6740,6740,6740,6740,0
20240802,121400,69346870,6740,6740,6740,6740,1
20240802,121300,69340130,6750,6750,6750,6750,0
20240802,121200,69340130,6750,6750,6750,6750,0
20240802,121100,69340130,6750,6750,6750,6750,0
20240802,121000,69340130,6750,6750,6750,6750,0
20240802,120900,69340130,6750,6750,6750,6750,0
20240802,120800,69340130,6750,6750,6750,6750,0
20240802,120700,69340130,6750,6750,6750,6750,1
20240802,120600,69333380,6750,6750,6750,6750,0
20240802,120500,69333380,6750,6750,6750,6750,0
20240802,120400,69333380,6750,6730,6750,6730,123
20240802,120300,68505570,6720,6720,6720,6720,62
20240802,120200,68088930,6720,6720,6720,6720,0
20240802,120100,68088930,6720,6720,6720,6720,0
20240802,120000,68088930,6720,6720,6720,6720,0
20240802,115900,68088930,6720,6720,6720,6720,0
20240802,115800,68088930,6720,6720,6720,6720,1
20240802,115700,68082210,6720,6720,6720,6720,0
20240802,115600,68082210,6720,6720,6720,6720,34
20240802,115500,67853730,6720,6720,6720,6720,0
20240802,115400,67853730,6720,6720,6720,6720,0
20240802,115300,67853730,6720,6720,6720,6720,0
20240802,115200,67853730,6720,6720,6720,6720,0
20240802,115100,67853730,6720,6720,6720,6720,0
20240802,115000,67853730,6720,6720,6720,6720,0
20240802,114900,67853730,6720,6720,6720,6720,0
20240802,114800,67853730,6720,6720,6720,6720,1
20240802,114700,67847010,6720,6730,6730,6720,500
20240802,114600,64484790,6730,6730,6730,6730,32
20240802,114500,64269430,6740,6740,6740,6740,3
20240802,114400,64249210,6730,6730,6730,6730,0
20240802,114300,64249210,6730,6730,6730,6730,19
20240802,114200,64121340,6720,6720,6720,6720,0
20240802,114100,64121340,6720,6720,6720,6720,0
20240802,114000,64121340,6720,6720,6720,6720,0
20240802,113900,64121340,6720,6720,6720,6720,0
20240802,113800,64121340,6720,6740,6740,6720,1406
20240802,113700,54660400,6750,6750,6750,6750,3
20240802,113600,54640150,6750,6750,6750,6750,0
20240802,113500,54640150,6750,6750,6750,6750,0
20240802,113400,54640150,6750,6750,6750,6750,0
20240802,113300,54640150,6750,6750,6750,6750,0
20240802,113200,54640150,6750,6750,6750,6750,5
20240802,113100,54606400,6750,6750,6750,6750,0
20240802,113000,54606400,6750,6750,6750,6750,0
20240802,112900,54606400,6750,6750,6750,6750,0
20240802,112800,54606400,6750,6750,6750,6750,1
20240802,112700,54599650,6750,6750,6750,6750,0
20240802,112600,54599650,6750,6750,6750,6750,0
20240802,112500,54599650,6750,6750,6750,6750,0
20240802,112400,54599650,6750,6750,6750,6750,0
20240802,112300,54599650,6750,6750,6750,6750,0
20240802,112200,54599650,6750,6750,6750,6750,40
20240802,112100,54329650,6750,6750,6750,6750,0
20240802,112000,54329650,6750,6750,6750,6750,0
20240802,111900,54329650,6750,6750,6750,6750,0
20240802,111800,54329650,6750,6750,6750,6750,0
20240802,111700,54329650,6750,6750,6750,6750,0
20240802,111600,54329650,6750,6750,6750,6750,0
20240802,111500,54329650,6750,6750,6750,6750,0
20240802,111400,54329650,6750,6750,6750,6750,0
20240802,111300,54329650,6750,6740,6750,6740,924
20240802,111200,48093910,6740,6740,6740,6740,0
20240802,111100,48093910,6740,6740,6740,6740,35
20240802,111000,47858010,6740,6740,6740,6740,0
20240802,110900,47858010,6740,6740,6740,6740,0
20240802,110800,47858010,6740,6740,6740,6740,0
20240802,110700,47858010,6740,6740,6740,6740,119
20240802,110600,47055950,6740,6750,6750,6740,861
20240802,110500,41251390,6760,6760,6760,6760,0
20240802,110400,41251390,6760,6760,6760,6760,0
20240802,110300,41251390,6760,6760,6760,6760,0
20240802,110200,41251390,6760,6760,6760,6760,0
20240802,110100,41251390,6760,6760,6760,6760,0
20240802,110000,41251390,6760,6760,6760,6760,0
20240802,105900,41251390,6760,6760,6760,6760,0
20240802,105800,41251390,6760,6760,6760,6760,1
20240802,105700,41244630,6760,6760,6760,6760,1
20240802,105600,41237870,6750,6750,6750,6750,0
20240802,105500,41237870,6750,6750,6750,6750,1
20240802,105400,41231120,6750,6750,6750,6750,0
20240802,105300,41231120,6750,6750,6750,6750,0
20240802,105200,41231120,6750,6750,6750,6750,0
20240802,105100,41231120,6750,6750,6750,6750,0
20240802,105000,41231120,6750,6750,6750,6750,0
20240802,104900,41231120,6750,6760,6760,6750,868
20240802,104800,35372040,6760,6760,6760,6760,3
20240802,104700,35351760,6750,6750,6750,6750,0
20240802,104600,35351760,6750,6750,6750,6750,0
20240802,104500,35351760,6750,6750,6750,6750,0
20240802,104400,35351760,6750,6750,6750,6750,0
20240802,104300,35351760,6750,6750,6750,6750,0
20240802,104200,35351760,6750,6750,6750,6750,0
20240802,104100,35351760,6750,6760,6760,6750,10
20240802,104000,35284230,6760,6760,6760,6760,442
20240802,103900,32296310,6760,6760,6760,6760,51
20240802,103800,31951550,6750,6750,6750,6750,0
20240802,103700,31951550,6750,6750,6750,6750,0
20240802,103600,31951550,6750,6750,6750,6750,0
20240802,103500,31951550,6750,6750,6750,6750,0
20240802,103400,31951550,6750,6750,6750,6750,285
20240802,103300,30027800,6760,6760,6760,6760,0
20240802,103200,30027800,6760,6760,6760,6760,0
20240802,103100,30027800,6760,6760,6760,6760,0
20240802,103000,30027800,6760,6760,6760,6760,189
20240802,102900,28750160,6770,6770,6770,6770,0
20240802,102800,28750160,6770,6770,6770,6770,0
20240802,102700,28750160,6770,6770,6770,6770,15
20240802,102600,28648610,6770,6770,6770,6770,0
20240802,102500,28648610,6770,6770,6770,6770,0
20240802,102400,28648610,6770,6770,6770,6770,0
20240802,102300,28648610,6770,6770,6770,6770,0
20240802,102200,28648610,6770,6770,6770,6770,0
20240802,102100,28648610,6770,6770,6770,6770,0
20240802,102000,28648610,6770,6770,6770,6770,0
20240802,101900,28648610,6770,6770,6770,6770,0
20240802,101800,28648610,6770,6770,6770,6770,105
20240802,101700,27937760,6770,6770,6770,6770,0
20240802,101600,27937760,6770,6770,6770,6770,11
20240802,101500,27863290,6770,6770,6770,6770,0
20240802,101400,27863290,6770,6770,6770,6770,0
20240802,101300,27863290,6770,6770,6770,6770,0
20240802,101200,27863290,6770,6770,6770,6770,0
20240802,101100,27863290,6770,6770,6770,6770,0
20240802,101000,27863290,6770,6770,6770,6770,10
20240802,100900,27795590,6760,6760,6760,6760,0
20240802,100800,27795590,6760,6760,6760,6760,29
20240802,100700,27599550,6770,6770,6770,6770,0
20240802,100600,27599550,6770,6770,6770,6770,0
20240802,100500,27599550,6770,6770,6770,6770,0
20240802,100400,27599550,6770,6760,6770,6760,9
20240802,100300,27538700,6760,6760,6760,6760,0
20240802,100200,27538700,6760,6760,6760,6760,0
20240802,100100,27538700,6760,6760,6760,6760,0
20240802,100000,27538700,6760,6760,6760,6760,0
20240802,095900,27538700,6760,6760,6760,6760,0
20240802,095800,27538700,6760,6760,6760,6760,50
20240802,095700,27200700,6760,6760,6760,6760,1
20240802,095600,27193940,6750,6750,6750,6750,0
20240802,095500,27193940,6750,6750,6750,6750,0
20240802,095400,27193940,6750,6750,6750,6750,51
20240802,095300,26849690,6750,6750,6750,6750,540
20240802,095200,23204690,6760,6760,6760,6760,224
20240802,095100,21690450,6760,6760,6760,6760,0
20240802,095000,21690450,6760,6770,6770,6760,30
20240802,094900,21487540,6780,6780,6780,6780,0
20240802,094800,21487540,6780,6780,6780,6780,0
20240802,094700,21487540,6780,6780,6780,6780,16
20240802,094600,21379060,6780,6780,6780,6780,0
20240802,094500,21379060,6780,6780,6780,6780,0
20240802,094400,21379060,6780,6780,6780,6780,1
20240802,094300,21372280,6770,6770,6770,6770,0
20240802,094200,21372280,6770,6770,6770,6770,0
20240802,094100,21372280,6770,6770,6770,6770,0
20240802,094000,21372280,6770,6770,6770,6770,0
20240802,093900,21372280,6770,6770,6770,6770,0
20240802,093800,21372280,6770,6780,6780,6770,41
20240802,093700,21094460,6780,6780,6780,6780,0
20240802,093600,21094460,6780,6780,6780,6780,6
20240802,093500,21053780,6760,6760,6760,6760,200
20240802,093400,19701780,6760,6770,6770,6760,300
20240802,093300,17671280,6780,6780,6780,6780,0
20240802,093200,17671280,6780,6780,6780,6780,0
20240802,093100,17671280,6780,6780,6780,6780,0
20240802,093000,17671280,6780,6780,6780,6780,50
20240802,092900,17332280,6780,6780,6780,6780,0
20240802,092800,17332280,6780,6780,6780,6780,0
20240802,092700,17332280,6780,6780,6780,6780,63
20240802,092600,16905140,6770,6770,6770,6770,0
20240802,092500,16905140,6770,6770,6770,6770,205
20240802,092400,15517290,6780,6780,6780,6780,0
20240802,092300,15517290,6780,6780,6780,6780,130
20240802,092200,14635890,6780,6780,6780,6780,0
20240802,092100,14635890,6780,6780,6780,6780,0
20240802,092000,14635890,6780,6780,6780,6780,0
20240802,091900,14635890,6780,6780,6780,6780,31
20240802,091800,14425710,6780,6780,6780,6780,0
20240802,091700,14425710,6780,6780,6780,6780,9
20240802,091600,14364690,6790,6790,6790,6790,276
20240802,091500,12490650,6790,6790,6790,6790,250
20240802,091400,10793150,6780,6800,6800,6780,1326
20240802,091300,1789260,6810,6820,6820,6810,131
20240802,091200,895850,6820,6820,6820,6820,0
20240802,091100,895850,6820,6830,6830,6820,22
20240802,091000,745610,6830,6840,6840,6830,38
20240802,090900,485950,6840,6840,6840,6840,0
20240802,090800,485950,6840,6840,6840,6840,0
20240802,090700,485950,6840,6840,6840,6840,0
20240802,090600,485950,6840,6840,6840,6840,17
20240802,090500,369670,6840,6840,6840,6840,0
20240802,090400,369670,6840,6840,6840,6840,15
20240802,090300,267070,6900,6900,6900,6900,0
20240802,090200,267070,6900,6900,6900,6900,0
20240802,090100,267070,6900,6900,6900,6900,0
20240802,090000,267070,6900,6830,6900,6830,39