KissMeData/104540/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200900,116510360,6910,6910,6910,6910,52
20240809,200800,116510360,6910,6910,6910,6910,0
20240809,200700,116510360,6910,6910,6910,6910,0
20240809,200600,116510360,6910,6910,6910,6910,0
20240809,200500,116510360,6910,6910,6910,6910,0
20240809,200400,116510360,6910,6910,6910,6910,0
20240809,200300,116510360,6910,6910,6910,6910,0
20240809,200200,116510360,6910,6910,6910,6910,0
20240809,200100,116510360,6910,6910,6910,6910,0
20240809,200000,116510360,6910,6910,6910,6910,0
20240809,195900,116510360,6910,6910,6910,6910,0
20240809,195800,116510360,6910,6910,6910,6910,0
20240809,195700,116510360,6910,6910,6910,6910,0
20240809,195600,116510360,6910,6910,6910,6910,0
20240809,195500,116510360,6910,6910,6910,6910,0
20240809,195400,116510360,6910,6910,6910,6910,0
20240809,195300,116510360,6910,6910,6910,6910,0
20240809,195200,116510360,6910,6910,6910,6910,0
20240809,195100,116510360,6910,6910,6910,6910,0
20240809,195000,116510360,6910,6910,6910,6910,0
20240809,194900,116510360,6910,6910,6910,6910,0
20240809,194800,116510360,6910,6910,6910,6910,0
20240809,194700,116510360,6910,6910,6910,6910,0
20240809,194600,116510360,6910,6910,6910,6910,0
20240809,194500,116510360,6910,6910,6910,6910,0
20240809,194400,116510360,6910,6910,6910,6910,0
20240809,194300,116510360,6910,6910,6910,6910,0
20240809,194200,116510360,6910,6910,6910,6910,0
20240809,194100,116510360,6910,6910,6910,6910,0
20240809,194000,116510360,6910,6910,6910,6910,0
20240809,193900,116510360,6910,6910,6910,6910,52
20240809,193800,116510360,6910,6910,6910,6910,0
20240809,193700,116510360,6910,6910,6910,6910,0
20240809,193600,116510360,6910,6910,6910,6910,0
20240809,193500,116510360,6910,6910,6910,6910,0
20240809,193400,116510360,6910,6910,6910,6910,0
20240809,193300,116510360,6910,6910,6910,6910,0
20240809,193200,116510360,6910,6910,6910,6910,0
20240809,193100,116510360,6910,6910,6910,6910,0
20240809,193000,116510360,6910,6910,6910,6910,0
20240809,192900,116510360,6910,6910,6910,6910,0
20240809,192800,116510360,6910,6910,6910,6910,0
20240809,192700,116510360,6910,6910,6910,6910,0
20240809,192600,116510360,6910,6910,6910,6910,0
20240809,192500,116510360,6910,6910,6910,6910,0
20240809,192400,116510360,6910,6910,6910,6910,0
20240809,192300,116510360,6910,6910,6910,6910,0
20240809,192200,116510360,6910,6910,6910,6910,0
20240809,192100,116510360,6910,6910,6910,6910,0
20240809,192000,116510360,6910,6910,6910,6910,0
20240809,191900,116510360,6910,6910,6910,6910,0
20240809,191800,116510360,6910,6910,6910,6910,0
20240809,191700,116510360,6910,6910,6910,6910,0
20240809,191600,116510360,6910,6910,6910,6910,0
20240809,191500,116510360,6910,6910,6910,6910,0
20240809,191400,116510360,6910,6910,6910,6910,0
20240809,191300,116510360,6910,6910,6910,6910,0
20240809,191200,116510360,6910,6910,6910,6910,0
20240809,191100,116510360,6910,6910,6910,6910,0
20240809,191000,116510360,6910,6910,6910,6910,0
20240809,190900,116510360,6910,6910,6910,6910,52
20240809,190800,116510360,6910,6910,6910,6910,0
20240809,190700,116510360,6910,6910,6910,6910,0
20240809,190600,116510360,6910,6910,6910,6910,0
20240809,190500,116510360,6910,6910,6910,6910,0
20240809,190400,116510360,6910,6910,6910,6910,0
20240809,190300,116510360,6910,6910,6910,6910,0
20240809,190200,116510360,6910,6910,6910,6910,0
20240809,190100,116510360,6910,6910,6910,6910,0
20240809,190000,116510360,6910,6910,6910,6910,0
20240809,185900,116510360,6910,6910,6910,6910,0
20240809,185800,116510360,6910,6910,6910,6910,0
20240809,185700,116510360,6910,6910,6910,6910,0
20240809,185600,116510360,6910,6910,6910,6910,0
20240809,185500,116510360,6910,6910,6910,6910,0
20240809,185400,116510360,6910,6910,6910,6910,0
20240809,185300,116510360,6910,6910,6910,6910,0
20240809,185200,116510360,6910,6910,6910,6910,0
20240809,185100,116510360,6910,6910,6910,6910,0
20240809,185000,116510360,6910,6910,6910,6910,0
20240809,184900,116510360,6910,6910,6910,6910,0
20240809,184800,116510360,6910,6910,6910,6910,0
20240809,184700,116510360,6910,6910,6910,6910,0
20240809,184600,116510360,6910,6910,6910,6910,0
20240809,184500,116510360,6910,6910,6910,6910,0
20240809,184400,116510360,6910,6910,6910,6910,0
20240809,184300,116510360,6910,6910,6910,6910,0
20240809,184200,116510360,6910,6910,6910,6910,0
20240809,184100,116510360,6910,6910,6910,6910,0
20240809,184000,116510360,6910,6910,6910,6910,0
20240809,183900,116510360,6910,6910,6910,6910,52
20240809,183800,116510360,6910,6910,6910,6910,0
20240809,183700,116510360,6910,6910,6910,6910,0
20240809,183600,116510360,6910,6910,6910,6910,0
20240809,183500,116510360,6910,6910,6910,6910,0
20240809,183400,116510360,6910,6910,6910,6910,0
20240809,183300,116510360,6910,6910,6910,6910,0
20240809,183200,116510360,6910,6910,6910,6910,0
20240809,183100,116510360,6910,6910,6910,6910,0
20240809,183000,116510360,6910,6910,6910,6910,0
20240809,182900,116510360,6910,6910,6910,6910,0
20240809,182800,116510360,6910,6910,6910,6910,0
20240809,182700,116510360,6910,6910,6910,6910,0
20240809,182600,116510360,6910,6910,6910,6910,0
20240809,182500,116510360,6910,6910,6910,6910,0
20240809,182400,116510360,6910,6910,6910,6910,0
20240809,182300,116510360,6910,6910,6910,6910,0
20240809,182200,116510360,6910,6910,6910,6910,0
20240809,182100,116510360,6910,6910,6910,6910,0
20240809,182000,116510360,6910,6910,6910,6910,0
20240809,181900,116510360,6910,6910,6910,6910,0
20240809,181800,116510360,6910,6910,6910,6910,0
20240809,181700,116510360,6910,6910,6910,6910,0
20240809,181600,116510360,6910,6910,6910,6910,0
20240809,181500,116510360,6910,6910,6910,6910,0
20240809,181400,116510360,6910,6910,6910,6910,0
20240809,181300,116510360,6910,6910,6910,6910,0
20240809,181200,116510360,6910,6910,6910,6910,0
20240809,181100,116510360,6910,6910,6910,6910,0
20240809,181000,116510360,6910,6910,6910,6910,0
20240809,180900,116510360,6910,6910,6910,6910,52
20240809,180800,116510360,6910,6910,6910,6910,0
20240809,180700,116510360,6910,6910,6910,6910,0
20240809,180600,116510360,6910,6910,6910,6910,0
20240809,180500,116510360,6910,6910,6910,6910,0
20240809,180400,116510360,6910,6910,6910,6910,0
20240809,180300,116510360,6910,6910,6910,6910,0
20240809,180200,116510360,6910,6910,6910,6910,0
20240809,180100,116510360,6910,6910,6910,6910,0
20240809,180000,116510360,6910,6910,6910,6910,0
20240809,175900,116510360,6910,6910,6910,6910,0
20240809,175800,116510360,6910,6910,6910,6910,0
20240809,175700,116510360,6910,6910,6910,6910,0
20240809,175600,116510360,6910,6910,6910,6910,0
20240809,175500,116510360,6910,6910,6910,6910,0
20240809,175400,116510360,6910,6910,6910,6910,0
20240809,175300,116510360,6910,6910,6910,6910,0
20240809,175200,116510360,6910,6910,6910,6910,0
20240809,175100,116510360,6910,6910,6910,6910,0
20240809,175000,116510360,6910,6910,6910,6910,0
20240809,174900,116510360,6910,6910,6910,6910,0
20240809,174800,116510360,6910,6910,6910,6910,0
20240809,174700,116510360,6910,6910,6910,6910,0
20240809,174600,116510360,6910,6910,6910,6910,0
20240809,174500,116510360,6910,6910,6910,6910,0
20240809,174400,116510360,6910,6910,6910,6910,0
20240809,174300,116510360,6910,6910,6910,6910,0
20240809,174200,116510360,6910,6910,6910,6910,0
20240809,174100,116510360,6910,6910,6910,6910,0
20240809,174000,116510360,6910,6910,6910,6910,0
20240809,173900,116510360,6910,6910,6910,6910,52
20240809,173800,116510360,6910,6910,6910,6910,0
20240809,173700,116510360,6910,6910,6910,6910,0
20240809,173600,116510360,6910,6910,6910,6910,0
20240809,173500,116510360,6910,6910,6910,6910,0
20240809,173400,116510360,6910,6910,6910,6910,0
20240809,173300,116510360,6910,6910,6910,6910,0
20240809,173200,116510360,6910,6910,6910,6910,0
20240809,173100,116510360,6910,6910,6910,6910,0
20240809,173000,116510360,6910,6910,6910,6910,0
20240809,172900,116510360,6910,6910,6910,6910,0
20240809,172800,116510360,6910,6910,6910,6910,0
20240809,172700,116510360,6910,6910,6910,6910,0
20240809,172600,116510360,6910,6910,6910,6910,0
20240809,172500,116510360,6910,6910,6910,6910,0
20240809,172400,116510360,6910,6910,6910,6910,0
20240809,172300,116510360,6910,6910,6910,6910,0
20240809,172200,116510360,6910,6910,6910,6910,0
20240809,172100,116510360,6910,6910,6910,6910,0
20240809,172000,116510360,6910,6910,6910,6910,0
20240809,171900,116510360,6910,6910,6910,6910,0
20240809,171800,116510360,6910,6910,6910,6910,0
20240809,171700,116510360,6910,6910,6910,6910,0
20240809,171600,116510360,6910,6910,6910,6910,0
20240809,171500,116510360,6910,6910,6910,6910,0
20240809,171400,116510360,6910,6910,6910,6910,0
20240809,171300,116510360,6910,6910,6910,6910,0
20240809,171200,116510360,6910,6910,6910,6910,0
20240809,171100,116510360,6910,6910,6910,6910,0
20240809,171000,116510360,6910,6910,6910,6910,0
20240809,170900,116510360,6910,6910,6910,6910,52
20240809,170800,116510360,6910,6910,6910,6910,0
20240809,170700,116510360,6910,6910,6910,6910,0
20240809,170600,116510360,6910,6910,6910,6910,0
20240809,170500,116510360,6910,6910,6910,6910,0
20240809,170400,116510360,6910,6910,6910,6910,0
20240809,170300,116510360,6910,6910,6910,6910,0
20240809,170200,116510360,6910,6910,6910,6910,0
20240809,170100,116510360,6910,6910,6910,6910,0
20240809,170000,116510360,6910,6910,6910,6910,0
20240809,165900,116510360,6910,6910,6910,6910,0
20240809,165800,116510360,6910,6910,6910,6910,0
20240809,165700,116510360,6910,6910,6910,6910,0
20240809,165600,116510360,6910,6910,6910,6910,0
20240809,165500,116510360,6910,6910,6910,6910,0
20240809,165400,116510360,6910,6910,6910,6910,0
20240809,165300,116510360,6910,6910,6910,6910,0
20240809,165200,116510360,6910,6910,6910,6910,0
20240809,165100,116510360,6910,6910,6910,6910,0
20240809,165000,116510360,6910,6910,6910,6910,0
20240809,164900,116510360,6910,6910,6910,6910,0
20240809,164800,116510360,6910,6910,6910,6910,0
20240809,164700,116510360,6910,6910,6910,6910,0
20240809,164600,116510360,6910,6910,6910,6910,0
20240809,164500,116510360,6910,6910,6910,6910,0
20240809,164400,116510360,6910,6910,6910,6910,0
20240809,164300,116510360,6910,6910,6910,6910,0
20240809,164200,116510360,6910,6910,6910,6910,0
20240809,164100,116510360,6910,6910,6910,6910,0
20240809,164000,116510360,6910,6910,6910,6910,0
20240809,163900,116510360,6910,6910,6910,6910,52
20240809,163800,116510360,6910,6910,6910,6910,0
20240809,163700,116510360,6910,6910,6910,6910,0
20240809,163600,116510360,6910,6910,6910,6910,0
20240809,163500,116510360,6910,6910,6910,6910,0
20240809,163400,116510360,6910,6910,6910,6910,0
20240809,163300,116510360,6910,6910,6910,6910,0
20240809,163200,116510360,6910,6910,6910,6910,0
20240809,163100,116510360,6910,6910,6910,6910,0
20240809,163000,116510360,6910,6910,6910,6910,0
20240809,162900,116510360,6910,6910,6910,6910,0
20240809,162800,116510360,6910,6910,6910,6910,0
20240809,162700,116510360,6910,6910,6910,6910,0
20240809,162600,116510360,6910,6910,6910,6910,0
20240809,162500,116510360,6910,6910,6910,6910,0
20240809,162400,116510360,6910,6910,6910,6910,0
20240809,162300,116510360,6910,6910,6910,6910,0
20240809,162200,116510360,6910,6910,6910,6910,0
20240809,162100,116510360,6910,6910,6910,6910,0
20240809,162000,116510360,6910,6910,6910,6910,0
20240809,161900,116510360,6910,6910,6910,6910,0
20240809,161800,116510360,6910,6910,6910,6910,0
20240809,161700,116510360,6910,6910,6910,6910,0
20240809,161600,116510360,6910,6910,6910,6910,0
20240809,161500,116510360,6910,6910,6910,6910,0
20240809,161400,116510360,6910,6910,6910,6910,0
20240809,161300,116510360,6910,6910,6910,6910,0
20240809,161200,116510360,6910,6910,6910,6910,0
20240809,161100,116510360,6910,6910,6910,6910,0
20240809,161000,116510360,6910,6910,6910,6910,0
20240809,160900,116510360,6910,6910,6910,6910,52
20240809,160800,116510360,6910,6910,6910,6910,0
20240809,160700,116510360,6910,6910,6910,6910,0
20240809,160600,116510360,6910,6910,6910,6910,0
20240809,160500,116510360,6910,6910,6910,6910,0
20240809,160400,116510360,6910,6910,6910,6910,0
20240809,160300,116510360,6910,6910,6910,6910,0
20240809,160200,116510360,6910,6910,6910,6910,0
20240809,160100,116510360,6910,6910,6910,6910,0
20240809,160000,116510360,6910,6910,6910,6910,0
20240809,155900,116510360,6910,6910,6910,6910,0
20240809,155800,116510360,6910,6910,6910,6910,0
20240809,155700,116510360,6910,6910,6910,6910,0
20240809,155600,116510360,6910,6910,6910,6910,0
20240809,155500,116510360,6910,6910,6910,6910,0
20240809,155400,116510360,6910,6910,6910,6910,0
20240809,155300,116510360,6910,6910,6910,6910,0
20240809,155200,116510360,6910,6910,6910,6910,0
20240809,155100,116510360,6910,6910,6910,6910,0
20240809,155000,116510360,6910,6910,6910,6910,0
20240809,154900,116510360,6910,6910,6910,6910,0
20240809,154800,116510360,6910,6910,6910,6910,0
20240809,154700,116510360,6910,6910,6910,6910,0
20240809,154600,116510360,6910,6910,6910,6910,0
20240809,154500,116510360,6910,6910,6910,6910,0
20240809,154400,116510360,6910,6910,6910,6910,0
20240809,154300,116510360,6910,6910,6910,6910,0
20240809,154200,116510360,6910,6910,6910,6910,0
20240809,154100,116510360,6910,6910,6910,6910,0
20240809,154000,116510360,6910,6910,6910,6910,0
20240809,153900,116510360,6910,6910,6910,6910,52
20240809,153800,116510360,6910,6910,6910,6910,0
20240809,153700,116510360,6910,6910,6910,6910,0
20240809,153600,116510360,6910,6910,6910,6910,0
20240809,153500,116510360,6910,6910,6910,6910,0
20240809,153400,116510360,6910,6910,6910,6910,0
20240809,153300,116510360,6910,6910,6910,6910,0
20240809,153200,116510360,6910,6910,6910,6910,0
20240809,153100,116510360,6910,6910,6910,6910,0
20240809,153000,116510360,6910,6910,6910,6910,52
20240809,152900,116151040,6850,6850,6850,6850,0
20240809,152800,116151040,6850,6850,6850,6850,0
20240809,152700,116151040,6850,6850,6850,6850,0
20240809,152600,116151040,6850,6850,6850,6850,0
20240809,152500,116151040,6850,6850,6850,6850,0
20240809,152400,116151040,6850,6850,6850,6850,0
20240809,152300,116151040,6850,6850,6850,6850,0
20240809,152200,116151040,6850,6850,6850,6850,0
20240809,152100,116151040,6850,6850,6850,6850,0
20240809,152000,116151040,6850,6850,6850,6850,0
20240809,151900,116151040,6850,6870,6870,6850,354
20240809,151800,113725500,6890,6880,6890,6880,9
20240809,151700,113663560,6890,6890,6890,6890,0
20240809,151600,113663560,6890,6890,6890,6890,3
20240809,151500,113642890,6890,6890,6890,6890,1
20240809,151400,113636000,6890,6890,6890,6890,12
20240809,151300,113553320,6890,6890,6890,6890,4
20240809,151200,113525760,6890,6890,6890,6890,10
20240809,151100,113456860,6910,6910,6910,6910,0
20240809,151000,113456860,6910,6910,6910,6910,0
20240809,150900,113456860,6910,6910,6910,6910,0
20240809,150800,113456860,6910,6890,6910,6880,102
20240809,150700,112755040,6910,6910,6910,6910,0
20240809,150600,112755040,6910,6910,6910,6910,0
20240809,150500,112755040,6910,6910,6910,6910,0
20240809,150400,112755040,6910,6910,6910,6910,0
20240809,150300,112755040,6910,6910,6910,6910,266
20240809,150200,110916980,6920,6920,6920,6920,0
20240809,150100,110916980,6920,6910,6920,6910,49
20240809,150000,110578250,6890,6910,6910,6890,3
20240809,145900,110557560,6910,6910,6910,6910,0
20240809,145800,110557560,6910,6910,6910,6910,0
20240809,145700,110557560,6910,6910,6910,6910,200
20240809,145600,109175560,6910,6910,6910,6910,1
20240809,145500,109168650,6910,6910,6910,6910,0
20240809,145400,109168650,6910,6910,6910,6910,0
20240809,145300,109168650,6910,6910,6910,6910,0
20240809,145200,109168650,6910,6910,6910,6910,0
20240809,145100,109168650,6910,6910,6910,6910,0
20240809,145000,109168650,6910,6900,6910,6900,5
20240809,144900,109134130,6870,6870,6870,6870,0
20240809,144800,109134130,6870,6870,6870,6870,0
20240809,144700,109134130,6870,6870,6870,6870,70
20240809,144600,108653230,6860,6860,6860,6860,1
20240809,144500,108646370,6870,6870,6870,6870,0
20240809,144400,108646370,6870,6870,6870,6870,78
20240809,144300,108110510,6870,6870,6870,6870,2
20240809,144200,108096770,6870,6870,6870,6870,0
20240809,144100,108096770,6870,6870,6870,6870,0
20240809,144000,108096770,6870,6870,6870,6870,0
20240809,143900,108096770,6870,6870,6870,6870,123
20240809,143800,107251760,6870,6870,6870,6870,0
20240809,143700,107251760,6870,6870,6870,6870,0
20240809,143600,107251760,6870,6870,6870,6870,0
20240809,143500,107251760,6870,6870,6870,6870,0
20240809,143400,107251760,6870,6870,6870,6870,0
20240809,143300,107251760,6870,6870,6870,6870,0
20240809,143200,107251760,6870,6870,6870,6870,0
20240809,143100,107251760,6870,6870,6870,6870,0
20240809,143000,107251760,6870,6870,6870,6870,0
20240809,142900,107251760,6870,6870,6870,6870,490
20240809,142800,103885460,6870,6870,6870,6870,0
20240809,142700,103885460,6870,6870,6870,6870,1
20240809,142600,103878590,6870,6880,6880,6870,11
20240809,142500,103802920,6880,6880,6880,6880,0
20240809,142400,103802920,6880,6880,6880,6880,0
20240809,142300,103802920,6880,6880,6880,6880,0
20240809,142200,103802920,6880,6880,6880,6880,0
20240809,142100,103802920,6880,6880,6880,6880,1
20240809,142000,103796040,6880,6880,6880,6880,0
20240809,141900,103796040,6880,6880,6880,6880,0
20240809,141800,103796040,6880,6880,6880,6880,200
20240809,141700,102420040,6880,6880,6880,6880,40
20240809,141600,102144840,6880,6890,6890,6880,200
20240809,141500,100768770,6890,6890,6890,6890,117
20240809,141400,99962640,6890,6890,6890,6890,100
20240809,141300,99273640,6880,6880,6880,6880,12
20240809,141200,99191080,6890,6890,6890,6890,0
20240809,141100,99191080,6890,6890,6890,6890,0
20240809,141000,99191080,6890,6890,6890,6890,0
20240809,140900,99191080,6890,6890,6890,6890,0
20240809,140800,99191080,6890,6890,6890,6890,60
20240809,140700,98777680,6890,6890,6890,6890,0
20240809,140600,98777680,6890,6890,6890,6890,0
20240809,140500,98777680,6890,6890,6890,6890,40
20240809,140400,98502080,6890,6890,6890,6890,61
20240809,140300,98081790,6880,6880,6880,6880,0
20240809,140200,98081790,6880,6880,6880,6880,0
20240809,140100,98081790,6880,6880,6880,6880,0
20240809,140000,98081790,6880,6880,6880,6880,0
20240809,135900,98081790,6880,6880,6880,6880,47
20240809,135800,97758430,6900,6910,6910,6900,3
20240809,135700,97737720,6910,6910,6910,6910,0
20240809,135600,97737720,6910,6910,6910,6910,0
20240809,135500,97737720,6910,6910,6910,6910,0
20240809,135400,97737720,6910,6910,6910,6910,7
20240809,135300,97689350,6900,6900,6900,6900,0
20240809,135200,97689350,6900,6900,6900,6900,30
20240809,135100,97482350,6900,6900,6900,6900,0
20240809,135000,97482350,6900,6900,6900,6900,0
20240809,134900,97482350,6900,6900,6900,6900,0
20240809,134800,97482350,6900,6900,6900,6900,300
20240809,134700,95412350,6910,6910,6910,6910,0
20240809,134600,95412350,6910,6910,6910,6910,3
20240809,134500,95391620,6900,6900,6900,6900,0
20240809,134400,95391620,6900,6900,6900,6900,0
20240809,134300,95391620,6900,6900,6900,6900,0
20240809,134200,95391620,6900,6900,6900,6900,0
20240809,134100,95391620,6900,6900,6900,6900,0
20240809,134000,95391620,6900,6900,6900,6900,1
20240809,133900,95384720,6910,6910,6910,6910,20
20240809,133800,95246520,6910,6910,6910,6910,0
20240809,133700,95246520,6910,6910,6910,6910,0
20240809,133600,95246520,6910,6910,6910,6910,1
20240809,133500,95239610,6910,6910,6910,6910,1
20240809,133400,95232700,6910,6910,6910,6910,0
20240809,133300,95232700,6910,6910,6910,6910,0
20240809,133200,95232700,6910,6910,6910,6910,0
20240809,133100,95232700,6910,6910,6910,6910,1
20240809,133000,95225790,6910,6910,6910,6910,0
20240809,132900,95225790,6910,6910,6910,6910,0
20240809,132800,95225790,6910,6910,6910,6910,0
20240809,132700,95225790,6910,6910,6910,6910,1
20240809,132600,95218880,6910,6910,6910,6910,4
20240809,132500,95191240,6910,6910,6910,6910,1
20240809,132400,95184330,6910,6910,6910,6910,0
20240809,132300,95184330,6910,6910,6910,6910,1
20240809,132200,95177420,6910,6910,6910,6910,0
20240809,132100,95177420,6910,6910,6910,6910,0
20240809,132000,95177420,6910,6910,6910,6910,5
20240809,131900,95142870,6850,6890,6890,6850,1500
20240809,131800,84850910,6910,6910,6910,6910,0
20240809,131700,84850910,6910,6910,6910,6910,2
20240809,131600,84837090,6890,6890,6890,6890,0
20240809,131500,84837090,6890,6890,6890,6890,0
20240809,131400,84837090,6890,6890,6890,6890,0
20240809,131300,84837090,6890,6890,6890,6890,0
20240809,131200,84837090,6890,6890,6890,6890,0
20240809,131100,84837090,6890,6890,6890,6890,0
20240809,131000,84837090,6890,6900,6900,6890,55
20240809,130900,84458070,6900,6900,6900,6900,0
20240809,130800,84458070,6900,6910,6910,6900,112
20240809,130700,83684250,6900,6900,6900,6900,23
20240809,130600,83525550,6890,6890,6890,6890,0
20240809,130500,83525550,6890,6890,6890,6890,0
20240809,130400,83525550,6890,6890,6890,6890,0
20240809,130300,83525550,6890,6890,6890,6890,0
20240809,130200,83525550,6890,6890,6890,6890,0
20240809,130100,83525550,6890,6890,6890,6890,0
20240809,130000,83525550,6890,6890,6890,6890,0
20240809,125900,83525550,6890,6890,6890,6890,0
20240809,125800,83525550,6890,6890,6890,6890,0
20240809,125700,83525550,6890,6890,6890,6890,0
20240809,125600,83525550,6890,6890,6890,6890,0
20240809,125500,83525550,6890,6890,6890,6890,0
20240809,125400,83525550,6890,6890,6890,6890,0
20240809,125300,83525550,6890,6890,6890,6890,0
20240809,125200,83525550,6890,6890,6890,6890,1
20240809,125100,83518660,6900,6900,6900,6900,0
20240809,125000,83518660,6900,6900,6900,6900,0
20240809,124900,83518660,6900,6900,6900,6900,0
20240809,124800,83518660,6900,6900,6900,6900,3
20240809,124700,83497960,6880,6880,6880,6880,0
20240809,124600,83497960,6880,6880,6880,6880,0
20240809,124500,83497960,6880,6880,6880,6880,0
20240809,124400,83497960,6880,6880,6880,6880,8
20240809,124300,83442920,6880,6880,6880,6880,0
20240809,124200,83442920,6880,6880,6880,6880,0
20240809,124100,83442920,6880,6880,6880,6880,0
20240809,124000,83442920,6880,6880,6880,6880,0
20240809,123900,83442920,6880,6880,6880,6880,0
20240809,123800,83442920,6880,6890,6890,6880,121
20240809,123700,82609940,6890,6890,6890,6890,10
20240809,123600,82541040,6900,6900,6900,6900,1
20240809,123500,82534140,6910,6910,6910,6910,0
20240809,123400,82534140,6910,6910,6910,6910,0
20240809,123300,82534140,6910,6910,6910,6910,1
20240809,123200,82527230,6900,6900,6900,6900,0
20240809,123100,82527230,6900,6900,6900,6900,0
20240809,123000,82527230,6900,6900,6900,6900,1
20240809,122900,82520330,6910,6920,6920,6910,106
20240809,122800,81786820,6920,6920,6920,6920,0
20240809,122700,81786820,6920,6920,6920,6920,0
20240809,122600,81786820,6920,6920,6920,6920,5
20240809,122500,81752220,6920,6920,6920,6920,0
20240809,122400,81752220,6920,6920,6920,6920,63
20240809,122300,81316260,6920,6910,6920,6900,17
20240809,122200,81198920,6900,6880,6900,6880,96
20240809,122100,80537380,6870,6870,6870,6870,30
20240809,122000,80331280,6850,6850,6850,6850,0
20240809,121900,80331280,6850,6850,6850,6850,208
20240809,121800,78906480,6860,6860,6860,6860,0
20240809,121700,78906480,6860,6860,6860,6860,0
20240809,121600,78906480,6860,6860,6860,6860,0
20240809,121500,78906480,6860,6860,6860,6860,0
20240809,121400,78906480,6860,6860,6860,6860,0
20240809,121300,78906480,6860,6860,6860,6860,0
20240809,121200,78906480,6860,6860,6860,6860,1
20240809,121100,78899620,6870,6870,6870,6870,0
20240809,121000,78899620,6870,6870,6870,6870,5
20240809,120900,78865270,6870,6860,6870,6860,5
20240809,120800,78830940,6820,6850,6860,6820,240
20240809,120700,77186800,6820,6850,6850,6820,204
20240809,120600,75795370,6820,6820,6820,6820,62
20240809,120500,75372530,6850,6850,6850,6850,0
20240809,120400,75372530,6850,6840,6850,6840,2
20240809,120300,75358840,6850,6850,6850,6850,0
20240809,120200,75358840,6850,6850,6850,6850,4
20240809,120100,75331440,6850,6850,6850,6850,0
20240809,120000,75331440,6850,6850,6850,6850,2
20240809,115900,75317740,6850,6850,6850,6850,5
20240809,115800,75283490,6830,6830,6830,6830,0
20240809,115700,75283490,6830,6830,6830,6830,1863
20240809,115600,62559200,6830,6830,6830,6830,220
20240809,115500,61056600,6830,6830,6830,6830,0
20240809,115400,61056600,6830,6830,6830,6830,0
20240809,115300,61056600,6830,6830,6830,6830,10
20240809,115200,60988300,6820,6820,6820,6820,0
20240809,115100,60988300,6820,6820,6820,6820,100
20240809,115000,60306300,6830,6830,6830,6830,0
20240809,114900,60306300,6830,6830,6830,6830,0
20240809,114800,60306300,6830,6830,6830,6830,10
20240809,114700,60238000,6830,6830,6830,6830,12
20240809,114600,60156040,6830,6830,6830,6830,15
20240809,114500,60053590,6830,6850,6850,6820,87
20240809,114400,59459310,6850,6840,6850,6820,16
20240809,114300,59349770,6840,6840,6840,6840,0
20240809,114200,59349770,6840,6820,6850,6820,173
20240809,114100,58168270,6820,6820,6820,6820,0
20240809,114000,58168270,6820,6810,6820,6810,3
20240809,113900,58147830,6810,6810,6810,6810,0
20240809,113800,58147830,6810,6810,6810,6810,0
20240809,113700,58147830,6810,6810,6810,6810,3
20240809,113600,58127400,6810,6810,6810,6810,0
20240809,113500,58127400,6810,6810,6810,6810,0
20240809,113400,58127400,6810,6810,6810,6810,21
20240809,113300,57984390,6810,6810,6810,6810,0
20240809,113200,57984390,6810,6810,6810,6810,0
20240809,113100,57984390,6810,6810,6810,6810,29
20240809,113000,57786900,6810,6810,6810,6810,0
20240809,112900,57786900,6810,6810,6810,6810,0
20240809,112800,57786900,6810,6790,6810,6790,344
20240809,112700,55445720,6790,6790,6790,6790,0
20240809,112600,55445720,6790,6790,6790,6790,0
20240809,112500,55445720,6790,6790,6790,6790,0
20240809,112400,55445720,6790,6790,6790,6790,0
20240809,112300,55445720,6790,6790,6790,6790,0
20240809,112200,55445720,6790,6790,6790,6790,0
20240809,112100,55445720,6790,6790,6790,6790,0
20240809,112000,55445720,6790,6780,6790,6780,2
20240809,111900,55432150,6780,6780,6780,6780,0
20240809,111800,55432150,6780,6780,6780,6780,0
20240809,111700,55432150,6780,6780,6780,6780,0
20240809,111600,55432150,6780,6780,6780,6780,0
20240809,111500,55432150,6780,6780,6780,6780,86
20240809,111400,54849070,6770,6770,6770,6770,0
20240809,111300,54849070,6770,6770,6770,6770,0
20240809,111200,54849070,6770,6770,6770,6770,142
20240809,111100,53887730,6770,6770,6780,6770,40
20240809,111000,53616720,6770,6760,6770,6760,357
20240809,110900,51203370,6760,6760,6760,6760,10
20240809,110800,51135770,6770,6770,6770,6770,90
20240809,110700,50526470,6770,6770,6770,6770,0
20240809,110600,50526470,6770,6770,6770,6770,5
20240809,110500,50492620,6760,6760,6760,6760,11
20240809,110400,50418260,6760,6760,6760,6760,80
20240809,110300,49877460,6760,6760,6760,6760,7
20240809,110200,49830140,6760,6760,6760,6760,0
20240809,110100,49830140,6760,6730,6760,6730,8
20240809,110000,49776270,6710,6710,6710,6710,0
20240809,105900,49776270,6710,6710,6710,6710,0
20240809,105800,49776270,6710,6710,6710,6710,0
20240809,105700,49776270,6710,6740,6740,6710,451
20240809,105600,46741500,6740,6750,6760,6740,284
20240809,105500,44827060,6750,6730,6750,6730,86
20240809,105400,44247470,6730,6730,6730,6730,45
20240809,105300,43944620,6740,6730,6740,6730,81
20240809,105200,43399150,6730,6730,6730,6730,15
20240809,105100,43298200,6730,6730,6730,6730,18
20240809,105000,43177060,6720,6720,6720,6720,794
20240809,104900,37841380,6710,6710,6710,6710,5
20240809,104800,37807830,6710,6710,6710,6710,0
20240809,104700,37807830,6710,6710,6710,6710,939
20240809,104600,31507140,6700,6700,6700,6700,0
20240809,104500,31507140,6700,6700,6700,6700,20
20240809,104400,31373140,6710,6710,6710,6710,0
20240809,104300,31373140,6710,6710,6710,6710,0
20240809,104200,31373140,6710,6710,6710,6710,0
20240809,104100,31373140,6710,6710,6710,6710,0
20240809,104000,31373140,6710,6710,6710,6710,0
20240809,103900,31373140,6710,6710,6710,6710,0
20240809,103800,31373140,6710,6710,6710,6710,0
20240809,103700,31373140,6710,6690,6710,6690,115
20240809,103600,30601790,6700,6700,6700,6700,256
20240809,103500,28886590,6690,6690,6690,6690,0
20240809,103400,28886590,6690,6690,6690,6690,0
20240809,103300,28886590,6690,6690,6690,6690,0
20240809,103200,28886590,6690,6690,6690,6690,0
20240809,103100,28886590,6690,6690,6690,6690,0
20240809,103000,28886590,6690,6690,6690,6690,0
20240809,102900,28886590,6690,6690,6690,6690,0
20240809,102800,28886590,6690,6690,6690,6690,0
20240809,102700,28886590,6690,6690,6690,6690,0
20240809,102600,28886590,6690,6690,6690,6690,0
20240809,102500,28886590,6690,6690,6690,6690,0
20240809,102400,28886590,6690,6690,6690,6690,100
20240809,102300,28217590,6700,6700,6700,6700,3
20240809,102200,28197490,6680,6680,6680,6680,0
20240809,102100,28197490,6680,6690,6690,6680,242
20240809,102000,26580920,6690,6690,6690,6690,0
20240809,101900,26580920,6690,6670,6690,6670,577
20240809,101800,22726460,6680,6680,6680,6680,0
20240809,101700,22726460,6680,6680,6680,6680,0
20240809,101600,22726460,6680,6680,6680,6680,30
20240809,101500,22526060,6680,6680,6680,6680,0
20240809,101400,22526060,6680,6680,6680,6680,0
20240809,101300,22526060,6680,6680,6680,6680,1
20240809,101200,22519380,6680,6680,6680,6680,0
20240809,101100,22519380,6680,6680,6680,6680,0
20240809,101000,22519380,6680,6680,6680,6680,20
20240809,100900,22385780,6680,6680,6680,6680,1
20240809,100800,22379100,6690,6690,6690,6690,0
20240809,100700,22379100,6690,6690,6690,6690,35
20240809,100600,22144950,6690,6690,6690,6690,18
20240809,100500,22024530,6690,6690,6690,6690,0
20240809,100400,22024530,6690,6690,6690,6690,0
20240809,100300,22024530,6690,6690,6690,6690,0
20240809,100200,22024530,6690,6690,6690,6690,1
20240809,100100,22017840,6680,6680,6680,6680,0
20240809,100000,22017840,6680,6680,6680,6680,0
20240809,095900,22017840,6680,6660,6680,6660,21
20240809,095800,21877960,6600,6680,6700,6600,165
20240809,095700,20775090,6680,6680,6680,6680,1
20240809,095600,20768410,6680,6680,6680,6680,6
20240809,095500,20728330,6680,6680,6680,6680,0
20240809,095400,20728330,6680,6680,6680,6680,0
20240809,095300,20728330,6680,6680,6680,6680,0
20240809,095200,20728330,6680,6670,6680,6670,5
20240809,095100,20694970,6640,6640,6640,6640,0
20240809,095000,20694970,6640,6640,6640,6640,0
20240809,094900,20694970,6640,6640,6640,6640,0
20240809,094800,20694970,6640,6640,6640,6640,0
20240809,094700,20694970,6640,6640,6640,6640,393
20240809,094600,18085450,6650,6650,6650,6650,0
20240809,094500,18085450,6650,6650,6650,6650,0
20240809,094400,18085450,6650,6650,6650,6650,446
20240809,094300,15119550,6640,6640,6640,6640,16
20240809,094200,15013310,6560,6560,6560,6560,0
20240809,094100,15013310,6560,6560,6560,6560,0
20240809,094000,15013310,6560,6560,6560,6560,0
20240809,093900,15013310,6560,6560,6560,6560,0
20240809,093800,15013310,6560,6560,6560,6560,0
20240809,093700,15013310,6560,6560,6560,6560,0
20240809,093600,15013310,6560,6560,6560,6560,0
20240809,093500,15013310,6560,6640,6640,6560,792
20240809,093400,9797970,6640,6640,6640,6640,0
20240809,093300,9797970,6640,6640,6640,6640,0
20240809,093200,9797970,6640,6640,6640,6640,493
20240809,093100,6524450,6610,6610,6610,6610,0
20240809,093000,6524450,6610,6620,6620,6610,48
20240809,092900,6207060,6640,6640,6640,6640,0
20240809,092800,6207060,6640,6640,6640,6640,17
20240809,092700,6094180,6640,6640,6640,6640,0
20240809,092600,6094180,6640,6640,6640,6640,24
20240809,092500,5934820,6670,6670,6670,6670,0
20240809,092400,5934820,6670,6670,6670,6670,0
20240809,092300,5934820,6670,6670,6670,6670,0
20240809,092200,5934820,6670,6670,6670,6670,0
20240809,092100,5934820,6670,6670,6670,6670,0
20240809,092000,5934820,6670,6670,6670,6670,45
20240809,091900,5634670,6670,6670,6670,6670,100
20240809,091800,4967670,6670,6650,6670,6650,149
20240809,091700,3974190,6640,6640,6640,6640,0
20240809,091600,3974190,6640,6630,6640,6630,16
20240809,091500,3867990,6630,6620,6630,6620,31
20240809,091400,3662620,6630,6630,6630,6630,1
20240809,091300,3655990,6620,6620,6620,6620,2
20240809,091200,3642750,6600,6590,6600,6590,193
20240809,091100,2369770,6590,6590,6590,6590,22
20240809,091000,2224790,6600,6600,6600,6600,73
20240809,090900,1742990,6600,6600,6600,6590,54
20240809,090800,1386780,6590,6580,6590,6580,49
20240809,090700,1064090,6580,6580,6580,6580,0
20240809,090600,1064090,6580,6580,6580,6580,24
20240809,090500,906170,6570,6570,6570,6570,23
20240809,090400,755060,6570,6570,6570,6570,22
20240809,090300,610520,6570,6570,6570,6570,22
20240809,090200,465980,6570,6570,6570,6570,0
20240809,090100,465980,6570,6570,6570,6570,0
20240809,090000,465980,6570,6560,6570,6560,71