KissMeData/104540/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,200700,65511520,6980,6980,6980,6980,500
20240812,200600,65511520,6980,6980,6980,6980,0
20240812,200500,65511520,6980,6980,6980,6980,0
20240812,200400,65511520,6980,6980,6980,6980,0
20240812,200300,65511520,6980,6980,6980,6980,0
20240812,200200,65511520,6980,6980,6980,6980,0
20240812,200100,65511520,6980,6980,6980,6980,0
20240812,200000,65511520,6980,6980,6980,6980,0
20240812,195900,65511520,6980,6980,6980,6980,0
20240812,195800,65511520,6980,6980,6980,6980,0
20240812,195700,65511520,6980,6980,6980,6980,0
20240812,195600,65511520,6980,6980,6980,6980,0
20240812,195500,65511520,6980,6980,6980,6980,0
20240812,195400,65511520,6980,6980,6980,6980,0
20240812,195300,65511520,6980,6980,6980,6980,0
20240812,195200,65511520,6980,6980,6980,6980,0
20240812,195100,65511520,6980,6980,6980,6980,0
20240812,195000,65511520,6980,6980,6980,6980,0
20240812,194900,65511520,6980,6980,6980,6980,0
20240812,194800,65511520,6980,6980,6980,6980,0
20240812,194700,65511520,6980,6980,6980,6980,0
20240812,194600,65511520,6980,6980,6980,6980,0
20240812,194500,65511520,6980,6980,6980,6980,0
20240812,194400,65511520,6980,6980,6980,6980,0
20240812,194300,65511520,6980,6980,6980,6980,0
20240812,194200,65511520,6980,6980,6980,6980,0
20240812,194100,65511520,6980,6980,6980,6980,0
20240812,194000,65511520,6980,6980,6980,6980,0
20240812,193900,65511520,6980,6980,6980,6980,0
20240812,193800,65511520,6980,6980,6980,6980,0
20240812,193700,65511520,6980,6980,6980,6980,500
20240812,193600,65511520,6980,6980,6980,6980,0
20240812,193500,65511520,6980,6980,6980,6980,0
20240812,193400,65511520,6980,6980,6980,6980,0
20240812,193300,65511520,6980,6980,6980,6980,0
20240812,193200,65511520,6980,6980,6980,6980,0
20240812,193100,65511520,6980,6980,6980,6980,0
20240812,193000,65511520,6980,6980,6980,6980,0
20240812,192900,65511520,6980,6980,6980,6980,0
20240812,192800,65511520,6980,6980,6980,6980,0
20240812,192700,65511520,6980,6980,6980,6980,0
20240812,192600,65511520,6980,6980,6980,6980,0
20240812,192500,65511520,6980,6980,6980,6980,0
20240812,192400,65511520,6980,6980,6980,6980,0
20240812,192300,65511520,6980,6980,6980,6980,0
20240812,192200,65511520,6980,6980,6980,6980,0
20240812,192100,65511520,6980,6980,6980,6980,0
20240812,192000,65511520,6980,6980,6980,6980,0
20240812,191900,65511520,6980,6980,6980,6980,0
20240812,191800,65511520,6980,6980,6980,6980,0
20240812,191700,65511520,6980,6980,6980,6980,0
20240812,191600,65511520,6980,6980,6980,6980,0
20240812,191500,65511520,6980,6980,6980,6980,0
20240812,191400,65511520,6980,6980,6980,6980,0
20240812,191300,65511520,6980,6980,6980,6980,0
20240812,191200,65511520,6980,6980,6980,6980,0
20240812,191100,65511520,6980,6980,6980,6980,0
20240812,191000,65511520,6980,6980,6980,6980,0
20240812,190900,65511520,6980,6980,6980,6980,0
20240812,190800,65511520,6980,6980,6980,6980,0
20240812,190700,65511520,6980,6980,6980,6980,500
20240812,190600,65511520,6980,6980,6980,6980,0
20240812,190500,65511520,6980,6980,6980,6980,0
20240812,190400,65511520,6980,6980,6980,6980,0
20240812,190300,65511520,6980,6980,6980,6980,0
20240812,190200,65511520,6980,6980,6980,6980,0
20240812,190100,65511520,6980,6980,6980,6980,0
20240812,190000,65511520,6980,6980,6980,6980,0
20240812,185900,65511520,6980,6980,6980,6980,0
20240812,185800,65511520,6980,6980,6980,6980,0
20240812,185700,65511520,6980,6980,6980,6980,0
20240812,185600,65511520,6980,6980,6980,6980,0
20240812,185500,65511520,6980,6980,6980,6980,0
20240812,185400,65511520,6980,6980,6980,6980,0
20240812,185300,65511520,6980,6980,6980,6980,0
20240812,185200,65511520,6980,6980,6980,6980,0
20240812,185100,65511520,6980,6980,6980,6980,0
20240812,185000,65511520,6980,6980,6980,6980,0
20240812,184900,65511520,6980,6980,6980,6980,0
20240812,184800,65511520,6980,6980,6980,6980,0
20240812,184700,65511520,6980,6980,6980,6980,0
20240812,184600,65511520,6980,6980,6980,6980,0
20240812,184500,65511520,6980,6980,6980,6980,0
20240812,184400,65511520,6980,6980,6980,6980,0
20240812,184300,65511520,6980,6980,6980,6980,0
20240812,184200,65511520,6980,6980,6980,6980,0
20240812,184100,65511520,6980,6980,6980,6980,0
20240812,184000,65511520,6980,6980,6980,6980,0
20240812,183900,65511520,6980,6980,6980,6980,0
20240812,183800,65511520,6980,6980,6980,6980,0
20240812,183700,65511520,6980,6980,6980,6980,500
20240812,183600,65511520,6980,6980,6980,6980,0
20240812,183500,65511520,6980,6980,6980,6980,0
20240812,183400,65511520,6980,6980,6980,6980,0
20240812,183300,65511520,6980,6980,6980,6980,0
20240812,183200,65511520,6980,6980,6980,6980,0
20240812,183100,65511520,6980,6980,6980,6980,0
20240812,183000,65511520,6980,6980,6980,6980,0
20240812,182900,65511520,6980,6980,6980,6980,0
20240812,182800,65511520,6980,6980,6980,6980,0
20240812,182700,65511520,6980,6980,6980,6980,0
20240812,182600,65511520,6980,6980,6980,6980,0
20240812,182500,65511520,6980,6980,6980,6980,0
20240812,182400,65511520,6980,6980,6980,6980,0
20240812,182300,65511520,6980,6980,6980,6980,0
20240812,182200,65511520,6980,6980,6980,6980,0
20240812,182100,65511520,6980,6980,6980,6980,0
20240812,182000,65511520,6980,6980,6980,6980,0
20240812,181900,65511520,6980,6980,6980,6980,0
20240812,181800,65511520,6980,6980,6980,6980,0
20240812,181700,65511520,6980,6980,6980,6980,0
20240812,181600,65511520,6980,6980,6980,6980,0
20240812,181500,65511520,6980,6980,6980,6980,0
20240812,181400,65511520,6980,6980,6980,6980,0
20240812,181300,65511520,6980,6980,6980,6980,0
20240812,181200,65511520,6980,6980,6980,6980,0
20240812,181100,65511520,6980,6980,6980,6980,0
20240812,181000,65511520,6980,6980,6980,6980,0
20240812,180900,65511520,6980,6980,6980,6980,0
20240812,180800,65511520,6980,6980,6980,6980,0
20240812,180700,65511520,6980,6980,6980,6980,500
20240812,180600,65511520,6980,6980,6980,6980,0
20240812,180500,65511520,6980,6980,6980,6980,0
20240812,180400,65511520,6980,6980,6980,6980,0
20240812,180300,65511520,6980,6980,6980,6980,0
20240812,180200,65511520,6980,6980,6980,6980,0
20240812,180100,65511520,6980,6980,6980,6980,0
20240812,180000,65511520,6980,6980,6980,6980,0
20240812,175900,65511520,6980,6980,6980,6980,0
20240812,175800,65511520,6980,6980,6980,6980,0
20240812,175700,65511520,6980,6980,6980,6980,0
20240812,175600,65511520,6980,6980,6980,6980,0
20240812,175500,65511520,6980,6980,6980,6980,0
20240812,175400,65511520,6980,6980,6980,6980,0
20240812,175300,65511520,6980,6980,6980,6980,0
20240812,175200,65511520,6980,6980,6980,6980,0
20240812,175100,65511520,6980,6980,6980,6980,0
20240812,175000,65511520,6980,6980,6980,6980,0
20240812,174900,65511520,6980,6980,6980,6980,0
20240812,174800,65511520,6980,6980,6980,6980,0
20240812,174700,65511520,6980,6980,6980,6980,0
20240812,174600,65511520,6980,6980,6980,6980,0
20240812,174500,65511520,6980,6980,6980,6980,0
20240812,174400,65511520,6980,6980,6980,6980,0
20240812,174300,65511520,6980,6980,6980,6980,0
20240812,174200,65511520,6980,6980,6980,6980,0
20240812,174100,65511520,6980,6980,6980,6980,0
20240812,174000,65511520,6980,6980,6980,6980,0
20240812,173900,65511520,6980,6980,6980,6980,0
20240812,173800,65511520,6980,6980,6980,6980,0
20240812,173700,65511520,6980,6980,6980,6980,500
20240812,173600,65511520,6980,6980,6980,6980,0
20240812,173500,65511520,6980,6980,6980,6980,0
20240812,173400,65511520,6980,6980,6980,6980,0
20240812,173300,65511520,6980,6980,6980,6980,0
20240812,173200,65511520,6980,6980,6980,6980,0
20240812,173100,65511520,6980,6980,6980,6980,0
20240812,173000,65511520,6980,6980,6980,6980,0
20240812,172900,65511520,6980,6980,6980,6980,0
20240812,172800,65511520,6980,6980,6980,6980,0
20240812,172700,65511520,6980,6980,6980,6980,0
20240812,172600,65511520,6980,6980,6980,6980,0
20240812,172500,65511520,6980,6980,6980,6980,0
20240812,172400,65511520,6980,6980,6980,6980,0
20240812,172300,65511520,6980,6980,6980,6980,0
20240812,172200,65511520,6980,6980,6980,6980,0
20240812,172100,65511520,6980,6980,6980,6980,0
20240812,172000,65511520,6980,6980,6980,6980,0
20240812,171900,65511520,6980,6980,6980,6980,0
20240812,171800,65511520,6980,6980,6980,6980,0
20240812,171700,65511520,6980,6980,6980,6980,0
20240812,171600,65511520,6980,6980,6980,6980,0
20240812,171500,65511520,6980,6980,6980,6980,0
20240812,171400,65511520,6980,6980,6980,6980,0
20240812,171300,65511520,6980,6980,6980,6980,0
20240812,171200,65511520,6980,6980,6980,6980,0
20240812,171100,65511520,6980,6980,6980,6980,0
20240812,171000,65511520,6980,6980,6980,6980,0
20240812,170900,65511520,6980,6980,6980,6980,0
20240812,170800,65511520,6980,6980,6980,6980,0
20240812,170700,65511520,6980,6980,6980,6980,500
20240812,170600,65511520,6980,6980,6980,6980,0
20240812,170500,65511520,6980,6980,6980,6980,0
20240812,170400,65511520,6980,6980,6980,6980,0
20240812,170300,65511520,6980,6980,6980,6980,0
20240812,170200,65511520,6980,6980,6980,6980,0
20240812,170100,65511520,6980,6980,6980,6980,0
20240812,170000,65511520,6980,6980,6980,6980,0
20240812,165900,65511520,6980,6980,6980,6980,0
20240812,165800,65511520,6980,6980,6980,6980,0
20240812,165700,65511520,6980,6980,6980,6980,0
20240812,165600,65511520,6980,6980,6980,6980,0
20240812,165500,65511520,6980,6980,6980,6980,0
20240812,165400,65511520,6980,6980,6980,6980,0
20240812,165300,65511520,6980,6980,6980,6980,0
20240812,165200,65511520,6980,6980,6980,6980,0
20240812,165100,65511520,6980,6980,6980,6980,0
20240812,165000,65511520,6980,6980,6980,6980,0
20240812,164900,65511520,6980,6980,6980,6980,0
20240812,164800,65511520,6980,6980,6980,6980,0
20240812,164700,65511520,6980,6980,6980,6980,0
20240812,164600,65511520,6980,6980,6980,6980,0
20240812,164500,65511520,6980,6980,6980,6980,0
20240812,164400,65511520,6980,6980,6980,6980,0
20240812,164300,65511520,6980,6980,6980,6980,0
20240812,164200,65511520,6980,6980,6980,6980,0
20240812,164100,65511520,6980,6980,6980,6980,0
20240812,164000,65511520,6980,6980,6980,6980,0
20240812,163900,65511520,6980,6980,6980,6980,0
20240812,163800,65511520,6980,6980,6980,6980,0
20240812,163700,65511520,6980,6980,6980,6980,500
20240812,163600,65511520,6980,6980,6980,6980,0
20240812,163500,65511520,6980,6980,6980,6980,0
20240812,163400,65511520,6980,6980,6980,6980,0
20240812,163300,65511520,6980,6980,6980,6980,0
20240812,163200,65511520,6980,6980,6980,6980,0
20240812,163100,65511520,6980,6980,6980,6980,0
20240812,163000,65511520,6980,6980,6980,6980,0
20240812,162900,65511520,6980,6980,6980,6980,0
20240812,162800,65511520,6980,6980,6980,6980,0
20240812,162700,65511520,6980,6980,6980,6980,0
20240812,162600,65511520,6980,6980,6980,6980,0
20240812,162500,65511520,6980,6980,6980,6980,0
20240812,162400,65511520,6980,6980,6980,6980,0
20240812,162300,65511520,6980,6980,6980,6980,0
20240812,162200,65511520,6980,6980,6980,6980,0
20240812,162100,65511520,6980,6980,6980,6980,0
20240812,162000,65511520,6980,6980,6980,6980,0
20240812,161900,65511520,6980,6980,6980,6980,0
20240812,161800,65511520,6980,6980,6980,6980,0
20240812,161700,65511520,6980,6980,6980,6980,0
20240812,161600,65511520,6980,6980,6980,6980,0
20240812,161500,65511520,6980,6980,6980,6980,0
20240812,161400,65511520,6980,6980,6980,6980,0
20240812,161300,65511520,6980,6980,6980,6980,0
20240812,161200,65511520,6980,6980,6980,6980,0
20240812,161100,65511520,6980,6980,6980,6980,0
20240812,161000,65511520,6980,6980,6980,6980,0
20240812,160900,65511520,6980,6980,6980,6980,0
20240812,160800,65511520,6980,6980,6980,6980,0
20240812,160700,65511520,6980,6980,6980,6980,500
20240812,160600,65511520,6980,6980,6980,6980,0
20240812,160500,65511520,6980,6980,6980,6980,0
20240812,160400,65511520,6980,6980,6980,6980,0
20240812,160300,65511520,6980,6980,6980,6980,0
20240812,160200,65511520,6980,6980,6980,6980,0
20240812,160100,65511520,6980,6980,6980,6980,0
20240812,160000,65511520,6980,6980,6980,6980,0
20240812,155900,65511520,6980,6980,6980,6980,0
20240812,155800,65511520,6980,6980,6980,6980,0
20240812,155700,65511520,6980,6980,6980,6980,0
20240812,155600,65511520,6980,6980,6980,6980,0
20240812,155500,65511520,6980,6980,6980,6980,0
20240812,155400,65511520,6980,6980,6980,6980,0
20240812,155300,65511520,6980,6980,6980,6980,0
20240812,155200,65511520,6980,6980,6980,6980,0
20240812,155100,65511520,6980,6980,6980,6980,0
20240812,155000,65511520,6980,6980,6980,6980,0
20240812,154900,65511520,6980,6980,6980,6980,0
20240812,154800,65511520,6980,6980,6980,6980,0
20240812,154700,65511520,6980,6980,6980,6980,0
20240812,154600,65511520,6980,6980,6980,6980,0
20240812,154500,65511520,6980,6980,6980,6980,0
20240812,154400,65511520,6980,6980,6980,6980,0
20240812,154300,65511520,6980,6980,6980,6980,0
20240812,154200,65511520,6980,6980,6980,6980,0
20240812,154100,65511520,6980,6980,6980,6980,0
20240812,154000,65511520,6980,6980,6980,6980,0
20240812,153900,65511520,6980,6980,6980,6980,0
20240812,153800,65511520,6980,6980,6980,6980,0
20240812,153700,65511520,6980,6980,6980,6980,500
20240812,153600,65511520,6980,6980,6980,6980,0
20240812,153500,65511520,6980,6980,6980,6980,0
20240812,153400,65511520,6980,6980,6980,6980,0
20240812,153300,65511520,6980,6980,6980,6980,0
20240812,153200,65511520,6980,6980,6980,6980,0
20240812,153100,65511520,6980,6980,6980,6980,0
20240812,153000,65511520,6980,6980,6980,6980,500
20240812,152900,62021520,7020,7020,7020,7020,0
20240812,152800,62021520,7020,7020,7020,7020,0
20240812,152700,62021520,7020,7020,7020,7020,0
20240812,152600,62021520,7020,7020,7020,7020,0
20240812,152500,62021520,7020,7020,7020,7020,0
20240812,152400,62021520,7020,7020,7020,7020,0
20240812,152300,62021520,7020,7020,7020,7020,0
20240812,152200,62021520,7020,7020,7020,7020,0
20240812,152100,62021520,7020,7020,7020,7020,0
20240812,152000,62021520,7020,7020,7020,7020,0
20240812,151900,62021520,7020,7020,7020,7020,0
20240812,151800,62021520,7020,7020,7020,7010,11
20240812,151700,61944320,7020,7020,7020,7020,5
20240812,151600,61909220,7020,7020,7020,7020,225
20240812,151500,60329720,7020,7020,7020,7020,19
20240812,151400,60196340,7020,7020,7020,7020,0
20240812,151300,60196340,7020,7020,7020,7020,0
20240812,151200,60196340,7020,7020,7020,7020,5
20240812,151100,60161240,7010,7010,7010,7010,82
20240812,151000,59586420,7010,7010,7010,7010,3
20240812,150900,59565390,7000,7000,7000,7000,173
20240812,150800,58354390,7000,7000,7000,7000,1
20240812,150700,58347390,7000,7000,7000,7000,0
20240812,150600,58347390,7000,6980,7000,6940,191
20240812,150500,57020170,6990,6990,6990,6990,0
20240812,150400,57020170,6990,6990,6990,6990,42
20240812,150300,56726590,7000,7000,7000,7000,0
20240812,150200,56726590,7000,7000,7000,7000,0
20240812,150100,56726590,7000,7000,7000,7000,0
20240812,150000,56726590,7000,7000,7000,7000,0
20240812,145900,56726590,7000,7000,7000,7000,0
20240812,145800,56726590,7000,7000,7000,7000,0
20240812,145700,56726590,7000,7000,7000,7000,0
20240812,145600,56726590,7000,7000,7000,7000,0
20240812,145500,56726590,7000,7000,7000,7000,0
20240812,145400,56726590,7000,7000,7000,7000,0
20240812,145300,56726590,7000,7000,7000,7000,9
20240812,145200,56663590,6940,6980,6980,6940,250
20240812,145100,54927380,7000,7000,7000,7000,0
20240812,145000,54927380,7000,7000,7000,7000,9
20240812,144900,54864380,6980,6980,6980,6980,35
20240812,144800,54620080,6980,7000,7000,6980,88
20240812,144700,54005820,7000,7000,7000,7000,0
20240812,144600,54005820,7000,7000,7000,7000,0
20240812,144500,54005820,7000,7000,7000,7000,0
20240812,144400,54005820,7000,7000,7000,7000,0
20240812,144300,54005820,7000,7000,7000,7000,0
20240812,144200,54005820,7000,7000,7000,7000,0
20240812,144100,54005820,7000,7000,7000,7000,5
20240812,144000,53970820,6980,7000,7000,6980,4
20240812,143900,53942840,6990,6990,6990,6990,0
20240812,143800,53942840,6990,6990,6990,6990,0
20240812,143700,53942840,6990,6990,6990,6990,0
20240812,143600,53942840,6990,6990,6990,6990,0
20240812,143500,53942840,6990,6990,6990,6990,0
20240812,143400,53942840,6990,6990,6990,6990,0
20240812,143300,53942840,6990,6990,6990,6990,0
20240812,143200,53942840,6990,6990,6990,6990,1
20240812,143100,53935850,6990,6990,6990,6990,0
20240812,143000,53935850,6990,6990,6990,6990,0
20240812,142900,53935850,6990,6990,6990,6990,0
20240812,142800,53935850,6990,6990,6990,6990,0
20240812,142700,53935850,6990,6990,6990,6990,0
20240812,142600,53935850,6990,6990,6990,6990,0
20240812,142500,53935850,6990,6990,6990,6990,0
20240812,142400,53935850,6990,6990,6990,6990,7
20240812,142300,53886920,7000,7000,7000,7000,0
20240812,142200,53886920,7000,7000,7000,7000,0
20240812,142100,53886920,7000,7000,7000,7000,0
20240812,142000,53886920,7000,7000,7000,7000,0
20240812,141900,53886920,7000,7000,7000,7000,0
20240812,141800,53886920,7000,7000,7000,7000,0
20240812,141700,53886920,7000,7000,7000,7000,0
20240812,141600,53886920,7000,7000,7000,7000,0
20240812,141500,53886920,7000,7000,7000,7000,0
20240812,141400,53886920,7000,7000,7000,7000,0
20240812,141300,53886920,7000,7000,7000,7000,0
20240812,141200,53886920,7000,7000,7000,7000,0
20240812,141100,53886920,7000,7000,7000,7000,0
20240812,141000,53886920,7000,7000,7000,7000,0
20240812,140900,53886920,7000,7000,7000,7000,0
20240812,140800,53886920,7000,7000,7000,7000,0
20240812,140700,53886920,7000,7000,7000,7000,0
20240812,140600,53886920,7000,7000,7000,7000,0
20240812,140500,53886920,7000,7000,7000,7000,3
20240812,140400,53865920,6950,6950,6950,6950,0
20240812,140300,53865920,6950,7000,7000,6950,111
20240812,140200,53094420,7000,7000,7000,7000,1
20240812,140100,53087420,7010,7010,7010,7010,0
20240812,140000,53087420,7010,7010,7010,7010,0
20240812,135900,53087420,7010,7010,7010,7010,0
20240812,135800,53087420,7010,7010,7010,7010,0
20240812,135700,53087420,7010,7000,7010,7000,11
20240812,135600,53010410,6930,6930,6930,6930,0
20240812,135500,53010410,6930,6930,6930,6930,0
20240812,135400,53010410,6930,6990,6990,6930,2600
20240812,135300,34958570,7000,7000,7000,7000,3
20240812,135200,34937570,7000,7000,7000,7000,1
20240812,135100,34930570,7000,7000,7000,7000,0
20240812,135000,34930570,7000,7000,7000,7000,0
20240812,134900,34930570,7000,7000,7000,7000,108
20240812,134800,34174570,6990,6990,6990,6990,202
20240812,134700,32762590,6980,6980,6980,6980,0
20240812,134600,32762590,6980,6980,6980,6980,0
20240812,134500,32762590,6980,6980,6980,6980,0
20240812,134400,32762590,6980,6980,6980,6980,0
20240812,134300,32762590,6980,6980,6980,6980,0
20240812,134200,32762590,6980,6980,6980,6980,0
20240812,134100,32762590,6980,6980,6980,6980,0
20240812,134000,32762590,6980,6980,6980,6980,0
20240812,133900,32762590,6980,6980,6980,6980,0
20240812,133800,32762590,6980,6980,6980,6980,0
20240812,133700,32762590,6980,6980,6980,6980,0
20240812,133600,32762590,6980,6980,6980,6980,0
20240812,133500,32762590,6980,6980,6980,6980,0
20240812,133400,32762590,6980,6980,6980,6980,0
20240812,133300,32762590,6980,6980,6980,6980,0
20240812,133200,32762590,6980,6980,6980,6980,0
20240812,133100,32762590,6980,6980,6980,6980,62
20240812,133000,32329830,6980,6980,6980,6980,0
20240812,132900,32329830,6980,6980,6980,6980,0
20240812,132800,32329830,6980,6980,6980,6980,0
20240812,132700,32329830,6980,6980,6980,6980,0
20240812,132600,32329830,6980,6980,6980,6980,0
20240812,132500,32329830,6980,6980,6980,6980,0
20240812,132400,32329830,6980,6980,6980,6980,0
20240812,132300,32329830,6980,6980,6980,6980,0
20240812,132200,32329830,6980,6980,6980,6980,0
20240812,132100,32329830,6980,6980,6980,6980,0
20240812,132000,32329830,6980,6980,6980,6980,0
20240812,131900,32329830,6980,6980,6980,6980,0
20240812,131800,32329830,6980,6980,6980,6980,0
20240812,131700,32329830,6980,6980,6980,6980,0
20240812,131600,32329830,6980,6980,6980,6980,3
20240812,131500,32308890,6980,6980,6980,6980,6
20240812,131400,32267010,6990,6990,6990,6990,0
20240812,131300,32267010,6990,6990,6990,6990,0
20240812,131200,32267010,6990,6990,6990,6990,0
20240812,131100,32267010,6990,6990,6990,6990,0
20240812,131000,32267010,6990,6990,6990,6990,0
20240812,130900,32267010,6990,6990,6990,6990,0
20240812,130800,32267010,6990,6990,6990,6990,0
20240812,130700,32267010,6990,6990,6990,6990,0
20240812,130600,32267010,6990,6990,6990,6990,0
20240812,130500,32267010,6990,6990,6990,6990,0
20240812,130400,32267010,6990,6990,6990,6990,0
20240812,130300,32267010,6990,6990,6990,6990,0
20240812,130200,32267010,6990,6990,6990,6990,0
20240812,130100,32267010,6990,6990,6990,6990,0
20240812,130000,32267010,6990,6990,6990,6990,7
20240812,125900,32218080,6970,6970,6970,6970,0
20240812,125800,32218080,6970,6970,6970,6970,0
20240812,125700,32218080,6970,6970,6970,6970,0
20240812,125600,32218080,6970,6970,6970,6970,123
20240812,125500,31360770,6980,6980,6980,6980,1
20240812,125400,31353790,6970,6970,6970,6970,10
20240812,125300,31284090,6990,6990,6990,6970,79
20240812,125200,30732170,6990,6980,6990,6980,5
20240812,125100,30697240,6970,6970,6970,6970,6
20240812,125000,30655420,6960,6960,6960,6960,0
20240812,124900,30655420,6960,6960,6960,6960,0
20240812,124800,30655420,6960,6960,6960,6960,0
20240812,124700,30655420,6960,6960,6960,6960,0
20240812,124600,30655420,6960,6960,6960,6960,0
20240812,124500,30655420,6960,6960,6960,6960,0
20240812,124400,30655420,6960,6960,6960,6960,0
20240812,124300,30655420,6960,6960,6960,6960,11
20240812,124200,30578860,6990,6990,6990,6990,0
20240812,124100,30578860,6990,6990,6990,6990,0
20240812,124000,30578860,6990,6980,6990,6980,10
20240812,123900,30508980,6990,6990,6990,6990,0
20240812,123800,30508980,6990,6990,6990,6990,0
20240812,123700,30508980,6990,6990,6990,6990,0
20240812,123600,30508980,6990,6990,6990,6990,0
20240812,123500,30508980,6990,6990,6990,6990,0
20240812,123400,30508980,6990,6990,6990,6990,0
20240812,123300,30508980,6990,6990,6990,6990,0
20240812,123200,30508980,6990,6990,6990,6990,0
20240812,123100,30508980,6990,6990,6990,6990,0
20240812,123000,30508980,6990,6990,6990,6990,0
20240812,122900,30508980,6990,6990,6990,6990,0
20240812,122800,30508980,6990,6990,6990,6990,3
20240812,122700,30488010,6990,6990,6990,6990,0
20240812,122600,30488010,6990,6990,6990,6990,0
20240812,122500,30488010,6990,6990,6990,6990,0
20240812,122400,30488010,6990,6990,6990,6990,0
20240812,122300,30488010,6990,6990,6990,6990,0
20240812,122200,30488010,6990,6990,6990,6990,0
20240812,122100,30488010,6990,6990,6990,6990,0
20240812,122000,30488010,6990,6990,6990,6990,0
20240812,121900,30488010,6990,6990,6990,6990,0
20240812,121800,30488010,6990,6990,6990,6990,0
20240812,121700,30488010,6990,6980,6990,6980,3
20240812,121600,30467060,6960,6960,6960,6960,290
20240812,121500,28448660,6990,6990,6990,6990,0
20240812,121400,28448660,6990,6990,6990,6990,0
20240812,121300,28448660,6990,6990,6990,6990,0
20240812,121200,28448660,6990,6990,6990,6990,0
20240812,121100,28448660,6990,6990,6990,6990,0
20240812,121000,28448660,6990,6990,6990,6990,0
20240812,120900,28448660,6990,6990,6990,6990,0
20240812,120800,28448660,6990,6990,6990,6990,0
20240812,120700,28448660,6990,6990,6990,6990,0
20240812,120600,28448660,6990,6990,6990,6990,0
20240812,120500,28448660,6990,6990,6990,6990,0
20240812,120400,28448660,6990,6990,6990,6990,0
20240812,120300,28448660,6990,6990,6990,6990,0
20240812,120200,28448660,6990,6990,6990,6990,0
20240812,120100,28448660,6990,6990,6990,6990,5
20240812,120000,28413710,6990,6980,6990,6980,5
20240812,115900,28378780,6950,6950,6950,6950,0
20240812,115800,28378780,6950,6950,6950,6950,0
20240812,115700,28378780,6950,6950,6950,6950,0
20240812,115600,28378780,6950,6950,6950,6950,0
20240812,115500,28378780,6950,6950,6950,6950,0
20240812,115400,28378780,6950,6950,6950,6950,0
20240812,115300,28378780,6950,6950,6950,6950,0
20240812,115200,28378780,6950,6950,6950,6950,0
20240812,115100,28378780,6950,6950,6950,6950,0
20240812,115000,28378780,6950,6950,6950,6950,0
20240812,114900,28378780,6950,6950,6950,6950,0
20240812,114800,28378780,6950,6950,6950,6950,0
20240812,114700,28378780,6950,6950,6950,6950,0
20240812,114600,28378780,6950,6950,6950,6950,0
20240812,114500,28378780,6950,6950,6950,6950,0
20240812,114400,28378780,6950,6950,6950,6950,0
20240812,114300,28378780,6950,6950,6950,6950,0
20240812,114200,28378780,6950,6950,6950,6950,0
20240812,114100,28378780,6950,6950,6950,6950,0
20240812,114000,28378780,6950,6950,6950,6950,0
20240812,113900,28378780,6950,6950,6950,6950,0
20240812,113800,28378780,6950,6950,6950,6950,0
20240812,113700,28378780,6950,6950,6950,6950,0
20240812,113600,28378780,6950,6950,6950,6950,0
20240812,113500,28378780,6950,6950,6950,6950,0
20240812,113400,28378780,6950,6950,6950,6950,0
20240812,113300,28378780,6950,6950,6950,6950,0
20240812,113200,28378780,6950,6950,6950,6950,0
20240812,113100,28378780,6950,6950,6950,6950,0
20240812,113000,28378780,6950,6950,6950,6950,0
20240812,112900,28378780,6950,6970,6970,6950,6
20240812,112800,28337050,6990,6990,6990,6990,0
20240812,112700,28337050,6990,6990,6990,6990,0
20240812,112600,28337050,6990,6990,6990,6990,0
20240812,112500,28337050,6990,6990,6990,6990,0
20240812,112400,28337050,6990,6990,6990,6990,0
20240812,112300,28337050,6990,6990,6990,6990,0
20240812,112200,28337050,6990,6990,6990,6990,0
20240812,112100,28337050,6990,6990,6990,6990,0
20240812,112000,28337050,6990,6990,6990,6990,0
20240812,111900,28337050,6990,6990,6990,6990,0
20240812,111800,28337050,6990,6990,6990,6990,0
20240812,111700,28337050,6990,6990,6990,6990,0
20240812,111600,28337050,6990,6990,6990,6990,0
20240812,111500,28337050,6990,6990,6990,6990,0
20240812,111400,28337050,6990,6990,6990,6990,0
20240812,111300,28337050,6990,6990,6990,6990,0
20240812,111200,28337050,6990,6990,6990,6990,0
20240812,111100,28337050,6990,6990,6990,6990,0
20240812,111000,28337050,6990,6990,6990,6990,0
20240812,110900,28337050,6990,6990,6990,6990,0
20240812,110800,28337050,6990,6990,6990,6990,1
20240812,110700,28330060,6970,6970,6970,6970,0
20240812,110600,28330060,6970,6970,6970,6970,0
20240812,110500,28330060,6970,6970,6970,6970,0
20240812,110400,28330060,6970,6970,6970,6970,0
20240812,110300,28330060,6970,6970,6970,6970,0
20240812,110200,28330060,6970,6970,6970,6970,0
20240812,110100,28330060,6970,6970,6970,6970,0
20240812,110000,28330060,6970,6970,6970,6970,0
20240812,105900,28330060,6970,6990,6990,6970,2
20240812,105800,28316100,6940,6940,6940,6940,0
20240812,105700,28316100,6940,6940,6940,6940,0
20240812,105600,28316100,6940,6940,6940,6940,0
20240812,105500,28316100,6940,6940,6940,6940,0
20240812,105400,28316100,6940,6940,6940,6940,0
20240812,105300,28316100,6940,6940,6940,6940,0
20240812,105200,28316100,6940,6940,6940,6940,0
20240812,105100,28316100,6940,6940,6940,6940,0
20240812,105000,28316100,6940,6940,6940,6940,0
20240812,104900,28316100,6940,6980,6980,6940,100
20240812,104800,27621840,6990,6990,6990,6990,0
20240812,104700,27621840,6990,6990,6990,6990,0
20240812,104600,27621840,6990,6990,6990,6990,0
20240812,104500,27621840,6990,6990,6990,6990,0
20240812,104400,27621840,6990,6990,6990,6990,0
20240812,104300,27621840,6990,6990,6990,6990,0
20240812,104200,27621840,6990,6990,6990,6990,0
20240812,104100,27621840,6990,6990,6990,6990,0
20240812,104000,27621840,6990,6990,6990,6990,0
20240812,103900,27621840,6990,6990,6990,6990,0
20240812,103800,27621840,6990,6990,6990,6990,0
20240812,103700,27621840,6990,6990,6990,6990,0
20240812,103600,27621840,6990,6990,6990,6990,0
20240812,103500,27621840,6990,6990,6990,6990,1
20240812,103400,27614850,6990,6990,6990,6990,0
20240812,103300,27614850,6990,6990,6990,6990,0
20240812,103200,27614850,6990,6990,6990,6990,0
20240812,103100,27614850,6990,6990,6990,6990,0
20240812,103000,27614850,6990,6990,6990,6990,0
20240812,102900,27614850,6990,6990,6990,6990,35
20240812,102800,27370200,6990,6990,6990,6990,3
20240812,102700,27349230,6990,6990,6990,6990,0
20240812,102600,27349230,6990,6990,6990,6990,0
20240812,102500,27349230,6990,6990,6990,6990,0
20240812,102400,27349230,6990,6990,6990,6990,1
20240812,102300,27342240,7000,7000,7000,7000,1
20240812,102200,27335240,6940,6940,6940,6940,0
20240812,102100,27335240,6940,6940,6940,6940,0
20240812,102000,27335240,6940,6940,6940,6940,0
20240812,101900,27335240,6940,6940,6940,6940,0
20240812,101800,27335240,6940,6960,6960,6940,3257
20240812,101700,4709670,6990,6990,6990,6990,20
20240812,101600,4569870,6990,6990,6990,6990,0
20240812,101500,4569870,6990,6990,6990,6990,0
20240812,101400,4569870,6990,6990,6990,6990,1
20240812,101300,4562880,6990,6970,6990,6970,6
20240812,101200,4520970,6980,6980,6980,6980,1
20240812,101100,4513990,6950,6950,6950,6950,250
20240812,101000,2776490,6980,6980,6980,6980,0
20240812,100900,2776490,6980,6980,6980,6980,1
20240812,100800,2769510,6980,6980,6980,6980,1
20240812,100700,2762530,6970,6970,6970,6970,0
20240812,100600,2762530,6970,6970,6970,6970,1
20240812,100500,2755560,6980,6980,6980,6980,0
20240812,100400,2755560,6980,6980,6980,6980,0
20240812,100300,2755560,6980,6980,6980,6980,0
20240812,100200,2755560,6980,6980,6980,6980,1
20240812,100100,2748580,6980,6980,6980,6980,0
20240812,100000,2748580,6980,6980,6980,6980,0
20240812,095900,2748580,6980,6980,6980,6980,0
20240812,095800,2748580,6980,6980,6980,6980,0
20240812,095700,2748580,6980,6980,6980,6980,0
20240812,095600,2748580,6980,6980,6980,6980,45
20240812,095500,2434480,6980,6980,6980,6980,0
20240812,095400,2434480,6980,6980,6980,6980,0
20240812,095300,2434480,6980,6980,6980,6980,1
20240812,095200,2427500,6950,6950,6950,6950,0
20240812,095100,2427500,6950,6950,6950,6950,0
20240812,095000,2427500,6950,6950,6950,6950,0
20240812,094900,2427500,6950,6950,6950,6950,0
20240812,094800,2427500,6950,6950,6950,6950,0
20240812,094700,2427500,6950,6960,6960,6950,20
20240812,094600,2288330,6960,6960,6960,6960,15
20240812,094500,2183930,6990,6990,6990,6990,0
20240812,094400,2183930,6990,6990,6990,6990,0
20240812,094300,2183930,6990,6990,6990,6990,0
20240812,094200,2183930,6990,6990,6990,6990,4
20240812,094100,2155970,6990,6990,6990,6990,0
20240812,094000,2155970,6990,6990,6990,6990,0
20240812,093900,2155970,6990,6990,6990,6990,0
20240812,093800,2155970,6990,6990,6990,6990,0
20240812,093700,2155970,6990,6990,6990,6990,0
20240812,093600,2155970,6990,6990,6990,6990,0
20240812,093500,2155970,6990,6990,6990,6990,0
20240812,093400,2155970,6990,6990,6990,6990,0
20240812,093300,2155970,6990,6990,6990,6990,0
20240812,093200,2155970,6990,6990,6990,6990,0
20240812,093100,2155970,6990,6990,6990,6990,1
20240812,093000,2148980,6960,6960,6960,6960,1
20240812,092900,2142020,6960,6960,6960,6960,4
20240812,092800,2114180,6960,6960,6960,6960,0
20240812,092700,2114180,6960,6960,6960,6960,0
20240812,092600,2114180,6960,6960,6960,6960,0
20240812,092500,2114180,6960,6960,6960,6960,8
20240812,092400,2058500,6960,6960,6960,6960,0
20240812,092300,2058500,6960,6960,6960,6960,0
20240812,092200,2058500,6960,6960,6960,6960,0
20240812,092100,2058500,6960,6960,6960,6960,2
20240812,092000,2044580,6990,6990,6990,6990,0
20240812,091900,2044580,6990,6990,6990,6990,0
20240812,091800,2044580,6990,6990,6990,6990,0
20240812,091700,2044580,6990,6990,6990,6990,0
20240812,091600,2044580,6990,6990,6990,6990,0
20240812,091500,2044580,6990,6990,6990,6990,0
20240812,091400,2044580,6990,6990,6990,6990,71
20240812,091300,1548290,7000,7000,7000,7000,0
20240812,091200,1548290,7000,7000,7000,7000,0
20240812,091100,1548290,7000,7000,7000,7000,0
20240812,091000,1548290,7000,7000,7000,7000,0
20240812,090900,1548290,7000,7000,7000,7000,0
20240812,090800,1548290,7000,7000,7000,7000,0
20240812,090700,1548290,7000,7000,7000,7000,0
20240812,090600,1548290,7000,7000,7000,7000,30
20240812,090500,1338290,6950,6940,7000,6940,36
20240812,090400,1088010,6930,6930,6930,6930,0
20240812,090300,1088010,6930,6930,6930,6930,15
20240812,090200,984060,6930,6930,6930,6930,77
20240812,090100,450450,6930,6930,6930,6930,0
20240812,090000,450450,6930,6930,6930,6930,65