KissMeData/036670/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191800,237887100,7500,7500,7500,7500,62
20240820,191700,237887100,7500,7500,7500,7500,0
20240820,191600,237887100,7500,7500,7500,7500,0
20240820,191500,237887100,7500,7500,7500,7500,0
20240820,191400,237887100,7500,7500,7500,7500,0
20240820,191300,237887100,7500,7500,7500,7500,0
20240820,191200,237887100,7500,7500,7500,7500,0
20240820,191100,237887100,7500,7500,7500,7500,0
20240820,191000,237887100,7500,7500,7500,7500,0
20240820,190900,237887100,7500,7500,7500,7500,0
20240820,190800,237887100,7500,7500,7500,7500,0
20240820,190700,237887100,7500,7500,7500,7500,0
20240820,190600,237887100,7500,7500,7500,7500,0
20240820,190500,237887100,7500,7500,7500,7500,0
20240820,190400,237887100,7500,7500,7500,7500,0
20240820,190300,237887100,7500,7500,7500,7500,0
20240820,190200,237887100,7500,7500,7500,7500,0
20240820,190100,237887100,7500,7500,7500,7500,0
20240820,190000,237887100,7500,7500,7500,7500,0
20240820,185900,237887100,7500,7500,7500,7500,0
20240820,185800,237887100,7500,7500,7500,7500,0
20240820,185700,237887100,7500,7500,7500,7500,0
20240820,185600,237887100,7500,7500,7500,7500,0
20240820,185500,237887100,7500,7500,7500,7500,0
20240820,185400,237887100,7500,7500,7500,7500,0
20240820,185300,237887100,7500,7500,7500,7500,0
20240820,185200,237887100,7500,7500,7500,7500,0
20240820,185100,237887100,7500,7500,7500,7500,0
20240820,185000,237887100,7500,7500,7500,7500,0
20240820,184900,237887100,7500,7500,7500,7500,0
20240820,184800,237887100,7500,7500,7500,7500,62
20240820,184700,237887100,7500,7500,7500,7500,0
20240820,184600,237887100,7500,7500,7500,7500,0
20240820,184500,237887100,7500,7500,7500,7500,0
20240820,184400,237887100,7500,7500,7500,7500,0
20240820,184300,237887100,7500,7500,7500,7500,0
20240820,184200,237887100,7500,7500,7500,7500,0
20240820,184100,237887100,7500,7500,7500,7500,0
20240820,184000,237887100,7500,7500,7500,7500,0
20240820,183900,237887100,7500,7500,7500,7500,0
20240820,183800,237887100,7500,7500,7500,7500,0
20240820,183700,237887100,7500,7500,7500,7500,0
20240820,183600,237887100,7500,7500,7500,7500,0
20240820,183500,237887100,7500,7500,7500,7500,0
20240820,183400,237887100,7500,7500,7500,7500,0
20240820,183300,237887100,7500,7500,7500,7500,0
20240820,183200,237887100,7500,7500,7500,7500,0
20240820,183100,237887100,7500,7500,7500,7500,0
20240820,183000,237887100,7500,7500,7500,7500,0
20240820,182900,237887100,7500,7500,7500,7500,0
20240820,182800,237887100,7500,7500,7500,7500,0
20240820,182700,237887100,7500,7500,7500,7500,0
20240820,182600,237887100,7500,7500,7500,7500,0
20240820,182500,237887100,7500,7500,7500,7500,0
20240820,182400,237887100,7500,7500,7500,7500,0
20240820,182300,237887100,7500,7500,7500,7500,0
20240820,182200,237887100,7500,7500,7500,7500,0
20240820,182100,237887100,7500,7500,7500,7500,0
20240820,182000,237887100,7500,7500,7500,7500,0
20240820,181900,237887100,7500,7500,7500,7500,0
20240820,181800,237887100,7500,7500,7500,7500,62
20240820,181700,237887100,7500,7500,7500,7500,0
20240820,181600,237887100,7500,7500,7500,7500,0
20240820,181500,237887100,7500,7500,7500,7500,0
20240820,181400,237887100,7500,7500,7500,7500,0
20240820,181300,237887100,7500,7500,7500,7500,0
20240820,181200,237887100,7500,7500,7500,7500,0
20240820,181100,237887100,7500,7500,7500,7500,0
20240820,181000,237887100,7500,7500,7500,7500,0
20240820,180900,237887100,7500,7500,7500,7500,0
20240820,180800,237887100,7500,7500,7500,7500,0
20240820,180700,237887100,7500,7500,7500,7500,0
20240820,180600,237887100,7500,7500,7500,7500,0
20240820,180500,237887100,7500,7500,7500,7500,0
20240820,180400,237887100,7500,7500,7500,7500,0
20240820,180300,237887100,7500,7500,7500,7500,0
20240820,180200,237887100,7500,7500,7500,7500,0
20240820,180100,237887100,7500,7500,7500,7500,0
20240820,180000,237887100,7500,7500,7500,7500,0
20240820,175900,237887100,7500,7500,7500,7500,0
20240820,175800,237887100,7500,7500,7500,7500,0
20240820,175700,237887100,7500,7500,7500,7500,0
20240820,175600,237887100,7500,7500,7500,7500,0
20240820,175500,237887100,7500,7500,7500,7500,0
20240820,175400,237887100,7500,7500,7500,7500,0
20240820,175300,237887100,7500,7500,7500,7500,0
20240820,175200,237887100,7500,7500,7500,7500,0
20240820,175100,237887100,7500,7500,7500,7500,0
20240820,175000,237887100,7500,7500,7500,7500,0
20240820,174900,237887100,7500,7500,7500,7500,0
20240820,174800,237887100,7500,7500,7500,7500,62
20240820,174700,237887100,7500,7500,7500,7500,0
20240820,174600,237887100,7500,7500,7500,7500,0
20240820,174500,237887100,7500,7500,7500,7500,0
20240820,174400,237887100,7500,7500,7500,7500,0
20240820,174300,237887100,7500,7500,7500,7500,0
20240820,174200,237887100,7500,7500,7500,7500,0
20240820,174100,237887100,7500,7500,7500,7500,0
20240820,174000,237887100,7500,7500,7500,7500,0
20240820,173900,237887100,7500,7500,7500,7500,0
20240820,173800,237887100,7500,7500,7500,7500,0
20240820,173700,237887100,7500,7500,7500,7500,0
20240820,173600,237887100,7500,7500,7500,7500,0
20240820,173500,237887100,7500,7500,7500,7500,0
20240820,173400,237887100,7500,7500,7500,7500,0
20240820,173300,237887100,7500,7500,7500,7500,0
20240820,173200,237887100,7500,7500,7500,7500,0
20240820,173100,237887100,7500,7500,7500,7500,0
20240820,173000,237887100,7500,7500,7500,7500,0
20240820,172900,237887100,7500,7500,7500,7500,0
20240820,172800,237887100,7500,7500,7500,7500,0
20240820,172700,237887100,7500,7500,7500,7500,0
20240820,172600,237887100,7500,7500,7500,7500,0
20240820,172500,237887100,7500,7500,7500,7500,0
20240820,172400,237887100,7500,7500,7500,7500,0
20240820,172300,237887100,7500,7500,7500,7500,0
20240820,172200,237887100,7500,7500,7500,7500,0
20240820,172100,237887100,7500,7500,7500,7500,0
20240820,172000,237887100,7500,7500,7500,7500,0
20240820,171900,237887100,7500,7500,7500,7500,0
20240820,171800,237887100,7500,7500,7500,7500,62
20240820,171700,237887100,7500,7500,7500,7500,0
20240820,171600,237887100,7500,7500,7500,7500,0
20240820,171500,237887100,7500,7500,7500,7500,0
20240820,171400,237887100,7500,7500,7500,7500,0
20240820,171300,237887100,7500,7500,7500,7500,0
20240820,171200,237887100,7500,7500,7500,7500,0
20240820,171100,237887100,7500,7500,7500,7500,0
20240820,171000,237887100,7500,7500,7500,7500,0
20240820,170900,237887100,7500,7500,7500,7500,0
20240820,170800,237887100,7500,7500,7500,7500,0
20240820,170700,237887100,7500,7500,7500,7500,0
20240820,170600,237887100,7500,7500,7500,7500,0
20240820,170500,237887100,7500,7500,7500,7500,0
20240820,170400,237887100,7500,7500,7500,7500,0
20240820,170300,237887100,7500,7500,7500,7500,0
20240820,170200,237887100,7500,7500,7500,7500,0
20240820,170100,237887100,7500,7500,7500,7500,0
20240820,170000,237887100,7500,7500,7500,7500,0
20240820,165900,237887100,7500,7500,7500,7500,0
20240820,165800,237887100,7500,7500,7500,7500,0
20240820,165700,237887100,7500,7500,7500,7500,0
20240820,165600,237887100,7500,7500,7500,7500,0
20240820,165500,237887100,7500,7500,7500,7500,0
20240820,165400,237887100,7500,7500,7500,7500,0
20240820,165300,237887100,7500,7500,7500,7500,0
20240820,165200,237887100,7500,7500,7500,7500,0
20240820,165100,237887100,7500,7500,7500,7500,0
20240820,165000,237887100,7500,7500,7500,7500,0
20240820,164900,237887100,7500,7500,7500,7500,0
20240820,164800,237887100,7500,7500,7500,7500,62
20240820,164700,237887100,7500,7500,7500,7500,0
20240820,164600,237887100,7500,7500,7500,7500,0
20240820,164500,237887100,7500,7500,7500,7500,0
20240820,164400,237887100,7500,7500,7500,7500,0
20240820,164300,237887100,7500,7500,7500,7500,0
20240820,164200,237887100,7500,7500,7500,7500,0
20240820,164100,237887100,7500,7500,7500,7500,0
20240820,164000,237887100,7500,7500,7500,7500,0
20240820,163900,237887100,7500,7500,7500,7500,0
20240820,163800,237887100,7500,7500,7500,7500,0
20240820,163700,237887100,7500,7500,7500,7500,0
20240820,163600,237887100,7500,7500,7500,7500,0
20240820,163500,237887100,7500,7500,7500,7500,0
20240820,163400,237887100,7500,7500,7500,7500,0
20240820,163300,237887100,7500,7500,7500,7500,0
20240820,163200,237887100,7500,7500,7500,7500,0
20240820,163100,237887100,7500,7500,7500,7500,0
20240820,163000,237887100,7500,7500,7500,7500,0
20240820,162900,237887100,7500,7500,7500,7500,0
20240820,162800,237887100,7500,7500,7500,7500,0
20240820,162700,237887100,7500,7500,7500,7500,0
20240820,162600,237887100,7500,7500,7500,7500,0
20240820,162500,237887100,7500,7500,7500,7500,0
20240820,162400,237887100,7500,7500,7500,7500,0
20240820,162300,237887100,7500,7500,7500,7500,0
20240820,162200,237887100,7500,7500,7500,7500,0
20240820,162100,237887100,7500,7500,7500,7500,0
20240820,162000,237887100,7500,7500,7500,7500,0
20240820,161900,237887100,7500,7500,7500,7500,0
20240820,161800,237887100,7500,7500,7500,7500,62
20240820,161700,237887100,7500,7500,7500,7500,0
20240820,161600,237887100,7500,7500,7500,7500,0
20240820,161500,237887100,7500,7500,7500,7500,0
20240820,161400,237887100,7500,7500,7500,7500,0
20240820,161300,237887100,7500,7500,7500,7500,0
20240820,161200,237887100,7500,7500,7500,7500,0
20240820,161100,237887100,7500,7500,7500,7500,0
20240820,161000,237887100,7500,7500,7500,7500,0
20240820,160900,237887100,7500,7500,7500,7500,0
20240820,160800,237887100,7500,7500,7500,7500,0
20240820,160700,237887100,7500,7500,7500,7500,0
20240820,160600,237887100,7500,7500,7500,7500,0
20240820,160500,237887100,7500,7500,7500,7500,0
20240820,160400,237887100,7500,7500,7500,7500,0
20240820,160300,237887100,7500,7500,7500,7500,0
20240820,160200,237887100,7500,7500,7500,7500,0
20240820,160100,237887100,7500,7500,7500,7500,0
20240820,160000,237887100,7500,7500,7500,7500,0
20240820,155900,237887100,7500,7500,7500,7500,0
20240820,155800,237887100,7500,7500,7500,7500,0
20240820,155700,237887100,7500,7500,7500,7500,0
20240820,155600,237887100,7500,7500,7500,7500,0
20240820,155500,237887100,7500,7500,7500,7500,0
20240820,155400,237887100,7500,7500,7500,7500,0
20240820,155300,237887100,7500,7500,7500,7500,0
20240820,155200,237887100,7500,7500,7500,7500,0
20240820,155100,237887100,7500,7500,7500,7500,0
20240820,155000,237887100,7500,7500,7500,7500,0
20240820,154900,237887100,7500,7500,7500,7500,0
20240820,154800,237887100,7500,7500,7500,7500,62
20240820,154700,237887100,7500,7500,7500,7500,0
20240820,154600,237887100,7500,7500,7500,7500,0
20240820,154500,237887100,7500,7500,7500,7500,0
20240820,154400,237887100,7500,7500,7500,7500,0
20240820,154300,237887100,7500,7500,7500,7500,0
20240820,154200,237887100,7500,7500,7500,7500,0
20240820,154100,237887100,7500,7500,7500,7500,0
20240820,154000,237887100,7500,7500,7500,7500,0
20240820,153900,237887100,7500,7500,7500,7500,0
20240820,153800,237887100,7500,7500,7500,7500,0
20240820,153700,237887100,7500,7500,7500,7500,0
20240820,153600,237887100,7500,7500,7500,7500,0
20240820,153500,237887100,7500,7500,7500,7500,0
20240820,153400,237887100,7500,7500,7500,7500,0
20240820,153300,237887100,7500,7500,7500,7500,0
20240820,153200,237887100,7500,7500,7500,7500,0
20240820,153100,237887100,7500,7500,7500,7500,0
20240820,153000,237887100,7500,7500,7500,7500,62
20240820,152900,237422100,7480,7480,7480,7480,0
20240820,152800,237422100,7480,7480,7480,7480,0
20240820,152700,237422100,7480,7480,7480,7480,0
20240820,152600,237422100,7480,7480,7480,7480,0
20240820,152500,237422100,7480,7480,7480,7480,0
20240820,152400,237422100,7480,7480,7480,7480,0
20240820,152300,237422100,7480,7480,7480,7480,0
20240820,152200,237422100,7480,7480,7480,7480,0
20240820,152100,237422100,7480,7480,7480,7480,0
20240820,152000,237422100,7480,7480,7480,7480,0
20240820,151900,237422100,7480,7480,7480,7480,20
20240820,151800,237272500,7490,7490,7490,7490,34
20240820,151700,237017840,7490,7490,7490,7490,0
20240820,151600,237017840,7490,7490,7490,7490,1
20240820,151500,237010350,7510,7510,7510,7510,0
20240820,151400,237010350,7510,7510,7510,7510,72
20240820,151300,236469630,7510,7520,7520,7510,16
20240820,151200,236349390,7520,7520,7520,7520,0
20240820,151100,236349390,7520,7520,7520,7520,0
20240820,151000,236349390,7520,7490,7520,7490,213
20240820,150900,234752490,7510,7510,7510,7510,10
20240820,150800,234677390,7490,7510,7510,7490,83
20240820,150700,234055520,7510,7510,7510,7510,0
20240820,150600,234055520,7510,7500,7510,7500,67
20240820,150500,233552740,7480,7480,7480,7480,0
20240820,150400,233552740,7480,7480,7480,7480,0
20240820,150300,233552740,7480,7480,7480,7480,0
20240820,150200,233552740,7480,7480,7480,7480,0
20240820,150100,233552740,7480,7490,7490,7480,250
20240820,150000,231680350,7490,7490,7490,7490,0
20240820,145900,231680350,7490,7490,7490,7490,0
20240820,145800,231680350,7490,7490,7490,7490,3
20240820,145700,231657880,7490,7490,7490,7490,0
20240820,145600,231657880,7490,7520,7520,7490,60
20240820,145500,231206980,7520,7500,7520,7500,167
20240820,145400,229951970,7500,7500,7500,7500,26
20240820,145300,229756970,7500,7500,7500,7500,1
20240820,145200,229749470,7510,7510,7510,7510,0
20240820,145100,229749470,7510,7510,7510,7510,2
20240820,145000,229734450,7510,7510,7510,7510,0
20240820,144900,229734450,7510,7500,7510,7480,26
20240820,144800,229539440,7510,7510,7510,7510,27
20240820,144700,229336670,7520,7520,7520,7520,0
20240820,144600,229336670,7520,7520,7520,7520,12
20240820,144500,229246430,7520,7520,7520,7520,0
20240820,144400,229246430,7520,7520,7520,7520,0
20240820,144300,229246430,7520,7520,7520,7520,100
20240820,144200,228494430,7520,7520,7520,7520,0
20240820,144100,228494430,7520,7520,7520,7520,2
20240820,144000,228479390,7520,7520,7520,7520,11
20240820,143900,228396670,7520,7480,7520,7480,207
20240820,143800,226841670,7480,7480,7480,7480,2
20240820,143700,226826710,7520,7520,7520,7520,0
20240820,143600,226826710,7520,7520,7520,7520,0
20240820,143500,226826710,7520,7520,7520,7520,0
20240820,143400,226826710,7520,7520,7520,7520,0
20240820,143300,226826710,7520,7520,7520,7520,15
20240820,143200,226713910,7510,7490,7510,7490,584
20240820,143100,222328290,7490,7490,7490,7490,0
20240820,143000,222328290,7490,7490,7490,7490,30
20240820,142900,222103590,7490,7490,7490,7490,0
20240820,142800,222103590,7490,7490,7490,7490,0
20240820,142700,222103590,7490,7490,7490,7490,50
20240820,142600,221729090,7490,7490,7510,7490,116
20240820,142500,220859950,7510,7510,7510,7510,0
20240820,142400,220859950,7510,7510,7510,7510,0
20240820,142300,220859950,7510,7490,7510,7490,233
20240820,142200,219112370,7500,7500,7500,7500,0
20240820,142100,219112370,7500,7500,7500,7500,0
20240820,142000,219112370,7500,7500,7500,7500,0
20240820,141900,219112370,7500,7500,7500,7500,15
20240820,141800,218999870,7490,7490,7490,7490,20
20240820,141700,218850070,7500,7500,7500,7500,0
20240820,141600,218850070,7500,7500,7500,7500,0
20240820,141500,218850070,7500,7500,7500,7500,15
20240820,141400,218737570,7490,7500,7500,7490,31
20240820,141300,218505230,7500,7500,7500,7500,0
20240820,141200,218505230,7500,7500,7500,7500,0
20240820,141100,218505230,7500,7500,7500,7500,0
20240820,141000,218505230,7500,7500,7500,7500,100
20240820,140900,217755230,7490,7490,7490,7490,18
20240820,140800,217620410,7500,7500,7500,7500,0
20240820,140700,217620410,7500,7490,7500,7490,166
20240820,140600,216375420,7500,7500,7500,7500,0
20240820,140500,216375420,7500,7500,7500,7500,0
20240820,140400,216375420,7500,7500,7500,7500,45
20240820,140300,216037920,7500,7500,7500,7500,0
20240820,140200,216037920,7500,7500,7500,7500,0
20240820,140100,216037920,7500,7500,7500,7500,28
20240820,140000,215827920,7500,7500,7500,7500,0
20240820,135900,215827920,7500,7480,7500,7480,1957
20240820,135800,201159800,7470,7470,7470,7470,0
20240820,135700,201159800,7470,7480,7480,7470,26
20240820,135600,200965450,7490,7490,7490,7490,0
20240820,135500,200965450,7490,7490,7490,7490,0
20240820,135400,200965450,7490,7490,7490,7490,0
20240820,135300,200965450,7490,7490,7490,7490,0
20240820,135200,200965450,7490,7480,7490,7480,267
20240820,135100,198965790,7480,7480,7480,7480,166
20240820,135000,197724110,7480,7480,7480,7480,15
20240820,134900,197611910,7470,7470,7470,7470,0
20240820,134800,197611910,7470,7470,7470,7470,0
20240820,134700,197611910,7470,7470,7470,7470,203
20240820,134600,196095500,7470,7470,7470,7470,0
20240820,134500,196095500,7470,7470,7470,7470,0
20240820,134400,196095500,7470,7470,7470,7470,0
20240820,134300,196095500,7470,7470,7470,7470,0
20240820,134200,196095500,7470,7470,7470,7470,0
20240820,134100,196095500,7470,7470,7470,7470,0
20240820,134000,196095500,7470,7460,7470,7460,15
20240820,133900,195983530,7470,7470,7470,7470,0
20240820,133800,195983530,7470,7470,7470,7470,0
20240820,133700,195983530,7470,7470,7470,7470,0
20240820,133600,195983530,7470,7470,7470,7470,0
20240820,133500,195983530,7470,7460,7470,7460,166
20240820,133400,194744940,7450,7450,7450,7450,5
20240820,133300,194707690,7450,7450,7450,7450,0
20240820,133200,194707690,7450,7460,7470,7450,1067
20240820,133100,186757740,7450,7450,7450,7450,754
20240820,133000,181140440,7450,7450,7450,7450,20
20240820,132900,180991440,7450,7450,7450,7450,0
20240820,132800,180991440,7450,7450,7450,7450,0
20240820,132700,180991440,7450,7450,7450,7450,55
20240820,132600,180581690,7450,7450,7450,7450,0
20240820,132500,180581690,7450,7450,7450,7450,0
20240820,132400,180581690,7450,7450,7450,7450,0
20240820,132300,180581690,7450,7450,7450,7450,0
20240820,132200,180581690,7450,7450,7450,7450,1
20240820,132100,180574240,7450,7450,7450,7450,0
20240820,132000,180574240,7450,7450,7450,7450,0
20240820,131900,180574240,7450,7430,7450,7430,166
20240820,131800,179339340,7430,7430,7430,7430,0
20240820,131700,179339340,7430,7430,7430,7430,0
20240820,131600,179339340,7430,7430,7430,7430,10
20240820,131500,179265040,7430,7430,7430,7430,1
20240820,131400,179257610,7450,7450,7450,7450,0
20240820,131300,179257610,7450,7450,7450,7450,0
20240820,131200,179257610,7450,7450,7450,7450,0
20240820,131100,179257610,7450,7450,7450,7450,0
20240820,131000,179257610,7450,7450,7450,7450,0
20240820,130900,179257610,7450,7450,7450,7450,0
20240820,130800,179257610,7450,7450,7450,7450,0
20240820,130700,179257610,7450,7440,7450,7440,15
20240820,130600,179145910,7450,7450,7450,7450,0
20240820,130500,179145910,7450,7450,7450,7450,0
20240820,130400,179145910,7450,7450,7450,7450,0
20240820,130300,179145910,7450,7440,7450,7440,167
20240820,130200,177902450,7460,7460,7460,7460,0
20240820,130100,177902450,7460,7460,7460,7460,0
20240820,130000,177902450,7460,7460,7460,7460,0
20240820,125900,177902450,7460,7460,7460,7460,0
20240820,125800,177902450,7460,7460,7460,7460,0
20240820,125700,177902450,7460,7460,7460,7460,0
20240820,125600,177902450,7460,7460,7460,7460,0
20240820,125500,177902450,7460,7460,7460,7460,0
20240820,125400,177902450,7460,7460,7460,7460,0
20240820,125300,177902450,7460,7460,7460,7460,0
20240820,125200,177902450,7460,7460,7460,7460,0
20240820,125100,177902450,7460,7460,7460,7460,0
20240820,125000,177902450,7460,7460,7460,7460,0
20240820,124900,177902450,7460,7460,7460,7460,0
20240820,124800,177902450,7460,7460,7460,7460,0
20240820,124700,177902450,7460,7440,7460,7440,167
20240820,124600,176658030,7440,7440,7440,7440,0
20240820,124500,176658030,7440,7440,7440,7440,0
20240820,124400,176658030,7440,7440,7440,7440,0
20240820,124300,176658030,7440,7440,7440,7440,0
20240820,124200,176658030,7440,7420,7440,7420,275
20240820,124100,174617430,7420,7420,7420,7420,0
20240820,124000,174617430,7420,7420,7420,7420,18
20240820,123900,174483870,7440,7440,7440,7440,0
20240820,123800,174483870,7440,7440,7440,7440,0
20240820,123700,174483870,7440,7440,7440,7440,0
20240820,123600,174483870,7440,7440,7440,7440,0
20240820,123500,174483870,7440,7440,7440,7440,0
20240820,123400,174483870,7440,7440,7440,7440,0
20240820,123300,174483870,7440,7440,7440,7440,6
20240820,123200,174439230,7440,7440,7440,7440,13
20240820,123100,174342510,7440,7440,7440,7440,167
20240820,123000,173100030,7440,7440,7440,7440,0
20240820,122900,173100030,7440,7440,7440,7440,0
20240820,122800,173100030,7440,7440,7440,7440,0
20240820,122700,173100030,7440,7440,7440,7440,0
20240820,122600,173100030,7440,7440,7440,7440,0
20240820,122500,173100030,7440,7440,7440,7440,9
20240820,122400,173033070,7440,7440,7440,7440,0
20240820,122300,173033070,7440,7440,7440,7440,0
20240820,122200,173033070,7440,7430,7440,7420,155
20240820,122100,171881770,7460,7460,7460,7460,0
20240820,122000,171881770,7460,7460,7460,7460,0
20240820,121900,171881770,7460,7460,7460,7460,0
20240820,121800,171881770,7460,7460,7460,7460,0
20240820,121700,171881770,7460,7460,7460,7460,0
20240820,121600,171881770,7460,7460,7460,7460,0
20240820,121500,171881770,7460,7440,7460,7440,430
20240820,121400,168679950,7440,7440,7440,7440,16
20240820,121300,168560910,7460,7460,7460,7460,0
20240820,121200,168560910,7460,7460,7460,7460,0
20240820,121100,168560910,7460,7460,7460,7460,0
20240820,121000,168560910,7460,7460,7460,7460,3
20240820,120900,168538530,7470,7470,7470,7470,0
20240820,120800,168538530,7470,7470,7470,7470,0
20240820,120700,168538530,7470,7470,7470,7470,160
20240820,120600,167343330,7440,7440,7440,7440,0
20240820,120500,167343330,7440,7440,7440,7440,0
20240820,120400,167343330,7440,7440,7440,7440,0
20240820,120300,167343330,7440,7440,7440,7440,0
20240820,120200,167343330,7440,7440,7440,7440,229
20240820,120100,165639570,7440,7450,7450,7440,450
20240820,120000,162289810,7470,7470,7470,7470,1
20240820,115900,162282340,7470,7470,7470,7470,167
20240820,115800,161034850,7470,7470,7470,7470,0
20240820,115700,161034850,7470,7470,7470,7470,0
20240820,115600,161034850,7470,7470,7470,7470,0
20240820,115500,161034850,7470,7470,7470,7470,500
20240820,115400,157299850,7450,7450,7450,7450,0
20240820,115300,157299850,7450,7450,7450,7450,0
20240820,115200,157299850,7450,7450,7450,7450,0
20240820,115100,157299850,7450,7450,7450,7450,1
20240820,115000,157292400,7470,7470,7470,7470,0
20240820,114900,157292400,7470,7470,7470,7470,0
20240820,114800,157292400,7470,7470,7470,7470,0
20240820,114700,157292400,7470,7470,7470,7470,0
20240820,114600,157292400,7470,7470,7470,7470,0
20240820,114500,157292400,7470,7460,7470,7460,41
20240820,114400,156986350,7460,7460,7460,7460,0
20240820,114300,156986350,7460,7460,7460,7460,167
20240820,114200,155740530,7450,7450,7450,7450,0
20240820,114100,155740530,7450,7450,7450,7450,0
20240820,114000,155740530,7450,7450,7450,7450,0
20240820,113900,155740530,7450,7450,7450,7450,0
20240820,113800,155740530,7450,7450,7450,7450,8
20240820,113700,155680930,7450,7450,7450,7450,8
20240820,113600,155621330,7460,7460,7460,7460,0
20240820,113500,155621330,7460,7460,7460,7460,0
20240820,113400,155621330,7460,7460,7460,7460,0
20240820,113300,155621330,7460,7460,7460,7460,0
20240820,113200,155621330,7460,7460,7460,7460,15
20240820,113100,155509430,7450,7450,7450,7450,119
20240820,113000,154622880,7450,7450,7450,7450,67
20240820,112900,154123730,7450,7450,7450,7450,14
20240820,112800,154019430,7450,7450,7450,7450,15
20240820,112700,153907680,7450,7440,7450,7440,685
20240820,112600,148809610,7440,7440,7440,7440,0
20240820,112500,148809610,7440,7440,7440,7440,2
20240820,112400,148794730,7450,7450,7450,7450,23
20240820,112300,148623380,7440,7440,7440,7440,700
20240820,112200,143415380,7440,7440,7440,7440,0
20240820,112100,143415380,7440,7440,7440,7440,0
20240820,112000,143415380,7440,7440,7440,7440,0
20240820,111900,143415380,7440,7440,7440,7440,0
20240820,111800,143415380,7440,7440,7440,7440,0
20240820,111700,143415380,7440,7440,7440,7440,0
20240820,111600,143415380,7440,7440,7440,7440,0
20240820,111500,143415380,7440,7440,7440,7440,15
20240820,111400,143303780,7430,7430,7430,7430,0
20240820,111300,143303780,7430,7430,7430,7430,30
20240820,111200,143080880,7420,7420,7420,7420,0
20240820,111100,143080880,7420,7440,7440,7420,185
20240820,111000,141704840,7440,7440,7440,7440,0
20240820,110900,141704840,7440,7410,7440,7410,37
20240820,110800,141430200,7440,7440,7440,7440,0
20240820,110700,141430200,7440,7440,7440,7440,0
20240820,110600,141430200,7440,7440,7440,7440,0
20240820,110500,141430200,7440,7440,7440,7440,0
20240820,110400,141430200,7440,7440,7440,7440,0
20240820,110300,141430200,7440,7440,7440,7440,15
20240820,110200,141318600,7400,7400,7400,7400,500
20240820,110100,137618600,7400,7400,7400,7400,0
20240820,110000,137618600,7400,7400,7400,7400,0
20240820,105900,137618600,7400,7400,7400,7400,0
20240820,105800,137618600,7400,7420,7420,7400,800
20240820,105700,131694380,7440,7440,7440,7440,0
20240820,105600,131694380,7440,7430,7440,7430,270
20240820,105500,129687760,7430,7430,7430,7430,167
20240820,105400,128446950,7390,7390,7390,7390,134
20240820,105300,127456690,7430,7430,7430,7430,0
20240820,105200,127456690,7430,7430,7430,7430,65
20240820,105100,126973740,7390,7390,7390,7390,0
20240820,105000,126973740,7390,7390,7390,7390,2000
20240820,104900,112193740,7390,7390,7390,7390,1500
20240820,104800,101108740,7390,7390,7390,7390,0
20240820,104700,101108740,7390,7390,7390,7390,0
20240820,104600,101108740,7390,7410,7410,7390,200
20240820,104500,99629070,7430,7430,7430,7430,0
20240820,104400,99629070,7430,7430,7430,7430,1
20240820,104300,99621640,7430,7430,7430,7430,0
20240820,104200,99621640,7430,7430,7430,7430,0
20240820,104100,99621640,7430,7430,7430,7430,6
20240820,104000,99577060,7430,7430,7430,7430,8
20240820,103900,99517620,7430,7410,7430,7410,167
20240820,103800,98277510,7390,7390,7390,7390,0
20240820,103700,98277510,7390,7390,7390,7390,0
20240820,103600,98277510,7390,7390,7390,7390,0
20240820,103500,98277510,7390,7390,7390,7390,1
20240820,103400,98270120,7430,7430,7430,7430,5
20240820,103300,98232970,7400,7400,7400,7400,23
20240820,103200,98062770,7430,7430,7430,7430,0
20240820,103100,98062770,7430,7430,7430,7430,0
20240820,103000,98062770,7430,7430,7430,7430,0
20240820,102900,98062770,7430,7430,7430,7430,0
20240820,102800,98062770,7430,7430,7430,7430,0
20240820,102700,98062770,7430,7430,7430,7430,0
20240820,102600,98062770,7430,7430,7430,7430,2
20240820,102500,98047910,7430,7430,7430,7430,0
20240820,102400,98047910,7430,7430,7430,7430,0
20240820,102300,98047910,7430,7430,7430,7430,167
20240820,102200,96807100,7430,7430,7430,7430,0
20240820,102100,96807100,7430,7430,7430,7430,0
20240820,102000,96807100,7430,7430,7430,7430,0
20240820,101900,96807100,7430,7430,7430,7430,0
20240820,101800,96807100,7430,7430,7430,7430,134
20240820,101700,95811480,7440,7440,7440,7440,12
20240820,101600,95722200,7440,7430,7440,7430,100
20240820,101500,94979160,7430,7430,7430,7430,0
20240820,101400,94979160,7430,7430,7430,7430,0
20240820,101300,94979160,7430,7430,7430,7430,0
20240820,101200,94979160,7430,7430,7430,7430,5
20240820,101100,94942010,7440,7430,7440,7430,15
20240820,101000,94830420,7430,7430,7430,7430,0
20240820,100900,94830420,7430,7430,7430,7430,223
20240820,100800,93173530,7420,7420,7420,7420,577
20240820,100700,88892190,7420,7420,7420,7420,167
20240820,100600,87653050,7420,7420,7420,7420,7
20240820,100500,87601110,7420,7420,7420,7420,0
20240820,100400,87601110,7420,7420,7420,7420,0
20240820,100300,87601110,7420,7420,7420,7420,0
20240820,100200,87601110,7420,7420,7420,7420,0
20240820,100100,87601110,7420,7420,7420,7420,102
20240820,100000,86844270,7420,7420,7420,7420,0
20240820,095900,86844270,7420,7370,7420,7370,1323
20240820,095800,77093110,7400,7400,7400,7400,4
20240820,095700,77063510,7400,7400,7400,7400,6
20240820,095600,77019110,7420,7420,7420,7420,0
20240820,095500,77019110,7420,7420,7420,7420,0
20240820,095400,77019110,7420,7420,7420,7420,0
20240820,095300,77019110,7420,7420,7420,7420,0
20240820,095200,77019110,7420,7420,7420,7420,0
20240820,095100,77019110,7420,7410,7420,7410,167
20240820,095000,75781590,7410,7410,7410,7410,0
20240820,094900,75781590,7410,7410,7410,7410,19
20240820,094800,75640800,7410,7370,7410,7370,340
20240820,094700,73134440,7410,7410,7410,7410,0
20240820,094600,73134440,7410,7400,7410,7400,15
20240820,094500,73023430,7400,7390,7400,7390,200
20240820,094400,71544070,7390,7390,7390,7390,0
20240820,094300,71544070,7390,7390,7390,7390,0
20240820,094200,71544070,7390,7390,7390,7390,1
20240820,094100,71536680,7390,7390,7390,7390,0
20240820,094000,71536680,7390,7390,7390,7390,0
20240820,093900,71536680,7390,7390,7390,7390,3
20240820,093800,71514510,7370,7370,7370,7370,1
20240820,093700,71507140,7340,7340,7340,7340,0
20240820,093600,71507140,7340,7340,7340,7340,0
20240820,093500,71507140,7340,7340,7340,7340,51
20240820,093400,71132800,7340,7340,7340,7340,0
20240820,093300,71132800,7340,7350,7350,7340,300
20240820,093200,68928750,7340,7360,7360,7340,807
20240820,093100,62998200,7410,7410,7410,7410,102
20240820,093000,62242380,7410,7410,7410,7410,1
20240820,092900,62234970,7410,7410,7410,7410,0
20240820,092800,62234970,7410,7410,7410,7410,0
20240820,092700,62234970,7410,7410,7410,7410,0
20240820,092600,62234970,7410,7360,7410,7360,1969
20240820,092500,47644980,7410,7410,7410,7410,0
20240820,092400,47644980,7410,7410,7410,7410,0
20240820,092300,47644980,7410,7410,7410,7410,0
20240820,092200,47644980,7410,7410,7410,7410,0
20240820,092100,47644980,7410,7410,7410,7410,0
20240820,092000,47644980,7410,7370,7410,7370,56
20240820,091900,47230830,7360,7360,7360,7360,60
20240820,091800,46789230,7360,7360,7360,7360,0
20240820,091700,46789230,7360,7360,7360,7360,0
20240820,091600,46789230,7360,7370,7370,7360,660
20240820,091500,41926630,7370,7370,7370,7370,0
20240820,091400,41926630,7370,7370,7370,7370,1
20240820,091300,41919260,7370,7370,7370,7370,10
20240820,091200,41845560,7380,7380,7380,7380,0
20240820,091100,41845560,7380,7380,7380,7380,0
20240820,091000,41845560,7380,7380,7380,7380,3
20240820,090900,41823420,7330,7410,7410,7330,803
20240820,090800,35932510,7410,7410,7410,7410,1
20240820,090700,35925100,7360,7420,7420,7360,201
20240820,090600,34434150,7420,7420,7420,7420,367
20240820,090500,31711010,7420,7380,7420,7380,100
20240820,090400,30969750,7320,7320,7320,7320,0
20240820,090300,30969750,7320,7370,7370,7320,2000
20240820,090200,16279530,7420,7420,7420,7420,0
20240820,090100,16279530,7420,7430,7430,7420,268
20240820,090000,14290920,7420,7420,7420,7420,1926