KissMeData/036670/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191800,180438890,7660,7660,7660,7660,191
20240823,191700,180438890,7660,7660,7660,7660,0
20240823,191600,180438890,7660,7660,7660,7660,0
20240823,191500,180438890,7660,7660,7660,7660,0
20240823,191400,180438890,7660,7660,7660,7660,0
20240823,191300,180438890,7660,7660,7660,7660,0
20240823,191200,180438890,7660,7660,7660,7660,0
20240823,191100,180438890,7660,7660,7660,7660,0
20240823,191000,180438890,7660,7660,7660,7660,0
20240823,190900,180438890,7660,7660,7660,7660,0
20240823,190800,180438890,7660,7660,7660,7660,0
20240823,190700,180438890,7660,7660,7660,7660,0
20240823,190600,180438890,7660,7660,7660,7660,0
20240823,190500,180438890,7660,7660,7660,7660,0
20240823,190400,180438890,7660,7660,7660,7660,0
20240823,190300,180438890,7660,7660,7660,7660,0
20240823,190200,180438890,7660,7660,7660,7660,0
20240823,190100,180438890,7660,7660,7660,7660,0
20240823,190000,180438890,7660,7660,7660,7660,0
20240823,185900,180438890,7660,7660,7660,7660,0
20240823,185800,180438890,7660,7660,7660,7660,0
20240823,185700,180438890,7660,7660,7660,7660,0
20240823,185600,180438890,7660,7660,7660,7660,0
20240823,185500,180438890,7660,7660,7660,7660,0
20240823,185400,180438890,7660,7660,7660,7660,0
20240823,185300,180438890,7660,7660,7660,7660,0
20240823,185200,180438890,7660,7660,7660,7660,0
20240823,185100,180438890,7660,7660,7660,7660,0
20240823,185000,180438890,7660,7660,7660,7660,0
20240823,184900,180438890,7660,7660,7660,7660,0
20240823,184800,180438890,7660,7660,7660,7660,191
20240823,184700,180438890,7660,7660,7660,7660,0
20240823,184600,180438890,7660,7660,7660,7660,0
20240823,184500,180438890,7660,7660,7660,7660,0
20240823,184400,180438890,7660,7660,7660,7660,0
20240823,184300,180438890,7660,7660,7660,7660,0
20240823,184200,180438890,7660,7660,7660,7660,0
20240823,184100,180438890,7660,7660,7660,7660,0
20240823,184000,180438890,7660,7660,7660,7660,0
20240823,183900,180438890,7660,7660,7660,7660,0
20240823,183800,180438890,7660,7660,7660,7660,0
20240823,183700,180438890,7660,7660,7660,7660,0
20240823,183600,180438890,7660,7660,7660,7660,0
20240823,183500,180438890,7660,7660,7660,7660,0
20240823,183400,180438890,7660,7660,7660,7660,0
20240823,183300,180438890,7660,7660,7660,7660,0
20240823,183200,180438890,7660,7660,7660,7660,0
20240823,183100,180438890,7660,7660,7660,7660,0
20240823,183000,180438890,7660,7660,7660,7660,0
20240823,182900,180438890,7660,7660,7660,7660,0
20240823,182800,180438890,7660,7660,7660,7660,0
20240823,182700,180438890,7660,7660,7660,7660,0
20240823,182600,180438890,7660,7660,7660,7660,0
20240823,182500,180438890,7660,7660,7660,7660,0
20240823,182400,180438890,7660,7660,7660,7660,0
20240823,182300,180438890,7660,7660,7660,7660,0
20240823,182200,180438890,7660,7660,7660,7660,0
20240823,182100,180438890,7660,7660,7660,7660,0
20240823,182000,180438890,7660,7660,7660,7660,0
20240823,181900,180438890,7660,7660,7660,7660,0
20240823,181800,180438890,7660,7660,7660,7660,191
20240823,181700,180438890,7660,7660,7660,7660,0
20240823,181600,180438890,7660,7660,7660,7660,0
20240823,181500,180438890,7660,7660,7660,7660,0
20240823,181400,180438890,7660,7660,7660,7660,0
20240823,181300,180438890,7660,7660,7660,7660,0
20240823,181200,180438890,7660,7660,7660,7660,0
20240823,181100,180438890,7660,7660,7660,7660,0
20240823,181000,180438890,7660,7660,7660,7660,0
20240823,180900,180438890,7660,7660,7660,7660,0
20240823,180800,180438890,7660,7660,7660,7660,0
20240823,180700,180438890,7660,7660,7660,7660,0
20240823,180600,180438890,7660,7660,7660,7660,0
20240823,180500,180438890,7660,7660,7660,7660,0
20240823,180400,180438890,7660,7660,7660,7660,0
20240823,180300,180438890,7660,7660,7660,7660,0
20240823,180200,180438890,7660,7660,7660,7660,0
20240823,180100,180438890,7660,7660,7660,7660,0
20240823,180000,180438890,7660,7660,7660,7660,0
20240823,175900,180438890,7660,7660,7660,7660,0
20240823,175800,180438890,7660,7660,7660,7660,0
20240823,175700,180438890,7660,7660,7660,7660,0
20240823,175600,180438890,7660,7660,7660,7660,0
20240823,175500,180438890,7660,7660,7660,7660,0
20240823,175400,180438890,7660,7660,7660,7660,0
20240823,175300,180438890,7660,7660,7660,7660,0
20240823,175200,180438890,7660,7660,7660,7660,0
20240823,175100,180438890,7660,7660,7660,7660,0
20240823,175000,180438890,7660,7660,7660,7660,0
20240823,174900,180438890,7660,7660,7660,7660,0
20240823,174800,180438890,7660,7660,7660,7660,191
20240823,174700,180438890,7660,7660,7660,7660,0
20240823,174600,180438890,7660,7660,7660,7660,0
20240823,174500,180438890,7660,7660,7660,7660,0
20240823,174400,180438890,7660,7660,7660,7660,0
20240823,174300,180438890,7660,7660,7660,7660,0
20240823,174200,180438890,7660,7660,7660,7660,0
20240823,174100,180438890,7660,7660,7660,7660,0
20240823,174000,180438890,7660,7660,7660,7660,0
20240823,173900,180438890,7660,7660,7660,7660,0
20240823,173800,180438890,7660,7660,7660,7660,0
20240823,173700,180438890,7660,7660,7660,7660,0
20240823,173600,180438890,7660,7660,7660,7660,0
20240823,173500,180438890,7660,7660,7660,7660,0
20240823,173400,180438890,7660,7660,7660,7660,0
20240823,173300,180438890,7660,7660,7660,7660,0
20240823,173200,180438890,7660,7660,7660,7660,0
20240823,173100,180438890,7660,7660,7660,7660,0
20240823,173000,180438890,7660,7660,7660,7660,0
20240823,172900,180438890,7660,7660,7660,7660,0
20240823,172800,180438890,7660,7660,7660,7660,0
20240823,172700,180438890,7660,7660,7660,7660,0
20240823,172600,180438890,7660,7660,7660,7660,0
20240823,172500,180438890,7660,7660,7660,7660,0
20240823,172400,180438890,7660,7660,7660,7660,0
20240823,172300,180438890,7660,7660,7660,7660,0
20240823,172200,180438890,7660,7660,7660,7660,0
20240823,172100,180438890,7660,7660,7660,7660,0
20240823,172000,180438890,7660,7660,7660,7660,0
20240823,171900,180438890,7660,7660,7660,7660,0
20240823,171800,180438890,7660,7660,7660,7660,191
20240823,171700,180438890,7660,7660,7660,7660,0
20240823,171600,180438890,7660,7660,7660,7660,0
20240823,171500,180438890,7660,7660,7660,7660,0
20240823,171400,180438890,7660,7660,7660,7660,0
20240823,171300,180438890,7660,7660,7660,7660,0
20240823,171200,180438890,7660,7660,7660,7660,0
20240823,171100,180438890,7660,7660,7660,7660,0
20240823,171000,180438890,7660,7660,7660,7660,0
20240823,170900,180438890,7660,7660,7660,7660,0
20240823,170800,180438890,7660,7660,7660,7660,0
20240823,170700,180438890,7660,7660,7660,7660,0
20240823,170600,180438890,7660,7660,7660,7660,0
20240823,170500,180438890,7660,7660,7660,7660,0
20240823,170400,180438890,7660,7660,7660,7660,0
20240823,170300,180438890,7660,7660,7660,7660,0
20240823,170200,180438890,7660,7660,7660,7660,0
20240823,170100,180438890,7660,7660,7660,7660,0
20240823,170000,180438890,7660,7660,7660,7660,0
20240823,165900,180438890,7660,7660,7660,7660,0
20240823,165800,180438890,7660,7660,7660,7660,0
20240823,165700,180438890,7660,7660,7660,7660,0
20240823,165600,180438890,7660,7660,7660,7660,0
20240823,165500,180438890,7660,7660,7660,7660,0
20240823,165400,180438890,7660,7660,7660,7660,0
20240823,165300,180438890,7660,7660,7660,7660,0
20240823,165200,180438890,7660,7660,7660,7660,0
20240823,165100,180438890,7660,7660,7660,7660,0
20240823,165000,180438890,7660,7660,7660,7660,0
20240823,164900,180438890,7660,7660,7660,7660,0
20240823,164800,180438890,7660,7660,7660,7660,191
20240823,164700,180438890,7660,7660,7660,7660,0
20240823,164600,180438890,7660,7660,7660,7660,0
20240823,164500,180438890,7660,7660,7660,7660,0
20240823,164400,180438890,7660,7660,7660,7660,0
20240823,164300,180438890,7660,7660,7660,7660,0
20240823,164200,180438890,7660,7660,7660,7660,0
20240823,164100,180438890,7660,7660,7660,7660,0
20240823,164000,180438890,7660,7660,7660,7660,0
20240823,163900,180438890,7660,7660,7660,7660,0
20240823,163800,180438890,7660,7660,7660,7660,0
20240823,163700,180438890,7660,7660,7660,7660,0
20240823,163600,180438890,7660,7660,7660,7660,0
20240823,163500,180438890,7660,7660,7660,7660,0
20240823,163400,180438890,7660,7660,7660,7660,0
20240823,163300,180438890,7660,7660,7660,7660,0
20240823,163200,180438890,7660,7660,7660,7660,0
20240823,163100,180438890,7660,7660,7660,7660,0
20240823,163000,180438890,7660,7660,7660,7660,0
20240823,162900,180438890,7660,7660,7660,7660,0
20240823,162800,180438890,7660,7660,7660,7660,0
20240823,162700,180438890,7660,7660,7660,7660,0
20240823,162600,180438890,7660,7660,7660,7660,0
20240823,162500,180438890,7660,7660,7660,7660,0
20240823,162400,180438890,7660,7660,7660,7660,0
20240823,162300,180438890,7660,7660,7660,7660,0
20240823,162200,180438890,7660,7660,7660,7660,0
20240823,162100,180438890,7660,7660,7660,7660,0
20240823,162000,180438890,7660,7660,7660,7660,0
20240823,161900,180438890,7660,7660,7660,7660,0
20240823,161800,180438890,7660,7660,7660,7660,191
20240823,161700,180438890,7660,7660,7660,7660,0
20240823,161600,180438890,7660,7660,7660,7660,0
20240823,161500,180438890,7660,7660,7660,7660,0
20240823,161400,180438890,7660,7660,7660,7660,0
20240823,161300,180438890,7660,7660,7660,7660,0
20240823,161200,180438890,7660,7660,7660,7660,0
20240823,161100,180438890,7660,7660,7660,7660,0
20240823,161000,180438890,7660,7660,7660,7660,0
20240823,160900,180438890,7660,7660,7660,7660,0
20240823,160800,180438890,7660,7660,7660,7660,0
20240823,160700,180438890,7660,7660,7660,7660,0
20240823,160600,180438890,7660,7660,7660,7660,0
20240823,160500,180438890,7660,7660,7660,7660,0
20240823,160400,180438890,7660,7660,7660,7660,0
20240823,160300,180438890,7660,7660,7660,7660,0
20240823,160200,180438890,7660,7660,7660,7660,0
20240823,160100,180438890,7660,7660,7660,7660,0
20240823,160000,180438890,7660,7660,7660,7660,0
20240823,155900,180438890,7660,7660,7660,7660,0
20240823,155800,180438890,7660,7660,7660,7660,0
20240823,155700,180438890,7660,7660,7660,7660,0
20240823,155600,180438890,7660,7660,7660,7660,0
20240823,155500,180438890,7660,7660,7660,7660,0
20240823,155400,180438890,7660,7660,7660,7660,0
20240823,155300,180438890,7660,7660,7660,7660,0
20240823,155200,180438890,7660,7660,7660,7660,0
20240823,155100,180438890,7660,7660,7660,7660,0
20240823,155000,180438890,7660,7660,7660,7660,0
20240823,154900,180438890,7660,7660,7660,7660,0
20240823,154800,180438890,7660,7660,7660,7660,191
20240823,154700,180438890,7660,7660,7660,7660,0
20240823,154600,180438890,7660,7660,7660,7660,0
20240823,154500,180438890,7660,7660,7660,7660,0
20240823,154400,180438890,7660,7660,7660,7660,0
20240823,154300,180438890,7660,7660,7660,7660,0
20240823,154200,180438890,7660,7660,7660,7660,0
20240823,154100,180438890,7660,7660,7660,7660,0
20240823,154000,180438890,7660,7660,7660,7660,0
20240823,153900,180438890,7660,7660,7660,7660,0
20240823,153800,180438890,7660,7660,7660,7660,0
20240823,153700,180438890,7660,7660,7660,7660,0
20240823,153600,180438890,7660,7660,7660,7660,0
20240823,153500,180438890,7660,7660,7660,7660,0
20240823,153400,180438890,7660,7660,7660,7660,0
20240823,153300,180438890,7660,7660,7660,7660,0
20240823,153200,180438890,7660,7660,7660,7660,0
20240823,153100,180438890,7660,7660,7660,7660,0
20240823,153000,180438890,7660,7660,7660,7660,191
20240823,152900,178975830,7670,7670,7670,7670,0
20240823,152800,178975830,7670,7670,7670,7670,0
20240823,152700,178975830,7670,7670,7670,7670,0
20240823,152600,178975830,7670,7670,7670,7670,0
20240823,152500,178975830,7670,7670,7670,7670,0
20240823,152400,178975830,7670,7670,7670,7670,0
20240823,152300,178975830,7670,7670,7670,7670,0
20240823,152200,178975830,7670,7670,7670,7670,0
20240823,152100,178975830,7670,7670,7670,7670,0
20240823,152000,178975830,7670,7670,7670,7670,0
20240823,151900,178975830,7670,7660,7670,7660,34
20240823,151800,178715200,7660,7650,7660,7650,446
20240823,151700,175303290,7650,7650,7650,7650,0
20240823,151600,175303290,7650,7650,7650,7650,0
20240823,151500,175303290,7650,7660,7660,7650,400
20240823,151400,172242000,7670,7670,7670,7670,15
20240823,151300,172126950,7660,7660,7660,7660,100
20240823,151200,171360950,7670,7670,7670,7670,1
20240823,151100,171353280,7670,7670,7670,7670,15
20240823,151000,171238230,7660,7660,7660,7660,8
20240823,150900,171176950,7660,7660,7660,7660,4
20240823,150800,171146310,7670,7670,7670,7670,0
20240823,150700,171146310,7670,7670,7670,7670,38
20240823,150600,170854850,7680,7680,7680,7680,0
20240823,150500,170854850,7680,7680,7680,7680,0
20240823,150400,170854850,7680,7670,7680,7670,10
20240823,150300,170778090,7680,7680,7680,7680,0
20240823,150200,170778090,7680,7680,7680,7680,0
20240823,150100,170778090,7680,7680,7680,7680,0
20240823,150000,170778090,7680,7680,7680,7680,1
20240823,145900,170770410,7680,7680,7680,7680,15
20240823,145800,170655210,7680,7680,7680,7680,1
20240823,145700,170647530,7680,7680,7680,7680,0
20240823,145600,170647530,7680,7680,7680,7680,0
20240823,145500,170647530,7680,7680,7680,7680,0
20240823,145400,170647530,7680,7680,7680,7680,19
20240823,145300,170501610,7680,7700,7700,7680,159
20240823,145200,169279590,7700,7700,7700,7700,0
20240823,145100,169279590,7700,7700,7700,7700,0
20240823,145000,169279590,7700,7700,7700,7700,0
20240823,144900,169279590,7700,7700,7700,7700,44
20240823,144800,168940790,7700,7700,7700,7700,0
20240823,144700,168940790,7700,7700,7700,7700,0
20240823,144600,168940790,7700,7700,7700,7700,3
20240823,144500,168917690,7700,7700,7700,7700,43
20240823,144400,168586590,7700,7700,7700,7700,13
20240823,144300,168486490,7680,7680,7680,7680,2
20240823,144200,168471130,7700,7700,7700,7700,0
20240823,144100,168471130,7700,7700,7700,7700,0
20240823,144000,168471130,7700,7700,7700,7700,45
20240823,143900,168124630,7700,7700,7700,7700,0
20240823,143800,168124630,7700,7700,7700,7700,0
20240823,143700,168124630,7700,7700,7700,7700,0
20240823,143600,168124630,7700,7700,7700,7700,45
20240823,143500,167778130,7700,7700,7700,7700,0
20240823,143400,167778130,7700,7700,7700,7700,0
20240823,143300,167778130,7700,7700,7700,7700,0
20240823,143200,167778130,7700,7700,7700,7700,1
20240823,143100,167770430,7700,7700,7700,7700,59
20240823,143000,167316130,7700,7700,7700,7700,0
20240823,142900,167316130,7700,7700,7700,7700,0
20240823,142800,167316130,7700,7700,7700,7700,40
20240823,142700,167008130,7700,7700,7700,7700,0
20240823,142600,167008130,7700,7700,7700,7700,0
20240823,142500,167008130,7700,7700,7700,7700,52
20240823,142400,166607730,7690,7690,7690,7690,5
20240823,142300,166569280,7700,7700,7700,7700,0
20240823,142200,166569280,7700,7700,7700,7700,126
20240823,142100,165599080,7700,7670,7700,7650,143
20240823,142000,164503840,7690,7690,7690,7690,34
20240823,141900,164242380,7670,7670,7670,7670,0
20240823,141800,164242380,7670,7670,7670,7670,59
20240823,141700,163789850,7670,7680,7680,7670,18
20240823,141600,163651770,7700,7700,7700,7700,0
20240823,141500,163651770,7700,7690,7700,7690,79
20240823,141400,163044110,7690,7690,7700,7690,53
20240823,141300,162636090,7690,7690,7690,7690,15
20240823,141200,162520740,7690,7690,7690,7690,0
20240823,141100,162520740,7690,7690,7690,7690,0
20240823,141000,162520740,7690,7690,7690,7690,51
20240823,140900,162128550,7690,7690,7690,7690,53
20240823,140800,161720980,7680,7680,7680,7680,6
20240823,140700,161674900,7690,7690,7690,7690,0
20240823,140600,161674900,7690,7690,7690,7690,19
20240823,140500,161528790,7690,7690,7690,7690,15
20240823,140400,161413440,7690,7680,7690,7680,15
20240823,140300,161298110,7690,7690,7690,7690,0
20240823,140200,161298110,7690,7690,7690,7680,61
20240823,140100,160829230,7700,7700,7700,7700,0
20240823,140000,160829230,7700,7700,7700,7700,6
20240823,135900,160783030,7700,7700,7700,7700,19
20240823,135800,160636730,7690,7690,7690,7690,23
20240823,135700,160459860,7700,7700,7700,7700,3
20240823,135600,160436760,7700,7690,7700,7690,13
20240823,135500,160336670,7700,7700,7700,7700,152
20240823,135400,159166270,7710,7710,7710,7710,0
20240823,135300,159166270,7710,7710,7710,7710,55
20240823,135200,158742220,7710,7710,7710,7710,5
20240823,135100,158703670,7710,7710,7710,7710,44
20240823,135000,158364430,7710,7710,7710,7710,0
20240823,134900,158364430,7710,7710,7710,7710,0
20240823,134800,158364430,7710,7710,7710,7710,0
20240823,134700,158364430,7710,7710,7710,7710,50
20240823,134600,157978930,7710,7710,7710,7710,0
20240823,134500,157978930,7710,7710,7710,7710,60
20240823,134400,157516330,7710,7710,7710,7710,0
20240823,134300,157516330,7710,7710,7710,7710,0
20240823,134200,157516330,7710,7710,7710,7710,0
20240823,134100,157516330,7710,7710,7710,7710,75
20240823,134000,156938080,7710,7710,7710,7710,0
20240823,133900,156938080,7710,7710,7710,7710,0
20240823,133800,156938080,7710,7710,7710,7710,0
20240823,133700,156938080,7710,7710,7710,7710,0
20240823,133600,156938080,7710,7710,7710,7710,0
20240823,133500,156938080,7710,7710,7710,7710,0
20240823,133400,156938080,7710,7710,7710,7710,19
20240823,133300,156791590,7710,7700,7710,7700,175
20240823,133200,155443940,7700,7700,7700,7700,0
20240823,133100,155443940,7700,7700,7700,7700,0
20240823,133000,155443940,7700,7700,7700,7700,0
20240823,132900,155443940,7700,7700,7700,7700,0
20240823,132800,155443940,7700,7690,7700,7690,48
20240823,132700,155074480,7710,7700,7710,7700,2
20240823,132600,155059070,7710,7710,7710,7690,446
20240823,132500,151625760,7710,7710,7710,7710,0
20240823,132400,151625760,7710,7710,7710,7710,0
20240823,132300,151625760,7710,7710,7710,7710,0
20240823,132200,151625760,7710,7710,7710,7710,31
20240823,132100,151386750,7710,7710,7710,7710,34
20240823,132000,151124610,7700,7700,7700,7700,0
20240823,131900,151124610,7700,7700,7700,7700,1
20240823,131800,151116910,7710,7710,7710,7710,0
20240823,131700,151116910,7710,7710,7710,7710,0
20240823,131600,151116910,7710,7710,7710,7710,2
20240823,131500,151101490,7710,7710,7710,7710,0
20240823,131400,151101490,7710,7710,7710,7710,0
20240823,131300,151101490,7710,7710,7710,7710,18
20240823,131200,150962710,7720,7720,7720,7720,334
20240823,131100,148384230,7730,7720,7730,7720,61
20240823,131000,147912720,7730,7730,7730,7730,0
20240823,130900,147912720,7730,7730,7730,7730,2
20240823,130800,147897260,7720,7720,7720,7720,115
20240823,130700,147009460,7720,7720,7720,7720,0
20240823,130600,147009460,7720,7720,7720,7720,45
20240823,130500,146662060,7720,7720,7720,7720,0
20240823,130400,146662060,7720,7720,7720,7720,2
20240823,130300,146646620,7720,7720,7720,7720,10
20240823,130200,146569420,7720,7720,7720,7720,0
20240823,130100,146569420,7720,7710,7720,7710,15
20240823,130000,146453670,7700,7710,7710,7700,20
20240823,125900,146299660,7700,7710,7710,7700,50
20240823,125800,145914360,7730,7730,7730,7730,0
20240823,125700,145914360,7730,7730,7730,7730,0
20240823,125600,145914360,7730,7710,7730,7710,3083
20240823,125500,122122540,7710,7710,7710,7710,172
20240823,125400,120796420,7710,7710,7710,7710,0
20240823,125300,120796420,7710,7700,7710,7700,15
20240823,125200,120680880,7700,7700,7700,7700,41
20240823,125100,120365180,7690,7690,7690,7690,0
20240823,125000,120365180,7690,7690,7690,7690,9
20240823,124900,120295970,7700,7700,7700,7700,0
20240823,124800,120295970,7700,7700,7700,7700,0
20240823,124700,120295970,7700,7700,7700,7700,0
20240823,124600,120295970,7700,7700,7700,7700,2
20240823,124500,120280570,7710,7700,7710,7700,32
20240823,124400,120033980,7700,7710,7710,7700,64
20240823,124300,119541080,7710,7700,7710,7700,4
20240823,124200,119510270,7700,7690,7700,7690,772
20240823,124100,113566450,7680,7680,7680,7680,7
20240823,124000,113512690,7690,7690,7690,7690,0
20240823,123900,113512690,7690,7690,7690,7690,0
20240823,123800,113512690,7690,7690,7690,7690,0
20240823,123700,113512690,7690,7690,7690,7690,13
20240823,123600,113412720,7680,7690,7690,7680,22
20240823,123500,113243560,7690,7690,7690,7690,0
20240823,123400,113243560,7690,7690,7690,7690,0
20240823,123300,113243560,7690,7690,7690,7690,0
20240823,123200,113243560,7690,7700,7700,7690,108
20240823,123100,112412600,7700,7700,7700,7700,1
20240823,123000,112404900,7700,7700,7700,7700,4
20240823,122900,112374100,7700,7700,7700,7700,0
20240823,122800,112374100,7700,7700,7700,7700,0
20240823,122700,112374100,7700,7700,7700,7700,0
20240823,122600,112374100,7700,7690,7700,7690,60
20240823,122500,111912240,7700,7700,7700,7700,0
20240823,122400,111912240,7700,7700,7700,7700,0
20240823,122300,111912240,7700,7700,7700,7700,0
20240823,122200,111912240,7700,7700,7700,7700,0
20240823,122100,111912240,7700,7700,7700,7700,0
20240823,122000,111912240,7700,7690,7700,7690,58
20240823,121900,111465670,7680,7680,7680,7680,2
20240823,121800,111450310,7700,7700,7700,7700,2
20240823,121700,111434910,7700,7700,7700,7700,0
20240823,121600,111434910,7700,7700,7700,7700,3
20240823,121500,111411810,7700,7700,7700,7700,45
20240823,121400,111065310,7700,7700,7700,7700,0
20240823,121300,111065310,7700,7700,7700,7700,0
20240823,121200,111065310,7700,7700,7700,7700,29
20240823,121100,110842010,7700,7700,7700,7700,15
20240823,121000,110726510,7680,7680,7680,7680,29
20240823,120900,110503790,7680,7680,7680,7680,0
20240823,120800,110503790,7680,7680,7680,7680,0
20240823,120700,110503790,7680,7680,7680,7680,0
20240823,120600,110503790,7680,7680,7680,7680,0
20240823,120500,110503790,7680,7690,7690,7680,159
20240823,120400,109282360,7680,7680,7680,7680,0
20240823,120300,109282360,7680,7680,7680,7680,0
20240823,120200,109282360,7680,7680,7680,7680,0
20240823,120100,109282360,7680,7680,7680,7680,0
20240823,120000,109282360,7680,7680,7680,7680,0
20240823,115900,109282360,7680,7690,7690,7680,100
20240823,115800,108513470,7700,7700,7700,7700,60
20240823,115700,108051470,7700,7700,7700,7700,0
20240823,115600,108051470,7700,7700,7700,7700,0
20240823,115500,108051470,7700,7700,7700,7700,0
20240823,115400,108051470,7700,7700,7700,7700,0
20240823,115300,108051470,7700,7700,7700,7700,45
20240823,115200,107704970,7700,7700,7700,7700,0
20240823,115100,107704970,7700,7700,7700,7700,1
20240823,115000,107697270,7700,7700,7700,7700,0
20240823,114900,107697270,7700,7700,7700,7700,5
20240823,114800,107658770,7700,7700,7700,7700,0
20240823,114700,107658770,7700,7700,7700,7700,44
20240823,114600,107319970,7690,7690,7690,7690,0
20240823,114500,107319970,7690,7690,7690,7690,0
20240823,114400,107319970,7690,7690,7690,7690,0
20240823,114300,107319970,7690,7690,7690,7690,0
20240823,114200,107319970,7690,7690,7690,7690,29
20240823,114100,107096960,7690,7690,7690,7690,172
20240823,114000,105774280,7700,7700,7700,7700,2
20240823,113900,105758880,7700,7700,7700,7700,0
20240823,113800,105758880,7700,7700,7700,7700,34
20240823,113700,105497080,7690,7700,7700,7690,60
20240823,113600,105035230,7690,7690,7690,7690,0
20240823,113500,105035230,7690,7690,7690,7690,45
20240823,113400,104689180,7690,7690,7690,7690,0
20240823,113300,104689180,7690,7690,7690,7690,1
20240823,113200,104681490,7690,7690,7690,7690,0
20240823,113100,104681490,7690,7690,7690,7690,0
20240823,113000,104681490,7690,7690,7700,7690,33
20240823,112900,104427710,7700,7700,7700,7700,36
20240823,112800,104150510,7700,7690,7700,7690,9
20240823,112700,104081250,7700,7700,7700,7700,75
20240823,112600,103503750,7700,7700,7700,7700,1
20240823,112500,103496050,7700,7700,7700,7700,0
20240823,112400,103496050,7700,7700,7700,7700,0
20240823,112300,103496050,7700,7690,7700,7690,37
20240823,112200,103211180,7690,7690,7690,7690,30
20240823,112100,102980480,7690,7690,7690,7690,0
20240823,112000,102980480,7690,7690,7690,7690,0
20240823,111900,102980480,7690,7690,7690,7690,65
20240823,111800,102480630,7690,7700,7700,7690,44
20240823,111700,102141880,7700,7680,7700,7680,20
20240823,111600,101987980,7700,7700,7700,7700,20
20240823,111500,101833980,7700,7700,7700,7700,1
20240823,111400,101826280,7710,7710,7710,7710,19
20240823,111300,101679790,7710,7710,7710,7710,16
20240823,111200,101556430,7710,7670,7710,7670,1385
20240823,111100,90895410,7680,7680,7680,7680,0
20240823,111000,90895410,7680,7680,7680,7680,0
20240823,110900,90895410,7680,7680,7680,7680,3
20240823,110800,90872370,7700,7700,7700,7700,19
20240823,110700,90726070,7700,7690,7700,7690,115
20240823,110600,89841570,7700,7700,7700,7700,55
20240823,110500,89418070,7690,7700,7700,7690,87
20240823,110400,88748210,7700,7700,7700,7700,15
20240823,110300,88632710,7700,7700,7700,7700,0
20240823,110200,88632710,7700,7690,7700,7690,11
20240823,110100,88548020,7700,7700,7700,7700,45
20240823,110000,88201520,7700,7700,7700,7700,0
20240823,105900,88201520,7700,7700,7700,7700,0
20240823,105800,88201520,7700,7700,7700,7700,0
20240823,105700,88201520,7700,7700,7700,7700,0
20240823,105600,88201520,7700,7700,7700,7700,79
20240823,105500,87593220,7700,7700,7700,7700,0
20240823,105400,87593220,7700,7700,7700,7700,1
20240823,105300,87585520,7700,7700,7700,7700,24
20240823,105200,87400720,7700,7700,7700,7700,0
20240823,105100,87400720,7700,7700,7700,7700,69
20240823,105000,86869420,7700,7700,7700,7700,34
20240823,104900,86607620,7700,7700,7700,7700,0
20240823,104800,86607620,7700,7700,7700,7700,0
20240823,104700,86607620,7700,7700,7700,7690,546
20240823,104600,82403440,7700,7700,7700,7700,16
20240823,104500,82280240,7700,7700,7700,7700,29
20240823,104400,82056940,7700,7690,7700,7690,1395
20240823,104300,71329130,7690,7690,7690,7690,0
20240823,104200,71329130,7690,7690,7690,7690,65
20240823,104100,70829280,7690,7680,7690,7680,551
20240823,104000,66597590,7690,7690,7690,7690,0
20240823,103900,66597590,7690,7680,7690,7680,172
20240823,103800,65276030,7680,7680,7680,7680,0
20240823,103700,65276030,7680,7680,7680,7680,0
20240823,103600,65276030,7680,7680,7680,7680,71
20240823,103500,64730750,7670,7670,7670,7670,9
20240823,103400,64661720,7670,7670,7670,7670,0
20240823,103300,64661720,7670,7670,7670,7670,28
20240823,103200,64446960,7670,7670,7670,7670,7
20240823,103100,64393270,7680,7680,7680,7680,0
20240823,103000,64393270,7680,7680,7680,7680,1
20240823,102900,64385590,7670,7680,7680,7670,17
20240823,102800,64255050,7660,7660,7660,7660,36
20240823,102700,63979290,7660,7660,7660,7660,65
20240823,102600,63481390,7670,7680,7680,7670,228
20240823,102500,61731500,7690,7690,7690,7690,32
20240823,102400,61485420,7680,7680,7680,7680,0
20240823,102300,61485420,7680,7680,7680,7680,0
20240823,102200,61485420,7680,7680,7680,7680,3
20240823,102100,61462380,7690,7690,7690,7690,80
20240823,102000,60847180,7680,7680,7680,7680,0
20240823,101900,60847180,7680,7680,7680,7680,20
20240823,101800,60693580,7680,7690,7690,7680,29
20240823,101700,60470660,7690,7690,7690,7690,39
20240823,101600,60170750,7680,7680,7680,7680,0
20240823,101500,60170750,7680,7680,7680,7680,9
20240823,101400,60101630,7680,7680,7680,7680,0
20240823,101300,60101630,7680,7690,7690,7680,270
20240823,101200,58025870,7680,7680,7680,7680,62
20240823,101100,57549710,7690,7690,7690,7690,44
20240823,101000,57211350,7690,7690,7690,7690,5
20240823,100900,57172900,7690,7690,7690,7690,0
20240823,100800,57172900,7690,7690,7690,7690,0
20240823,100700,57172900,7690,7690,7690,7690,10
20240823,100600,57096000,7700,7690,7700,7690,409
20240823,100500,53947290,7690,7680,7690,7660,1026
20240823,100400,46058530,7680,7680,7680,7680,395
20240823,100300,43024930,7680,7680,7680,7680,34
20240823,100200,42763810,7680,7670,7680,7670,26
20240823,100100,42564230,7670,7660,7670,7660,18
20240823,100000,42426270,7670,7650,7670,7650,86
20240823,095900,41768040,7640,7640,7640,7640,0
20240823,095800,41768040,7640,7640,7640,7640,0
20240823,095700,41768040,7640,7650,7650,7640,47
20240823,095600,41408610,7650,7650,7650,7650,15
20240823,095500,41293860,7650,7650,7650,7650,0
20240823,095400,41293860,7650,7670,7670,7650,65
20240823,095300,40795930,7660,7660,7660,7660,0
20240823,095200,40795930,7660,7660,7660,7660,0
20240823,095100,40795930,7660,7650,7670,7630,175
20240823,095000,39457250,7650,7650,7650,7630,657
20240823,094900,34441220,7650,7650,7650,7650,0
20240823,094800,34441220,7650,7650,7650,7650,19
20240823,094700,34295870,7650,7650,7650,7650,31
20240823,094600,34058720,7640,7630,7640,7630,1610
20240823,094500,21759830,7610,7620,7620,7610,130
20240823,094400,20770230,7610,7610,7610,7610,1
20240823,094300,20762620,7620,7620,7620,7620,0
20240823,094200,20762620,7620,7620,7620,7620,0
20240823,094100,20762620,7620,7620,7620,7620,0
20240823,094000,20762620,7620,7620,7620,7620,0
20240823,093900,20762620,7620,7620,7620,7620,0
20240823,093800,20762620,7620,7620,7620,7620,15
20240823,093700,20648320,7610,7610,7610,7610,0
20240823,093600,20648320,7610,7610,7610,7610,0
20240823,093500,20648320,7610,7610,7610,7610,11
20240823,093400,20564610,7610,7610,7610,7610,0
20240823,093300,20564610,7610,7610,7610,7610,0
20240823,093200,20564610,7610,7640,7640,7610,36
20240823,093100,20289600,7640,7640,7640,7630,572
20240823,093000,15919560,7640,7640,7640,7640,0
20240823,092900,15919560,7640,7640,7640,7640,130
20240823,092800,14926360,7640,7620,7640,7620,34
20240823,092700,14666760,7600,7600,7600,7600,0
20240823,092600,14666760,7600,7620,7620,7600,101
20240823,092500,13899040,7620,7620,7620,7620,79
20240823,092400,13297060,7620,7620,7620,7620,65
20240823,092300,12801760,7630,7630,7630,7630,0
20240823,092200,12801760,7630,7630,7630,7630,0
20240823,092100,12801760,7630,7630,7630,7630,2
20240823,092000,12786500,7630,7630,7630,7630,0
20240823,091900,12786500,7630,7630,7630,7630,0
20240823,091800,12786500,7630,7610,7630,7610,15
20240823,091700,12672090,7610,7600,7640,7550,868
20240823,091600,6110550,7640,7640,7640,7640,0
20240823,091500,6110550,7640,7640,7640,7640,23
20240823,091400,5934830,7640,7600,7640,7600,37
20240823,091300,5652690,7600,7600,7600,7600,0
20240823,091200,5652690,7600,7580,7600,7580,640
20240823,091100,789920,7580,7580,7580,7580,0
20240823,091000,789920,7580,7580,7580,7580,22
20240823,090900,623160,7600,7600,7600,7600,0
20240823,090800,623160,7600,7600,7600,7600,2
20240823,090700,607960,7600,7600,7600,7600,0
20240823,090600,607960,7600,7590,7600,7590,52
20240823,090500,212800,7600,7600,7600,7600,0
20240823,090400,212800,7600,7600,7600,7600,0
20240823,090300,212800,7600,7600,7600,7600,0
20240823,090200,212800,7600,7600,7600,7600,0
20240823,090100,212800,7600,7600,7600,7600,2
20240823,090000,197600,7600,7600,7600,7600,26