KissMeData/000680/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183200,260305285,3540,3540,3540,3540,2127
20240821,183100,260305285,3540,3540,3540,3540,0
20240821,183000,260305285,3540,3540,3540,3540,0
20240821,182900,260305285,3540,3540,3540,3540,0
20240821,182800,260305285,3540,3540,3540,3540,0
20240821,182700,260305285,3540,3540,3540,3540,0
20240821,182600,260305285,3540,3540,3540,3540,0
20240821,182500,260305285,3540,3540,3540,3540,0
20240821,182400,260305285,3540,3540,3540,3540,0
20240821,182300,260305285,3540,3540,3540,3540,0
20240821,182200,260305285,3540,3540,3540,3540,0
20240821,182100,260305285,3540,3540,3540,3540,0
20240821,182000,260305285,3540,3540,3540,3540,0
20240821,181900,260305285,3540,3540,3540,3540,0
20240821,181800,260305285,3540,3540,3540,3540,0
20240821,181700,260305285,3540,3540,3540,3540,0
20240821,181600,260305285,3540,3540,3540,3540,0
20240821,181500,260305285,3540,3540,3540,3540,0
20240821,181400,260305285,3540,3540,3540,3540,0
20240821,181300,260305285,3540,3540,3540,3540,0
20240821,181200,260305285,3540,3540,3540,3540,0
20240821,181100,260305285,3540,3540,3540,3540,0
20240821,181000,260305285,3540,3540,3540,3540,0
20240821,180900,260305285,3540,3540,3540,3540,0
20240821,180800,260305285,3540,3540,3540,3540,0
20240821,180700,260305285,3540,3540,3540,3540,0
20240821,180600,260305285,3540,3540,3540,3540,0
20240821,180500,260305285,3540,3540,3540,3540,0
20240821,180400,260305285,3540,3540,3540,3540,0
20240821,180300,260305285,3540,3540,3540,3540,0
20240821,180200,260305285,3540,3540,3540,3540,2127
20240821,180100,260305285,3540,3540,3540,3540,0
20240821,180000,260305285,3540,3540,3540,3540,0
20240821,175900,260305285,3540,3540,3540,3540,0
20240821,175800,260305285,3540,3540,3540,3540,0
20240821,175700,260305285,3540,3540,3540,3540,0
20240821,175600,260305285,3540,3540,3540,3540,0
20240821,175500,260305285,3540,3540,3540,3540,0
20240821,175400,260305285,3540,3540,3540,3540,0
20240821,175300,260305285,3540,3540,3540,3540,0
20240821,175200,260305285,3540,3540,3540,3540,0
20240821,175100,260305285,3540,3540,3540,3540,0
20240821,175000,260305285,3540,3540,3540,3540,0
20240821,174900,260305285,3540,3540,3540,3540,0
20240821,174800,260305285,3540,3540,3540,3540,0
20240821,174700,260305285,3540,3540,3540,3540,0
20240821,174600,260305285,3540,3540,3540,3540,0
20240821,174500,260305285,3540,3540,3540,3540,0
20240821,174400,260305285,3540,3540,3540,3540,0
20240821,174300,260305285,3540,3540,3540,3540,0
20240821,174200,260305285,3540,3540,3540,3540,0
20240821,174100,260305285,3540,3540,3540,3540,0
20240821,174000,260305285,3540,3540,3540,3540,0
20240821,173900,260305285,3540,3540,3540,3540,0
20240821,173800,260305285,3540,3540,3540,3540,0
20240821,173700,260305285,3540,3540,3540,3540,0
20240821,173600,260305285,3540,3540,3540,3540,0
20240821,173500,260305285,3540,3540,3540,3540,0
20240821,173400,260305285,3540,3540,3540,3540,0
20240821,173300,260305285,3540,3540,3540,3540,0
20240821,173200,260305285,3540,3540,3540,3540,2127
20240821,173100,260305285,3540,3540,3540,3540,0
20240821,173000,260305285,3540,3540,3540,3540,0
20240821,172900,260305285,3540,3540,3540,3540,0
20240821,172800,260305285,3540,3540,3540,3540,0
20240821,172700,260305285,3540,3540,3540,3540,0
20240821,172600,260305285,3540,3540,3540,3540,0
20240821,172500,260305285,3540,3540,3540,3540,0
20240821,172400,260305285,3540,3540,3540,3540,0
20240821,172300,260305285,3540,3540,3540,3540,0
20240821,172200,260305285,3540,3540,3540,3540,0
20240821,172100,260305285,3540,3540,3540,3540,0
20240821,172000,260305285,3540,3540,3540,3540,0
20240821,171900,260305285,3540,3540,3540,3540,0
20240821,171800,260305285,3540,3540,3540,3540,0
20240821,171700,260305285,3540,3540,3540,3540,0
20240821,171600,260305285,3540,3540,3540,3540,0
20240821,171500,260305285,3540,3540,3540,3540,0
20240821,171400,260305285,3540,3540,3540,3540,0
20240821,171300,260305285,3540,3540,3540,3540,0
20240821,171200,260305285,3540,3540,3540,3540,0
20240821,171100,260305285,3540,3540,3540,3540,0
20240821,171000,260305285,3540,3540,3540,3540,0
20240821,170900,260305285,3540,3540,3540,3540,0
20240821,170800,260305285,3540,3540,3540,3540,0
20240821,170700,260305285,3540,3540,3540,3540,0
20240821,170600,260305285,3540,3540,3540,3540,0
20240821,170500,260305285,3540,3540,3540,3540,0
20240821,170400,260305285,3540,3540,3540,3540,0
20240821,170300,260305285,3540,3540,3540,3540,0
20240821,170200,260305285,3540,3540,3540,3540,2127
20240821,170100,260305285,3540,3540,3540,3540,0
20240821,170000,260305285,3540,3540,3540,3540,0
20240821,165900,260305285,3540,3540,3540,3540,0
20240821,165800,260305285,3540,3540,3540,3540,0
20240821,165700,260305285,3540,3540,3540,3540,0
20240821,165600,260305285,3540,3540,3540,3540,0
20240821,165500,260305285,3540,3540,3540,3540,0
20240821,165400,260305285,3540,3540,3540,3540,0
20240821,165300,260305285,3540,3540,3540,3540,0
20240821,165200,260305285,3540,3540,3540,3540,0
20240821,165100,260305285,3540,3540,3540,3540,0
20240821,165000,260305285,3540,3540,3540,3540,0
20240821,164900,260305285,3540,3540,3540,3540,0
20240821,164800,260305285,3540,3540,3540,3540,0
20240821,164700,260305285,3540,3540,3540,3540,0
20240821,164600,260305285,3540,3540,3540,3540,0
20240821,164500,260305285,3540,3540,3540,3540,0
20240821,164400,260305285,3540,3540,3540,3540,0
20240821,164300,260305285,3540,3540,3540,3540,0
20240821,164200,260305285,3540,3540,3540,3540,0
20240821,164100,260305285,3540,3540,3540,3540,0
20240821,164000,260305285,3540,3540,3540,3540,0
20240821,163900,260305285,3540,3540,3540,3540,0
20240821,163800,260305285,3540,3540,3540,3540,0
20240821,163700,260305285,3540,3540,3540,3540,0
20240821,163600,260305285,3540,3540,3540,3540,0
20240821,163500,260305285,3540,3540,3540,3540,0
20240821,163400,260305285,3540,3540,3540,3540,0
20240821,163300,260305285,3540,3540,3540,3540,0
20240821,163200,260305285,3540,3540,3540,3540,2127
20240821,163100,260305285,3540,3540,3540,3540,0
20240821,163000,260305285,3540,3540,3540,3540,0
20240821,162900,260305285,3540,3540,3540,3540,0
20240821,162800,260305285,3540,3540,3540,3540,0
20240821,162700,260305285,3540,3540,3540,3540,0
20240821,162600,260305285,3540,3540,3540,3540,0
20240821,162500,260305285,3540,3540,3540,3540,0
20240821,162400,260305285,3540,3540,3540,3540,0
20240821,162300,260305285,3540,3540,3540,3540,0
20240821,162200,260305285,3540,3540,3540,3540,0
20240821,162100,260305285,3540,3540,3540,3540,0
20240821,162000,260305285,3540,3540,3540,3540,0
20240821,161900,260305285,3540,3540,3540,3540,0
20240821,161800,260305285,3540,3540,3540,3540,0
20240821,161700,260305285,3540,3540,3540,3540,0
20240821,161600,260305285,3540,3540,3540,3540,0
20240821,161500,260305285,3540,3540,3540,3540,0
20240821,161400,260305285,3540,3540,3540,3540,0
20240821,161300,260305285,3540,3540,3540,3540,0
20240821,161200,260305285,3540,3540,3540,3540,0
20240821,161100,260305285,3540,3540,3540,3540,0
20240821,161000,260305285,3540,3540,3540,3540,0
20240821,160900,260305285,3540,3540,3540,3540,0
20240821,160800,260305285,3540,3540,3540,3540,0
20240821,160700,260305285,3540,3540,3540,3540,0
20240821,160600,260305285,3540,3540,3540,3540,0
20240821,160500,260305285,3540,3540,3540,3540,0
20240821,160400,260305285,3540,3540,3540,3540,0
20240821,160300,260305285,3540,3540,3540,3540,0
20240821,160200,260305285,3540,3540,3540,3540,2127
20240821,160100,260305285,3540,3540,3540,3540,0
20240821,160000,260305285,3540,3540,3540,3540,0
20240821,155900,260305285,3540,3540,3540,3540,0
20240821,155800,260305285,3540,3540,3540,3540,0
20240821,155700,260305285,3540,3540,3540,3540,0
20240821,155600,260305285,3540,3540,3540,3540,0
20240821,155500,260305285,3540,3540,3540,3540,0
20240821,155400,260305285,3540,3540,3540,3540,0
20240821,155300,260305285,3540,3540,3540,3540,0
20240821,155200,260305285,3540,3540,3540,3540,0
20240821,155100,260305285,3540,3540,3540,3540,0
20240821,155000,260305285,3540,3540,3540,3540,0
20240821,154900,260305285,3540,3540,3540,3540,0
20240821,154800,260305285,3540,3540,3540,3540,0
20240821,154700,260305285,3540,3540,3540,3540,0
20240821,154600,260305285,3540,3540,3540,3540,0
20240821,154500,260305285,3540,3540,3540,3540,0
20240821,154400,260305285,3540,3540,3540,3540,0
20240821,154300,260305285,3540,3540,3540,3540,0
20240821,154200,260305285,3540,3540,3540,3540,0
20240821,154100,260305285,3540,3540,3540,3540,0
20240821,154000,260305285,3540,3540,3540,3540,0
20240821,153900,260305285,3540,3540,3540,3540,0
20240821,153800,260305285,3540,3540,3540,3540,0
20240821,153700,260305285,3540,3540,3540,3540,0
20240821,153600,260305285,3540,3540,3540,3540,0
20240821,153500,260305285,3540,3540,3540,3540,0
20240821,153400,260305285,3540,3540,3540,3540,0
20240821,153300,260305285,3540,3540,3540,3540,0
20240821,153200,260305285,3540,3540,3540,3540,2127
20240821,153100,260305285,3540,3540,3540,3540,0
20240821,153000,260305285,3540,3540,3540,3540,2127
20240821,152900,252775705,3530,3530,3530,3530,0
20240821,152800,252775705,3530,3530,3530,3530,0
20240821,152700,252775705,3530,3530,3530,3530,0
20240821,152600,252775705,3530,3530,3530,3530,0
20240821,152500,252775705,3530,3530,3530,3530,0
20240821,152400,252775705,3530,3530,3530,3530,0
20240821,152300,252775705,3530,3530,3530,3530,0
20240821,152200,252775705,3530,3530,3530,3530,0
20240821,152100,252775705,3530,3530,3530,3530,0
20240821,152000,252775705,3530,3530,3530,3530,0
20240821,151900,252775705,3530,3540,3540,3530,388
20240821,151800,251402275,3540,3540,3540,3540,1
20240821,151700,251398735,3540,3540,3540,3540,0
20240821,151600,251398735,3540,3540,3540,3540,0
20240821,151500,251398735,3540,3540,3540,3540,190
20240821,151400,250726135,3535,3530,3535,3530,503
20240821,151300,248948045,3530,3530,3530,3530,15
20240821,151200,248895095,3535,3540,3540,3535,60
20240821,151100,248682720,3535,3535,3540,3535,4
20240821,151000,248668570,3530,3530,3530,3530,2
20240821,150900,248661510,3545,3545,3545,3545,0
20240821,150800,248661510,3545,3545,3545,3545,0
20240821,150700,248661510,3545,3545,3545,3545,2
20240821,150600,248654420,3545,3545,3545,3545,0
20240821,150500,248654420,3545,3545,3545,3545,0
20240821,150400,248654420,3545,3540,3545,3540,300
20240821,150300,247592415,3540,3530,3540,3530,158
20240821,150200,247034665,3530,3530,3530,3530,10
20240821,150100,246999365,3540,3540,3540,3540,1
20240821,150000,246995825,3545,3530,3545,3530,15
20240821,145900,246942820,3530,3530,3530,3530,20
20240821,145800,246872220,3530,3530,3530,3530,20
20240821,145700,246801620,3535,3535,3535,3535,1020
20240821,145600,243195920,3540,3540,3540,3540,0
20240821,145500,243195920,3540,3540,3540,3540,0
20240821,145400,243195920,3540,3540,3540,3540,0
20240821,145300,243195920,3540,3545,3550,3540,104
20240821,145200,242827735,3550,3550,3550,3550,0
20240821,145100,242827735,3550,3550,3550,3550,1
20240821,145000,242824185,3540,3540,3540,3540,640
20240821,144900,240558585,3535,3535,3535,3535,37
20240821,144800,240427790,3535,3535,3535,3535,0
20240821,144700,240427790,3535,3535,3535,3535,7
20240821,144600,240403045,3540,3540,3540,3540,160
20240821,144500,239836645,3540,3540,3540,3540,0
20240821,144400,239836645,3540,3540,3540,3540,0
20240821,144300,239836645,3540,3540,3540,3540,0
20240821,144200,239836645,3540,3540,3540,3540,0
20240821,144100,239836645,3540,3540,3540,3540,0
20240821,144000,239836645,3540,3540,3540,3540,0
20240821,143900,239836645,3540,3545,3545,3540,385
20240821,143800,238472875,3550,3550,3550,3550,1
20240821,143700,238469325,3550,3550,3550,3550,0
20240821,143600,238469325,3550,3550,3550,3550,20
20240821,143500,238398325,3550,3550,3550,3550,1
20240821,143400,238394775,3545,3550,3550,3545,32
20240821,143300,238281330,3550,3550,3550,3550,41
20240821,143200,238135780,3540,3540,3540,3540,0
20240821,143100,238135780,3540,3540,3540,3540,0
20240821,143000,238135780,3540,3540,3540,3540,0
20240821,142900,238135780,3540,3550,3550,3540,77
20240821,142800,237863180,3540,3540,3540,3540,9
20240821,142700,237831320,3545,3540,3545,3540,1434
20240821,142600,232753610,3535,3540,3540,3530,692
20240821,142500,230307280,3540,3540,3540,3540,0
20240821,142400,230307280,3540,3540,3540,3540,1
20240821,142300,230303740,3535,3535,3535,3535,626
20240821,142200,228090830,3535,3535,3535,3535,0
20240821,142100,228090830,3535,3535,3535,3535,0
20240821,142000,228090830,3535,3535,3535,3535,0
20240821,141900,228090830,3535,3535,3535,3535,40
20240821,141800,227949430,3535,3535,3535,3535,0
20240821,141700,227949430,3535,3535,3535,3535,0
20240821,141600,227949430,3535,3540,3540,3535,4
20240821,141500,227935285,3535,3535,3535,3535,31
20240821,141400,227825700,3535,3535,3535,3535,35
20240821,141300,227701975,3535,3535,3535,3535,624
20240821,141200,225496135,3530,3530,3530,3530,36
20240821,141100,225369055,3525,3525,3525,3525,0
20240821,141000,225369055,3525,3525,3525,3525,1
20240821,140900,225365530,3530,3530,3530,3530,150
20240821,140800,224836030,3530,3530,3530,3530,1
20240821,140700,224832500,3530,3530,3530,3530,136
20240821,140600,224352420,3530,3530,3530,3530,0
20240821,140500,224352420,3530,3530,3530,3530,0
20240821,140400,224352420,3530,3530,3530,3530,0
20240821,140300,224352420,3530,3525,3530,3525,6
20240821,140200,224331265,3525,3525,3525,3525,0
20240821,140100,224331265,3525,3525,3525,3525,0
20240821,140000,224331265,3525,3525,3525,3525,231
20240821,135900,223516990,3530,3530,3530,3530,1
20240821,135800,223513460,3525,3525,3525,3525,0
20240821,135700,223513460,3525,3525,3525,3525,0
20240821,135600,223513460,3525,3530,3530,3525,110
20240821,135500,223125210,3530,3530,3530,3530,0
20240821,135400,223125210,3530,3530,3530,3530,0
20240821,135300,223125210,3530,3530,3530,3530,0
20240821,135200,223125210,3530,3530,3530,3530,0
20240821,135100,223125210,3530,3530,3530,3530,0
20240821,135000,223125210,3530,3530,3530,3530,0
20240821,134900,223125210,3530,3530,3530,3530,0
20240821,134800,223125210,3530,3530,3530,3530,2
20240821,134700,223118150,3530,3530,3530,3530,0
20240821,134600,223118150,3530,3530,3530,3530,0
20240821,134500,223118150,3530,3530,3530,3530,0
20240821,134400,223118150,3530,3530,3530,3530,0
20240821,134300,223118150,3530,3530,3530,3530,2
20240821,134200,223111090,3530,3530,3530,3530,0
20240821,134100,223111090,3530,3530,3530,3530,1
20240821,134000,223107560,3525,3525,3525,3525,1
20240821,133900,223104035,3520,3520,3520,3520,0
20240821,133800,223104035,3520,3520,3520,3520,8
20240821,133700,223075875,3520,3520,3520,3520,0
20240821,133600,223075875,3520,3520,3520,3520,0
20240821,133500,223075875,3520,3525,3525,3520,650
20240821,133400,220784820,3525,3525,3525,3525,0
20240821,133300,220784820,3525,3525,3525,3525,0
20240821,133200,220784820,3525,3525,3525,3525,0
20240821,133100,220784820,3525,3525,3525,3525,0
20240821,133000,220784820,3525,3525,3525,3525,399
20240821,132900,219378345,3525,3525,3525,3525,0
20240821,132800,219378345,3525,3525,3525,3525,1325
20240821,132700,214707720,3525,3525,3525,3525,0
20240821,132600,214707720,3525,3525,3525,3525,0
20240821,132500,214707720,3525,3525,3525,3525,3
20240821,132400,214697145,3525,3525,3525,3525,0
20240821,132300,214697145,3525,3525,3525,3525,300
20240821,132200,213639645,3525,3525,3525,3525,300
20240821,132100,212582145,3525,3525,3525,3525,0
20240821,132000,212582145,3525,3525,3525,3525,0
20240821,131900,212582145,3525,3525,3525,3525,0
20240821,131800,212582145,3525,3525,3525,3525,0
20240821,131700,212582145,3525,3525,3525,3525,72
20240821,131600,212328345,3525,3525,3525,3525,253
20240821,131500,211436520,3530,3530,3530,3530,1460
20240821,131400,206282720,3530,3530,3530,3530,2
20240821,131300,206275660,3530,3530,3530,3530,0
20240821,131200,206275660,3530,3530,3530,3530,0
20240821,131100,206275660,3530,3530,3530,3530,0
20240821,131000,206275660,3530,3530,3530,3530,1
20240821,130900,206272130,3520,3520,3520,3520,0
20240821,130800,206272130,3520,3520,3520,3520,0
20240821,130700,206272130,3520,3520,3520,3520,2
20240821,130600,206265090,3530,3530,3530,3530,0
20240821,130500,206265090,3530,3530,3530,3530,50
20240821,130400,206088590,3530,3530,3530,3530,0
20240821,130300,206088590,3530,3530,3530,3530,0
20240821,130200,206088590,3530,3530,3530,3530,0
20240821,130100,206088590,3530,3530,3530,3530,0
20240821,130000,206088590,3530,3530,3530,3530,0
20240821,125900,206088590,3530,3530,3530,3530,11
20240821,125800,206049760,3525,3525,3525,3525,16
20240821,125700,205993360,3525,3525,3525,3525,0
20240821,125600,205993360,3525,3525,3525,3525,45
20240821,125500,205834735,3520,3520,3520,3520,0
20240821,125400,205834735,3520,3520,3520,3520,0
20240821,125300,205834735,3520,3520,3520,3520,0
20240821,125200,205834735,3520,3525,3525,3520,302
20240821,125100,204771440,3525,3525,3525,3525,0
20240821,125000,204771440,3525,3525,3525,3525,0
20240821,124900,204771440,3525,3525,3525,3525,0
20240821,124800,204771440,3525,3525,3525,3525,0
20240821,124700,204771440,3525,3525,3525,3525,0
20240821,124600,204771440,3525,3525,3525,3525,0
20240821,124500,204771440,3525,3525,3525,3525,0
20240821,124400,204771440,3525,3525,3525,3525,0
20240821,124300,204771440,3525,3525,3525,3525,0
20240821,124200,204771440,3525,3525,3525,3525,0
20240821,124100,204771440,3525,3525,3525,3525,0
20240821,124000,204771440,3525,3525,3525,3525,0
20240821,123900,204771440,3525,3525,3525,3525,0
20240821,123800,204771440,3525,3525,3525,3525,0
20240821,123700,204771440,3525,3525,3525,3525,61
20240821,123600,204556415,3525,3525,3525,3525,180
20240821,123500,203921915,3525,3525,3525,3525,0
20240821,123400,203921915,3525,3525,3525,3525,0
20240821,123300,203921915,3525,3525,3525,3525,0
20240821,123200,203921915,3525,3525,3525,3525,0
20240821,123100,203921915,3525,3525,3525,3525,0
20240821,123000,203921915,3525,3525,3525,3525,0
20240821,122900,203921915,3525,3525,3525,3525,0
20240821,122800,203921915,3525,3525,3525,3525,15
20240821,122700,203869040,3525,3525,3525,3525,0
20240821,122600,203869040,3525,3525,3525,3525,240
20240821,122500,203023040,3530,3530,3530,3530,100
20240821,122400,202670040,3530,3530,3530,3530,1
20240821,122300,202666510,3530,3530,3530,3530,0
20240821,122200,202666510,3530,3525,3530,3525,589
20240821,122100,200590280,3525,3525,3525,3525,0
20240821,122000,200590280,3525,3525,3525,3525,0
20240821,121900,200590280,3525,3525,3525,3525,0
20240821,121800,200590280,3525,3525,3525,3525,0
20240821,121700,200590280,3525,3525,3525,3525,0
20240821,121600,200590280,3525,3525,3525,3525,5
20240821,121500,200572655,3520,3520,3520,3520,0
20240821,121400,200572655,3520,3520,3520,3520,20
20240821,121300,200502255,3520,3520,3520,3520,0
20240821,121200,200502255,3520,3520,3520,3520,0
20240821,121100,200502255,3520,3520,3520,3520,0
20240821,121000,200502255,3520,3520,3520,3520,0
20240821,120900,200502255,3520,3520,3520,3520,0
20240821,120800,200502255,3520,3520,3520,3520,0
20240821,120700,200502255,3520,3520,3520,3520,0
20240821,120600,200502255,3520,3520,3520,3520,500
20240821,120500,198742255,3520,3520,3520,3520,237
20240821,120400,197908015,3520,3520,3520,3520,112
20240821,120300,197513775,3520,3520,3520,3520,37
20240821,120200,197383535,3525,3525,3525,3525,14
20240821,120100,197334185,3525,3525,3525,3525,0
20240821,120000,197334185,3525,3525,3525,3525,0
20240821,115900,197334185,3525,3525,3525,3525,0
20240821,115800,197334185,3525,3525,3525,3525,1
20240821,115700,197330660,3520,3520,3520,3520,1972
20240821,115600,190389220,3525,3525,3525,3525,29
20240821,115500,190286995,3525,3525,3525,3525,502
20240821,115400,188517445,3525,3525,3525,3525,30
20240821,115300,188411695,3535,3535,3535,3535,0
20240821,115200,188411695,3535,3535,3535,3535,0
20240821,115100,188411695,3535,3535,3535,3535,0
20240821,115000,188411695,3535,3535,3535,3535,0
20240821,114900,188411695,3535,3520,3535,3520,143
20240821,114800,187907705,3535,3535,3535,3535,0
20240821,114700,187907705,3535,3535,3535,3535,0
20240821,114600,187907705,3535,3535,3535,3535,0
20240821,114500,187907705,3535,3535,3535,3535,1
20240821,114400,187904170,3520,3520,3520,3520,0
20240821,114300,187904170,3520,3520,3520,3520,1
20240821,114200,187900650,3535,3535,3535,3535,0
20240821,114100,187900650,3535,3535,3535,3535,3
20240821,114000,187890045,3535,3535,3535,3535,100
20240821,113900,187536545,3530,3530,3530,3530,0
20240821,113800,187536545,3530,3530,3530,3530,0
20240821,113700,187536545,3530,3530,3530,3530,299
20240821,113600,186481075,3520,3520,3520,3520,20
20240821,113500,186410675,3520,3520,3520,3520,66
20240821,113400,186178355,3520,3520,3520,3520,0
20240821,113300,186178355,3520,3520,3520,3520,37
20240821,113200,186048115,3520,3515,3520,3515,132
20240821,113100,185583635,3520,3520,3520,3520,0
20240821,113000,185583635,3520,3520,3520,3520,60
20240821,112900,185372435,3520,3520,3520,3520,21
20240821,112800,185298515,3510,3510,3510,3510,19
20240821,112700,185231825,3510,3510,3510,3510,3599
20240821,112600,172599335,3510,3510,3510,3510,1157
20240821,112500,168538265,3510,3510,3510,3510,933
20240821,112400,165263435,3515,3515,3515,3515,0
20240821,112300,165263435,3515,3515,3515,3515,0
20240821,112200,165263435,3515,3515,3515,3515,37
20240821,112100,165133380,3515,3515,3515,3515,0
20240821,112000,165133380,3515,3510,3515,3510,1689
20240821,111900,159199990,3520,3520,3520,3520,1
20240821,111800,159196470,3510,3520,3520,3510,322
20240821,111700,158066240,3505,3505,3505,3505,62
20240821,111600,157848930,3505,3510,3510,3505,3570
20240821,111500,145322325,3510,3510,3510,3510,4
20240821,111400,145308285,3515,3515,3515,3515,1
20240821,111300,145304770,3510,3510,3510,3510,37
20240821,111200,145174900,3515,3515,3515,3515,1015
20240821,111100,141607175,3515,3515,3515,3515,0
20240821,111000,141607175,3515,3515,3515,3515,1284
20240821,110900,137093915,3520,3520,3520,3520,132
20240821,110800,136629275,3515,3515,3515,3515,0
20240821,110700,136629275,3515,3520,3520,3515,406
20240821,110600,135202155,3515,3515,3515,3515,0
20240821,110500,135202155,3515,3520,3520,3515,522
20240821,110400,133366715,3530,3520,3530,3520,201
20240821,110300,132659185,3520,3520,3520,3520,688
20240821,110200,130237425,3520,3520,3520,3520,380
20240821,110100,128899825,3520,3520,3520,3520,150
20240821,110000,128371825,3520,3520,3520,3520,100
20240821,105900,128019825,3535,3535,3535,3535,0
20240821,105800,128019825,3535,3535,3535,3535,58
20240821,105700,127814795,3525,3525,3525,3525,34
20240821,105600,127694945,3520,3520,3520,3520,556
20240821,105500,125737825,3520,3520,3520,3520,15
20240821,105400,125685025,3540,3540,3540,3540,0
20240821,105300,125685025,3540,3540,3540,3540,0
20240821,105200,125685025,3540,3540,3540,3540,0
20240821,105100,125685025,3540,3540,3540,3540,8
20240821,105000,125656705,3540,3520,3540,3520,6
20240821,104900,125635525,3520,3520,3520,3520,0
20240821,104800,125635525,3520,3520,3520,3520,527
20240821,104700,123780485,3520,3520,3520,3520,0
20240821,104600,123780485,3520,3520,3520,3520,0
20240821,104500,123780485,3520,3520,3520,3520,0
20240821,104400,123780485,3520,3520,3520,3520,0
20240821,104300,123780485,3520,3525,3540,3520,39
20240821,104200,123642865,3515,3525,3525,3515,3406
20240821,104100,111658980,3525,3530,3530,3525,700
20240821,104000,109188480,3530,3530,3530,3530,0
20240821,103900,109188480,3530,3530,3530,3530,1528
20240821,103800,103794640,3530,3530,3530,3530,1372
20240821,103700,98951480,3530,3530,3530,3530,0
20240821,103600,98951480,3530,3530,3530,3530,0
20240821,103500,98951480,3530,3535,3535,3530,697
20240821,103400,96487615,3535,3535,3535,3535,0
20240821,103300,96487615,3535,3530,3535,3530,262
20240821,103200,95562745,3530,3530,3530,3530,4
20240821,103100,95548625,3530,3530,3530,3530,10
20240821,103000,95513325,3530,3525,3530,3525,885
20240821,102900,92392200,3530,3530,3530,3530,0
20240821,102800,92392200,3530,3530,3530,3530,119
20240821,102700,91972130,3535,3535,3535,3535,122
20240821,102600,91540860,3535,3540,3540,3535,36
20240821,102500,91413595,3540,3540,3540,3540,2
20240821,102400,91406515,3535,3540,3540,3535,2488
20240821,102300,82599430,3540,3550,3550,3535,614
20240821,102200,80425925,3540,3540,3540,3540,0
20240821,102100,80425925,3540,3540,3540,3540,14
20240821,102000,80376365,3540,3540,3540,3540,0
20240821,101900,80376365,3540,3540,3540,3540,100
20240821,101800,80022365,3530,3535,3535,3530,1349
20240821,101700,75258335,3540,3540,3540,3540,29
20240821,101600,75155675,3540,3540,3540,3540,0
20240821,101500,75155675,3540,3540,3540,3540,0
20240821,101400,75155675,3540,3540,3540,3540,0
20240821,101300,75155675,3540,3545,3545,3540,1478
20240821,101200,69923400,3550,3550,3550,3550,52
20240821,101100,69738800,3550,3570,3570,3550,12
20240821,101000,69696175,3570,3560,3570,3560,1452
20240821,100900,64519890,3565,3565,3565,3565,400
20240821,100800,63093890,3565,3565,3565,3565,0
20240821,100700,63093890,3565,3565,3565,3565,7
20240821,100600,63068935,3565,3565,3565,3565,1
20240821,100500,63065370,3545,3550,3550,3545,1001
20240821,100400,59513325,3560,3560,3560,3560,229
20240821,100300,58698085,3560,3560,3560,3560,0
20240821,100200,58698085,3560,3560,3560,3560,989
20240821,100100,55177245,3560,3560,3560,3560,3
20240821,100000,55166565,3560,3560,3560,3560,0
20240821,095900,55166565,3560,3555,3560,3555,123
20240821,095800,54729190,3560,3560,3560,3560,131
20240821,095700,54262830,3555,3555,3555,3555,387
20240821,095600,52887045,3550,3550,3550,3550,0
20240821,095500,52887045,3550,3555,3555,3550,184
20240821,095400,52233795,3550,3550,3550,3550,519
20240821,095300,50391345,3550,3550,3550,3550,0
20240821,095200,50391345,3550,3555,3555,3550,1481
20240821,095100,45132450,3565,3565,3565,3565,2
20240821,095000,45125320,3555,3555,3555,3555,1
20240821,094900,45121765,3560,3570,3570,3560,1036
20240821,094800,41433445,3570,3570,3570,3570,31
20240821,094700,41322775,3570,3570,3570,3570,4
20240821,094600,41308495,3555,3555,3555,3555,0
20240821,094500,41308495,3555,3555,3555,3555,100
20240821,094400,40952995,3555,3560,3560,3555,1145
20240821,094300,36877520,3565,3565,3565,3565,0
20240821,094200,36877520,3565,3570,3570,3560,850
20240821,094100,33849520,3570,3570,3570,3570,0
20240821,094000,33849520,3570,3570,3570,3570,2
20240821,093900,33842380,3570,3560,3570,3560,472
20240821,093800,32161810,3570,3560,3570,3560,593
20240821,093700,30050640,3560,3560,3560,3560,145
20240821,093600,29534440,3560,3560,3560,3560,1
20240821,093500,29530880,3540,3540,3540,3540,25
20240821,093400,29442380,3560,3560,3560,3560,55
20240821,093300,29246580,3570,3560,3570,3560,404
20240821,093200,27804950,3550,3550,3550,3550,0
20240821,093100,27804950,3550,3550,3560,3550,813
20240821,093000,24918790,3550,3550,3550,3550,0
20240821,092900,24918790,3550,3550,3550,3550,0
20240821,092800,24918790,3550,3555,3555,3550,1006
20240821,092700,21347485,3555,3555,3555,3555,0
20240821,092600,21347485,3555,3565,3565,3555,948
20240821,092500,17976345,3565,3565,3565,3565,0
20240821,092400,17976345,3565,3565,3565,3565,3
20240821,092300,17965650,3565,3565,3565,3565,2
20240821,092200,17958520,3555,3555,3555,3555,1
20240821,092100,17954965,3550,3550,3550,3550,0
20240821,092000,17954965,3550,3550,3550,3550,52
20240821,091900,17770365,3540,3540,3540,3540,29
20240821,091800,17667705,3545,3545,3545,3545,0
20240821,091700,17667705,3545,3545,3545,3545,0
20240821,091600,17667705,3545,3550,3550,3545,558
20240821,091500,15689580,3545,3545,3545,3545,595
20240821,091400,13580305,3540,3545,3545,3540,46
20240821,091300,13417415,3545,3545,3545,3545,201
20240821,091200,12704870,3545,3545,3545,3545,0
20240821,091100,12704870,3545,3540,3545,3540,61
20240821,091000,12488790,3525,3525,3525,3525,0
20240821,090900,12488790,3525,3525,3525,3525,0
20240821,090800,12488790,3525,3525,3525,3525,0
20240821,090700,12488790,3525,3530,3530,3525,1000
20240821,090600,8963540,3525,3525,3525,3525,0
20240821,090500,8963540,3525,3525,3525,3525,0
20240821,090400,8963540,3525,3525,3525,3525,0
20240821,090300,8963540,3525,3525,3525,3525,90
20240821,090200,8646290,3525,3530,3530,3525,771
20240821,090100,5925245,3525,3540,3540,3525,926
20240821,090000,2658405,3545,3560,3570,3545,747