KissMeData/007860/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185000,245555690,7630,7630,7630,7630,1077
20240821,184900,245555690,7630,7630,7630,7630,0
20240821,184800,245555690,7630,7630,7630,7630,0
20240821,184700,245555690,7630,7630,7630,7630,0
20240821,184600,245555690,7630,7630,7630,7630,0
20240821,184500,245555690,7630,7630,7630,7630,0
20240821,184400,245555690,7630,7630,7630,7630,0
20240821,184300,245555690,7630,7630,7630,7630,0
20240821,184200,245555690,7630,7630,7630,7630,0
20240821,184100,245555690,7630,7630,7630,7630,0
20240821,184000,245555690,7630,7630,7630,7630,0
20240821,183900,245555690,7630,7630,7630,7630,0
20240821,183800,245555690,7630,7630,7630,7630,0
20240821,183700,245555690,7630,7630,7630,7630,0
20240821,183600,245555690,7630,7630,7630,7630,0
20240821,183500,245555690,7630,7630,7630,7630,0
20240821,183400,245555690,7630,7630,7630,7630,0
20240821,183300,245555690,7630,7630,7630,7630,0
20240821,183200,245555690,7630,7630,7630,7630,0
20240821,183100,245555690,7630,7630,7630,7630,0
20240821,183000,245555690,7630,7630,7630,7630,0
20240821,182900,245555690,7630,7630,7630,7630,0
20240821,182800,245555690,7630,7630,7630,7630,0
20240821,182700,245555690,7630,7630,7630,7630,0
20240821,182600,245555690,7630,7630,7630,7630,0
20240821,182500,245555690,7630,7630,7630,7630,0
20240821,182400,245555690,7630,7630,7630,7630,0
20240821,182300,245555690,7630,7630,7630,7630,0
20240821,182200,245555690,7630,7630,7630,7630,0
20240821,182100,245555690,7630,7630,7630,7630,0
20240821,182000,245555690,7630,7630,7630,7630,1077
20240821,181900,245555690,7630,7630,7630,7630,0
20240821,181800,245555690,7630,7630,7630,7630,0
20240821,181700,245555690,7630,7630,7630,7630,0
20240821,181600,245555690,7630,7630,7630,7630,0
20240821,181500,245555690,7630,7630,7630,7630,0
20240821,181400,245555690,7630,7630,7630,7630,0
20240821,181300,245555690,7630,7630,7630,7630,0
20240821,181200,245555690,7630,7630,7630,7630,0
20240821,181100,245555690,7630,7630,7630,7630,0
20240821,181000,245555690,7630,7630,7630,7630,0
20240821,180900,245555690,7630,7630,7630,7630,0
20240821,180800,245555690,7630,7630,7630,7630,0
20240821,180700,245555690,7630,7630,7630,7630,0
20240821,180600,245555690,7630,7630,7630,7630,0
20240821,180500,245555690,7630,7630,7630,7630,0
20240821,180400,245555690,7630,7630,7630,7630,0
20240821,180300,245555690,7630,7630,7630,7630,0
20240821,180200,245555690,7630,7630,7630,7630,0
20240821,180100,245555690,7630,7630,7630,7630,0
20240821,180000,245555690,7630,7630,7630,7630,0
20240821,175900,245555690,7630,7630,7630,7630,0
20240821,175800,245555690,7630,7630,7630,7630,0
20240821,175700,245555690,7630,7630,7630,7630,0
20240821,175600,245555690,7630,7630,7630,7630,0
20240821,175500,245555690,7630,7630,7630,7630,0
20240821,175400,245555690,7630,7630,7630,7630,0
20240821,175300,245555690,7630,7630,7630,7630,0
20240821,175200,245555690,7630,7630,7630,7630,0
20240821,175100,245555690,7630,7630,7630,7630,0
20240821,175000,245555690,7630,7630,7630,7630,1077
20240821,174900,245555690,7630,7630,7630,7630,0
20240821,174800,245555690,7630,7630,7630,7630,0
20240821,174700,245555690,7630,7630,7630,7630,0
20240821,174600,245555690,7630,7630,7630,7630,0
20240821,174500,245555690,7630,7630,7630,7630,0
20240821,174400,245555690,7630,7630,7630,7630,0
20240821,174300,245555690,7630,7630,7630,7630,0
20240821,174200,245555690,7630,7630,7630,7630,0
20240821,174100,245555690,7630,7630,7630,7630,0
20240821,174000,245555690,7630,7630,7630,7630,0
20240821,173900,245555690,7630,7630,7630,7630,0
20240821,173800,245555690,7630,7630,7630,7630,0
20240821,173700,245555690,7630,7630,7630,7630,0
20240821,173600,245555690,7630,7630,7630,7630,0
20240821,173500,245555690,7630,7630,7630,7630,0
20240821,173400,245555690,7630,7630,7630,7630,0
20240821,173300,245555690,7630,7630,7630,7630,0
20240821,173200,245555690,7630,7630,7630,7630,0
20240821,173100,245555690,7630,7630,7630,7630,0
20240821,173000,245555690,7630,7630,7630,7630,0
20240821,172900,245555690,7630,7630,7630,7630,0
20240821,172800,245555690,7630,7630,7630,7630,0
20240821,172700,245555690,7630,7630,7630,7630,0
20240821,172600,245555690,7630,7630,7630,7630,0
20240821,172500,245555690,7630,7630,7630,7630,0
20240821,172400,245555690,7630,7630,7630,7630,0
20240821,172300,245555690,7630,7630,7630,7630,0
20240821,172200,245555690,7630,7630,7630,7630,0
20240821,172100,245555690,7630,7630,7630,7630,0
20240821,172000,245555690,7630,7630,7630,7630,1077
20240821,171900,245555690,7630,7630,7630,7630,0
20240821,171800,245555690,7630,7630,7630,7630,0
20240821,171700,245555690,7630,7630,7630,7630,0
20240821,171600,245555690,7630,7630,7630,7630,0
20240821,171500,245555690,7630,7630,7630,7630,0
20240821,171400,245555690,7630,7630,7630,7630,0
20240821,171300,245555690,7630,7630,7630,7630,0
20240821,171200,245555690,7630,7630,7630,7630,0
20240821,171100,245555690,7630,7630,7630,7630,0
20240821,171000,245555690,7630,7630,7630,7630,0
20240821,170900,245555690,7630,7630,7630,7630,0
20240821,170800,245555690,7630,7630,7630,7630,0
20240821,170700,245555690,7630,7630,7630,7630,0
20240821,170600,245555690,7630,7630,7630,7630,0
20240821,170500,245555690,7630,7630,7630,7630,0
20240821,170400,245555690,7630,7630,7630,7630,0
20240821,170300,245555690,7630,7630,7630,7630,0
20240821,170200,245555690,7630,7630,7630,7630,0
20240821,170100,245555690,7630,7630,7630,7630,0
20240821,170000,245555690,7630,7630,7630,7630,0
20240821,165900,245555690,7630,7630,7630,7630,0
20240821,165800,245555690,7630,7630,7630,7630,0
20240821,165700,245555690,7630,7630,7630,7630,0
20240821,165600,245555690,7630,7630,7630,7630,0
20240821,165500,245555690,7630,7630,7630,7630,0
20240821,165400,245555690,7630,7630,7630,7630,0
20240821,165300,245555690,7630,7630,7630,7630,0
20240821,165200,245555690,7630,7630,7630,7630,0
20240821,165100,245555690,7630,7630,7630,7630,0
20240821,165000,245555690,7630,7630,7630,7630,1077
20240821,164900,245555690,7630,7630,7630,7630,0
20240821,164800,245555690,7630,7630,7630,7630,0
20240821,164700,245555690,7630,7630,7630,7630,0
20240821,164600,245555690,7630,7630,7630,7630,0
20240821,164500,245555690,7630,7630,7630,7630,0
20240821,164400,245555690,7630,7630,7630,7630,0
20240821,164300,245555690,7630,7630,7630,7630,0
20240821,164200,245555690,7630,7630,7630,7630,0
20240821,164100,245555690,7630,7630,7630,7630,0
20240821,164000,245555690,7630,7630,7630,7630,0
20240821,163900,245555690,7630,7630,7630,7630,0
20240821,163800,245555690,7630,7630,7630,7630,0
20240821,163700,245555690,7630,7630,7630,7630,0
20240821,163600,245555690,7630,7630,7630,7630,0
20240821,163500,245555690,7630,7630,7630,7630,0
20240821,163400,245555690,7630,7630,7630,7630,0
20240821,163300,245555690,7630,7630,7630,7630,0
20240821,163200,245555690,7630,7630,7630,7630,0
20240821,163100,245555690,7630,7630,7630,7630,0
20240821,163000,245555690,7630,7630,7630,7630,0
20240821,162900,245555690,7630,7630,7630,7630,0
20240821,162800,245555690,7630,7630,7630,7630,0
20240821,162700,245555690,7630,7630,7630,7630,0
20240821,162600,245555690,7630,7630,7630,7630,0
20240821,162500,245555690,7630,7630,7630,7630,0
20240821,162400,245555690,7630,7630,7630,7630,0
20240821,162300,245555690,7630,7630,7630,7630,0
20240821,162200,245555690,7630,7630,7630,7630,0
20240821,162100,245555690,7630,7630,7630,7630,0
20240821,162000,245555690,7630,7630,7630,7630,1077
20240821,161900,245555690,7630,7630,7630,7630,0
20240821,161800,245555690,7630,7630,7630,7630,0
20240821,161700,245555690,7630,7630,7630,7630,0
20240821,161600,245555690,7630,7630,7630,7630,0
20240821,161500,245555690,7630,7630,7630,7630,0
20240821,161400,245555690,7630,7630,7630,7630,0
20240821,161300,245555690,7630,7630,7630,7630,0
20240821,161200,245555690,7630,7630,7630,7630,0
20240821,161100,245555690,7630,7630,7630,7630,0
20240821,161000,245555690,7630,7630,7630,7630,0
20240821,160900,245555690,7630,7630,7630,7630,0
20240821,160800,245555690,7630,7630,7630,7630,0
20240821,160700,245555690,7630,7630,7630,7630,0
20240821,160600,245555690,7630,7630,7630,7630,0
20240821,160500,245555690,7630,7630,7630,7630,0
20240821,160400,245555690,7630,7630,7630,7630,0
20240821,160300,245555690,7630,7630,7630,7630,0
20240821,160200,245555690,7630,7630,7630,7630,0
20240821,160100,245555690,7630,7630,7630,7630,0
20240821,160000,245555690,7630,7630,7630,7630,0
20240821,155900,245555690,7630,7630,7630,7630,0
20240821,155800,245555690,7630,7630,7630,7630,0
20240821,155700,245555690,7630,7630,7630,7630,0
20240821,155600,245555690,7630,7630,7630,7630,0
20240821,155500,245555690,7630,7630,7630,7630,0
20240821,155400,245555690,7630,7630,7630,7630,0
20240821,155300,245555690,7630,7630,7630,7630,0
20240821,155200,245555690,7630,7630,7630,7630,0
20240821,155100,245555690,7630,7630,7630,7630,0
20240821,155000,245555690,7630,7630,7630,7630,1077
20240821,154900,245555690,7630,7630,7630,7630,0
20240821,154800,245555690,7630,7630,7630,7630,0
20240821,154700,245555690,7630,7630,7630,7630,0
20240821,154600,245555690,7630,7630,7630,7630,0
20240821,154500,245555690,7630,7630,7630,7630,0
20240821,154400,245555690,7630,7630,7630,7630,0
20240821,154300,245555690,7630,7630,7630,7630,0
20240821,154200,245555690,7630,7630,7630,7630,0
20240821,154100,245555690,7630,7630,7630,7630,0
20240821,154000,245555690,7630,7630,7630,7630,0
20240821,153900,245555690,7630,7630,7630,7630,0
20240821,153800,245555690,7630,7630,7630,7630,0
20240821,153700,245555690,7630,7630,7630,7630,0
20240821,153600,245555690,7630,7630,7630,7630,0
20240821,153500,245555690,7630,7630,7630,7630,0
20240821,153400,245555690,7630,7630,7630,7630,0
20240821,153300,245555690,7630,7630,7630,7630,0
20240821,153200,245555690,7630,7630,7630,7630,0
20240821,153100,245555690,7630,7630,7630,7630,0
20240821,153000,245555690,7630,7630,7630,7630,1077
20240821,152900,237338180,7640,7640,7640,7640,0
20240821,152800,237338180,7640,7640,7640,7640,0
20240821,152700,237338180,7640,7640,7640,7640,0
20240821,152600,237338180,7640,7640,7640,7640,0
20240821,152500,237338180,7640,7640,7640,7640,0
20240821,152400,237338180,7640,7640,7640,7640,0
20240821,152300,237338180,7640,7640,7640,7640,0
20240821,152200,237338180,7640,7640,7640,7640,0
20240821,152100,237338180,7640,7640,7640,7640,0
20240821,152000,237338180,7640,7640,7640,7640,0
20240821,151900,237338180,7640,7640,7640,7630,42
20240821,151800,237017360,7640,7640,7640,7630,114
20240821,151700,236147470,7640,7630,7640,7630,162
20240821,151600,234911330,7640,7640,7640,7640,0
20240821,151500,234911330,7640,7640,7640,7640,4
20240821,151400,234880770,7640,7640,7640,7640,1
20240821,151300,234873130,7640,7640,7640,7640,1
20240821,151200,234865490,7630,7630,7630,7630,4
20240821,151100,234834970,7620,7620,7620,7620,668
20240821,151000,229744810,7640,7640,7640,7640,6
20240821,150900,229698970,7620,7640,7640,7620,39
20240821,150800,229401670,7620,7620,7620,7620,1
20240821,150700,229394050,7630,7640,7640,7630,158
20240821,150600,228188110,7640,7640,7640,7640,0
20240821,150500,228188110,7640,7640,7640,7640,0
20240821,150400,228188110,7640,7640,7640,7640,0
20240821,150300,228188110,7640,7640,7640,7640,2
20240821,150200,228172830,7640,7640,7640,7640,0
20240821,150100,228172830,7640,7640,7640,7640,0
20240821,150000,228172830,7640,7640,7640,7640,0
20240821,145900,228172830,7640,7640,7640,7640,266
20240821,145800,226140590,7640,7640,7640,7640,0
20240821,145700,226140590,7640,7640,7640,7640,0
20240821,145600,226140590,7640,7640,7640,7640,0
20240821,145500,226140590,7640,7640,7640,7640,0
20240821,145400,226140590,7640,7640,7640,7640,0
20240821,145300,226140590,7640,7640,7640,7640,1
20240821,145200,226132950,7630,7630,7630,7630,331
20240821,145100,223607420,7630,7630,7630,7630,2
20240821,145000,223592160,7630,7630,7630,7630,40
20240821,144900,223286960,7630,7630,7630,7630,1
20240821,144800,223279330,7630,7620,7630,7620,105
20240821,144700,222479180,7640,7640,7640,7640,0
20240821,144600,222479180,7640,7640,7640,7640,0
20240821,144500,222479180,7640,7640,7640,7640,3
20240821,144400,222456260,7640,7640,7640,7640,3
20240821,144300,222433340,7620,7620,7620,7620,1
20240821,144200,222425720,7640,7630,7640,7630,667
20240821,144100,217330780,7630,7620,7640,7620,41
20240821,144000,217018220,7620,7630,7630,7620,500
20240821,143900,213203990,7640,7640,7640,7640,3
20240821,143800,213181070,7640,7640,7640,7640,0
20240821,143700,213181070,7640,7630,7640,7630,62
20240821,143600,212707990,7640,7630,7640,7630,240
20240821,143500,210876770,7640,7640,7640,7640,0
20240821,143400,210876770,7640,7640,7640,7640,0
20240821,143300,210876770,7640,7640,7640,7640,0
20240821,143200,210876770,7640,7640,7640,7640,0
20240821,143100,210876770,7640,7640,7640,7640,0
20240821,143000,210876770,7640,7640,7640,7640,7
20240821,142900,210823290,7640,7630,7640,7630,4
20240821,142800,210792750,7640,7640,7640,7640,1
20240821,142700,210785110,7640,7640,7640,7640,0
20240821,142600,210785110,7640,7640,7640,7640,0
20240821,142500,210785110,7640,7640,7640,7640,0
20240821,142400,210785110,7640,7640,7640,7640,7
20240821,142300,210731630,7620,7620,7620,7620,149
20240821,142200,209596250,7640,7640,7640,7640,0
20240821,142100,209596250,7640,7640,7640,7640,4
20240821,142000,209565690,7620,7620,7620,7620,44
20240821,141900,209230410,7640,7620,7640,7610,420
20240821,141800,206031250,7640,7640,7640,7640,6
20240821,141700,205985410,7640,7640,7640,7610,2335
20240821,141600,188215370,7620,7620,7640,7620,63
20240821,141500,187735250,7640,7630,7640,7630,7
20240821,141400,187681780,7640,7640,7640,7640,11
20240821,141300,187597740,7630,7630,7640,7630,94
20240821,141200,186880510,7630,7630,7630,7630,0
20240821,141100,186880510,7630,7630,7630,7630,0
20240821,141000,186880510,7630,7630,7630,7630,4
20240821,140900,186849990,7620,7620,7620,7620,3
20240821,140800,186827130,7630,7630,7630,7630,7
20240821,140700,186773720,7610,7630,7630,7610,3210
20240821,140600,162332010,7640,7640,7640,7640,0
20240821,140500,162332010,7640,7630,7640,7630,555
20240821,140400,158097310,7640,7640,7640,7640,67
20240821,140300,157585430,7640,7640,7640,7640,0
20240821,140200,157585430,7640,7640,7640,7640,13
20240821,140100,157486110,7640,7640,7640,7640,0
20240821,140000,157486110,7640,7640,7640,7640,0
20240821,135900,157486110,7640,7640,7640,7640,0
20240821,135800,157486110,7640,7640,7640,7640,0
20240821,135700,157486110,7640,7640,7640,7640,0
20240821,135600,157486110,7640,7640,7640,7640,0
20240821,135500,157486110,7640,7640,7640,7640,40
20240821,135400,157180510,7640,7640,7640,7640,0
20240821,135300,157180510,7640,7640,7640,7640,25
20240821,135200,156989510,7640,7630,7640,7630,2
20240821,135100,156974240,7640,7640,7640,7640,0
20240821,135000,156974240,7640,7640,7640,7640,26
20240821,134900,156775600,7640,7640,7640,7640,0
20240821,134800,156775600,7640,7640,7640,7640,0
20240821,134700,156775600,7640,7630,7640,7630,4
20240821,134600,156745050,7640,7640,7640,7640,8
20240821,134500,156683930,7650,7650,7650,7650,0
20240821,134400,156683930,7650,7650,7650,7650,0
20240821,134300,156683930,7650,7640,7650,7640,3
20240821,134200,156660990,7650,7650,7650,7650,0
20240821,134100,156660990,7650,7650,7650,7650,0
20240821,134000,156660990,7650,7640,7650,7640,23
20240821,133900,156485210,7650,7650,7650,7650,0
20240821,133800,156485210,7650,7650,7650,7650,0
20240821,133700,156485210,7650,7650,7650,7650,0
20240821,133600,156485210,7650,7650,7650,7650,0
20240821,133500,156485210,7650,7650,7650,7650,13
20240821,133400,156385760,7650,7650,7650,7650,0
20240821,133300,156385760,7650,7650,7650,7650,0
20240821,133200,156385760,7650,7650,7650,7650,0
20240821,133100,156385760,7650,7650,7650,7650,0
20240821,133000,156385760,7650,7650,7650,7650,0
20240821,132900,156385760,7650,7650,7650,7650,93
20240821,132800,155674310,7650,7650,7650,7650,484
20240821,132700,151971710,7650,7650,7650,7650,0
20240821,132600,151971710,7650,7650,7650,7650,0
20240821,132500,151971710,7650,7650,7650,7650,0
20240821,132400,151971710,7650,7650,7650,7650,0
20240821,132300,151971710,7650,7650,7650,7650,3
20240821,132200,151948760,7640,7640,7640,7640,56
20240821,132100,151520920,7640,7640,7640,7640,28
20240821,132000,151307000,7650,7650,7650,7650,0
20240821,131900,151307000,7650,7650,7650,7650,0
20240821,131800,151307000,7650,7650,7650,7650,1
20240821,131700,151299350,7650,7650,7650,7650,0
20240821,131600,151299350,7650,7650,7650,7650,0
20240821,131500,151299350,7650,7650,7650,7650,364
20240821,131400,148514750,7650,7650,7650,7650,0
20240821,131300,148514750,7650,7650,7650,7650,0
20240821,131200,148514750,7650,7650,7650,7650,1
20240821,131100,148507100,7640,7640,7640,7640,31
20240821,131000,148270260,7650,7650,7650,7650,0
20240821,130900,148270260,7650,7650,7650,7650,0
20240821,130800,148270260,7650,7650,7650,7650,0
20240821,130700,148270260,7650,7650,7650,7650,0
20240821,130600,148270260,7650,7650,7650,7650,0
20240821,130500,148270260,7650,7650,7650,7650,0
20240821,130400,148270260,7650,7650,7650,7650,0
20240821,130300,148270260,7650,7650,7650,7650,0
20240821,130200,148270260,7650,7640,7650,7640,12
20240821,130100,148178560,7640,7640,7640,7640,6
20240821,130000,148132720,7650,7650,7650,7650,0
20240821,125900,148132720,7650,7650,7650,7650,0
20240821,125800,148132720,7650,7650,7650,7650,0
20240821,125700,148132720,7650,7650,7650,7650,0
20240821,125600,148132720,7650,7650,7650,7650,0
20240821,125500,148132720,7650,7650,7650,7650,0
20240821,125400,148132720,7650,7650,7650,7650,0
20240821,125300,148132720,7650,7650,7650,7650,0
20240821,125200,148132720,7650,7640,7650,7640,28
20240821,125100,147918790,7650,7650,7650,7650,0
20240821,125000,147918790,7650,7650,7650,7650,0
20240821,124900,147918790,7650,7650,7650,7650,0
20240821,124800,147918790,7650,7650,7650,7650,0
20240821,124700,147918790,7650,7650,7650,7650,0
20240821,124600,147918790,7650,7650,7650,7650,13
20240821,124500,147819340,7650,7650,7650,7650,0
20240821,124400,147819340,7650,7640,7650,7640,260
20240821,124300,145832910,7650,7650,7650,7650,4
20240821,124200,145802310,7650,7650,7650,7650,0
20240821,124100,145802310,7650,7650,7650,7650,0
20240821,124000,145802310,7650,7650,7650,7650,0
20240821,123900,145802310,7650,7650,7650,7650,3
20240821,123800,145779360,7650,7650,7650,7650,0
20240821,123700,145779360,7650,7650,7650,7650,0
20240821,123600,145779360,7650,7650,7650,7650,1
20240821,123500,145771710,7630,7640,7640,7630,1041
20240821,123400,137828110,7650,7650,7650,7650,0
20240821,123300,137828110,7650,7650,7650,7650,0
20240821,123200,137828110,7650,7650,7650,7650,0
20240821,123100,137828110,7650,7650,7650,7650,0
20240821,123000,137828110,7650,7650,7650,7650,0
20240821,122900,137828110,7650,7650,7650,7650,0
20240821,122800,137828110,7650,7640,7650,7640,118
20240821,122700,136926580,7650,7650,7650,7650,0
20240821,122600,136926580,7650,7650,7650,7650,0
20240821,122500,136926580,7650,7650,7650,7650,0
20240821,122400,136926580,7650,7650,7650,7650,0
20240821,122300,136926580,7650,7650,7650,7650,0
20240821,122200,136926580,7650,7650,7650,7650,0
20240821,122100,136926580,7650,7650,7650,7650,554
20240821,122000,132688480,7650,7650,7650,7650,0
20240821,121900,132688480,7650,7650,7650,7650,8
20240821,121800,132627280,7650,7650,7650,7650,2
20240821,121700,132611980,7650,7650,7650,7650,0
20240821,121600,132611980,7650,7650,7650,7650,266
20240821,121500,130577080,7650,7650,7650,7650,0
20240821,121400,130577080,7650,7650,7650,7650,0
20240821,121300,130577080,7650,7650,7650,7650,0
20240821,121200,130577080,7650,7650,7650,7650,2
20240821,121100,130561780,7650,7650,7650,7650,20
20240821,121000,130408780,7650,7650,7650,7650,0
20240821,120900,130408780,7650,7650,7650,7650,0
20240821,120800,130408780,7650,7650,7650,7650,0
20240821,120700,130408780,7650,7650,7650,7650,0
20240821,120600,130408780,7650,7650,7650,7650,0
20240821,120500,130408780,7650,7650,7650,7650,0
20240821,120400,130408780,7650,7650,7650,7650,0
20240821,120300,130408780,7650,7650,7650,7650,0
20240821,120200,130408780,7650,7650,7650,7650,0
20240821,120100,130408780,7650,7650,7650,7650,13
20240821,120000,130309330,7650,7650,7650,7650,0
20240821,115900,130309330,7650,7650,7650,7650,13
20240821,115800,130209880,7650,7650,7650,7650,3
20240821,115700,130186930,7650,7650,7650,7650,0
20240821,115600,130186930,7650,7650,7650,7650,0
20240821,115500,130186930,7650,7640,7650,7640,127
20240821,115400,129216640,7650,7650,7650,7650,0
20240821,115300,129216640,7650,7640,7650,7640,6
20240821,115200,129170790,7650,7640,7650,7640,43
20240821,115100,128842260,7650,7640,7650,7640,516
20240821,115000,124900010,7640,7640,7640,7640,0
20240821,114900,124900010,7640,7640,7640,7640,13
20240821,114800,124800690,7640,7640,7640,7640,0
20240821,114700,124800690,7640,7640,7640,7640,0
20240821,114600,124800690,7640,7630,7640,7630,94
20240821,114500,124083450,7630,7610,7630,7610,2
20240821,114400,124068210,7620,7620,7620,7620,0
20240821,114300,124068210,7620,7620,7620,7620,0
20240821,114200,124068210,7620,7620,7620,7620,0
20240821,114100,124068210,7620,7620,7620,7620,400
20240821,114000,121020210,7620,7620,7620,7620,0
20240821,113900,121020210,7620,7620,7620,7620,0
20240821,113800,121020210,7620,7620,7620,7620,0
20240821,113700,121020210,7620,7620,7620,7620,0
20240821,113600,121020210,7620,7620,7620,7620,0
20240821,113500,121020210,7620,7620,7620,7620,0
20240821,113400,121020210,7620,7620,7620,7620,0
20240821,113300,121020210,7620,7620,7620,7620,0
20240821,113200,121020210,7620,7620,7620,7620,0
20240821,113100,121020210,7620,7620,7620,7620,0
20240821,113000,121020210,7620,7610,7620,7610,844
20240821,112900,114597350,7620,7620,7620,7620,0
20240821,112800,114597350,7620,7620,7620,7620,2
20240821,112700,114582110,7610,7610,7610,7610,0
20240821,112600,114582110,7610,7610,7610,7610,0
20240821,112500,114582110,7610,7610,7610,7610,10
20240821,112400,114506010,7620,7620,7620,7620,1
20240821,112300,114498390,7610,7610,7610,7610,0
20240821,112200,114498390,7610,7610,7610,7610,159
20240821,112100,113288400,7610,7610,7610,7610,42
20240821,112000,112968780,7620,7620,7620,7620,0
20240821,111900,112968780,7620,7610,7620,7610,12
20240821,111800,112877440,7610,7600,7610,7600,1677
20240821,111700,100119610,7610,7620,7620,7610,122
20240821,111600,99191050,7610,7620,7620,7610,943
20240821,111500,92014810,7610,7610,7610,7610,10
20240821,111400,91938710,7620,7620,7620,7620,0
20240821,111300,91938710,7620,7620,7620,7620,316
20240821,111200,89530790,7620,7630,7630,7620,877
20240821,111100,82847850,7640,7640,7640,7640,1
20240821,111000,82840210,7620,7620,7620,7620,0
20240821,110900,82840210,7620,7620,7620,7620,51
20240821,110800,82451590,7650,7650,7650,7650,0
20240821,110700,82451590,7650,7650,7650,7650,0
20240821,110600,82451590,7650,7650,7650,7650,5
20240821,110500,82413340,7650,7650,7650,7650,270
20240821,110400,80347840,7640,7640,7640,7640,5
20240821,110300,80309640,7620,7620,7620,7620,47
20240821,110200,79951500,7620,7620,7620,7620,107
20240821,110100,79136160,7620,7620,7620,7620,0
20240821,110000,79136160,7620,7620,7620,7620,0
20240821,105900,79136160,7620,7630,7630,7620,7
20240821,105800,79082770,7650,7650,7650,7650,0
20240821,105700,79082770,7650,7650,7650,7650,0
20240821,105600,79082770,7650,7650,7650,7650,0
20240821,105500,79082770,7650,7630,7650,7630,3
20240821,105400,79059840,7640,7640,7640,7640,0
20240821,105300,79059840,7640,7640,7640,7640,0
20240821,105200,79059840,7640,7640,7640,7640,0
20240821,105100,79059840,7640,7640,7640,7640,5
20240821,105000,79021640,7650,7650,7650,7650,3
20240821,104900,78998690,7640,7640,7640,7640,111
20240821,104800,78150650,7640,7640,7640,7640,2
20240821,104700,78135370,7640,7640,7640,7640,0
20240821,104600,78135370,7640,7640,7640,7640,0
20240821,104500,78135370,7640,7640,7640,7640,0
20240821,104400,78135370,7640,7640,7640,7640,4
20240821,104300,78104810,7640,7640,7640,7610,155
20240821,104200,76924240,7650,7650,7650,7650,0
20240821,104100,76924240,7650,7650,7650,7650,1
20240821,104000,76916590,7650,7640,7650,7640,3
20240821,103900,76893660,7650,7650,7650,7650,4
20240821,103800,76863060,7650,7650,7650,7650,0
20240821,103700,76863060,7650,7650,7650,7650,0
20240821,103600,76863060,7650,7650,7650,7650,87
20240821,103500,76197510,7650,7650,7650,7650,0
20240821,103400,76197510,7650,7650,7650,7650,0
20240821,103300,76197510,7650,7650,7650,7650,0
20240821,103200,76197510,7650,7650,7650,7650,1
20240821,103100,76189860,7640,7640,7640,7640,267
20240821,103000,74149980,7630,7630,7630,7630,46
20240821,102900,73799000,7620,7620,7620,7620,0
20240821,102800,73799000,7620,7620,7620,7620,0
20240821,102700,73799000,7620,7620,7620,7620,24
20240821,102600,73616120,7620,7620,7620,7620,0
20240821,102500,73616120,7620,7620,7620,7620,0
20240821,102400,73616120,7620,7620,7620,7620,0
20240821,102300,73616120,7620,7620,7620,7620,0
20240821,102200,73616120,7620,7610,7620,7610,564
20240821,102100,69323940,7640,7640,7640,7640,0
20240821,102000,69323940,7640,7610,7640,7610,162
20240821,101900,68091040,7650,7650,7650,7650,0
20240821,101800,68091040,7650,7650,7650,7650,0
20240821,101700,68091040,7650,7650,7650,7650,0
20240821,101600,68091040,7650,7650,7650,7640,5
20240821,101500,68052810,7640,7610,7640,7610,251
20240821,101400,66142670,7650,7650,7650,7650,0
20240821,101300,66142670,7650,7650,7650,7650,0
20240821,101200,66142670,7650,7650,7650,7650,0
20240821,101100,66142670,7650,7650,7650,7650,0
20240821,101000,66142670,7650,7630,7650,7630,3
20240821,100900,66119750,7650,7650,7650,7650,0
20240821,100800,66119750,7650,7650,7650,7650,0
20240821,100700,66119750,7650,7620,7650,7610,501
20240821,100600,62306990,7660,7660,7660,7660,2
20240821,100500,62291670,7660,7660,7660,7660,0
20240821,100400,62291670,7660,7650,7660,7650,312
20240821,100300,59901760,7660,7660,7660,7660,0
20240821,100200,59901760,7660,7660,7660,7660,153
20240821,100100,58729780,7660,7650,7660,7650,3
20240821,100000,58706820,7660,7660,7660,7660,0
20240821,095900,58706820,7660,7660,7660,7660,0
20240821,095800,58706820,7660,7660,7660,7660,0
20240821,095700,58706820,7660,7650,7660,7650,4
20240821,095600,58676210,7610,7620,7620,7610,1000
20240821,095500,51064260,7650,7650,7650,7650,346
20240821,095400,48417360,7650,7650,7650,7650,0
20240821,095300,48417360,7650,7650,7650,7650,0
20240821,095200,48417360,7650,7650,7650,7650,0
20240821,095100,48417360,7650,7650,7650,7650,0
20240821,095000,48417360,7650,7650,7650,7650,0
20240821,094900,48417360,7650,7650,7650,7650,0
20240821,094800,48417360,7650,7610,7650,7610,502
20240821,094700,44597060,7650,7650,7650,7650,0
20240821,094600,44597060,7650,7650,7650,7650,0
20240821,094500,44597060,7650,7610,7650,7610,301
20240821,094400,42306410,7650,7640,7650,7610,1031
20240821,094300,34452660,7650,7640,7650,7640,117
20240821,094200,33558770,7650,7650,7650,7650,0
20240821,094100,33558770,7650,7650,7650,7650,1
20240821,094000,33551120,7660,7640,7660,7640,34
20240821,093900,33291040,7660,7660,7660,7660,3
20240821,093800,33268060,7640,7660,7660,7640,8
20240821,093700,33206800,7660,7660,7660,7660,0
20240821,093600,33206800,7660,7660,7660,7660,0
20240821,093500,33206800,7660,7660,7660,7660,0
20240821,093400,33206800,7660,7640,7660,7640,62
20240821,093300,32733100,7660,7660,7660,7660,0
20240821,093200,32733100,7660,7660,7660,7660,0
20240821,093100,32733100,7660,7640,7660,7640,27
20240821,093000,32526800,7640,7650,7660,7640,106
20240821,092900,31716380,7670,7670,7670,7670,2
20240821,092800,31701040,7670,7670,7670,7670,0
20240821,092700,31701040,7670,7670,7670,7670,130
20240821,092600,30703940,7680,7680,7680,7680,0
20240821,092500,30703940,7680,7680,7680,7680,0
20240821,092400,30703940,7680,7680,7680,7680,0
20240821,092300,30703940,7680,7680,7680,7680,0
20240821,092200,30703940,7680,7680,7680,7680,1
20240821,092100,30696260,7650,7650,7650,7650,0
20240821,092000,30696260,7650,7650,7650,7650,81
20240821,091900,30076610,7670,7670,7670,7670,1
20240821,091800,30068940,7680,7680,7680,7680,0
20240821,091700,30068940,7680,7680,7680,7680,0
20240821,091600,30068940,7680,7680,7680,7680,0
20240821,091500,30068940,7680,7680,7680,7680,1
20240821,091400,30061260,7670,7630,7670,7620,730
20240821,091300,24495080,7680,7680,7680,7680,0
20240821,091200,24495080,7680,7680,7680,7680,0
20240821,091100,24495080,7680,7680,7680,7680,1
20240821,091000,24487400,7630,7640,7640,7630,1007
20240821,090900,16802810,7650,7650,7650,7650,571
20240821,090800,12434660,7640,7640,7640,7640,1
20240821,090700,12427020,7640,7640,7640,7640,8
20240821,090600,12365900,7630,7630,7630,7630,2
20240821,090500,12350640,7630,7630,7630,7630,1
20240821,090400,12343010,7640,7630,7640,7630,54
20240821,090300,11930470,7640,7640,7640,7640,0
20240821,090200,11930470,7640,7640,7640,7640,441
20240821,090100,8561230,7620,7670,7670,7620,663
20240821,090000,3496430,7680,7650,7680,7650,449