KissMeData/036620/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191800,1447201825,3395,3395,3395,3395,3780
20240823,191700,1447201825,3395,3395,3395,3395,0
20240823,191600,1447201825,3395,3395,3395,3395,0
20240823,191500,1447201825,3395,3395,3395,3395,0
20240823,191400,1447201825,3395,3395,3395,3395,0
20240823,191300,1447201825,3395,3395,3395,3395,0
20240823,191200,1447201825,3395,3395,3395,3395,0
20240823,191100,1447201825,3395,3395,3395,3395,0
20240823,191000,1447201825,3395,3395,3395,3395,0
20240823,190900,1447201825,3395,3395,3395,3395,0
20240823,190800,1447201825,3395,3395,3395,3395,0
20240823,190700,1447201825,3395,3395,3395,3395,0
20240823,190600,1447201825,3395,3395,3395,3395,0
20240823,190500,1447201825,3395,3395,3395,3395,0
20240823,190400,1447201825,3395,3395,3395,3395,0
20240823,190300,1447201825,3395,3395,3395,3395,0
20240823,190200,1447201825,3395,3395,3395,3395,0
20240823,190100,1447201825,3395,3395,3395,3395,0
20240823,190000,1447201825,3395,3395,3395,3395,0
20240823,185900,1447201825,3395,3395,3395,3395,0
20240823,185800,1447201825,3395,3395,3395,3395,0
20240823,185700,1447201825,3395,3395,3395,3395,0
20240823,185600,1447201825,3395,3395,3395,3395,0
20240823,185500,1447201825,3395,3395,3395,3395,0
20240823,185400,1447201825,3395,3395,3395,3395,0
20240823,185300,1447201825,3395,3395,3395,3395,0
20240823,185200,1447201825,3395,3395,3395,3395,0
20240823,185100,1447201825,3395,3395,3395,3395,0
20240823,185000,1447201825,3395,3395,3395,3395,0
20240823,184900,1447201825,3395,3395,3395,3395,0
20240823,184800,1447201825,3395,3395,3395,3395,3780
20240823,184700,1447201825,3395,3395,3395,3395,0
20240823,184600,1447201825,3395,3395,3395,3395,0
20240823,184500,1447201825,3395,3395,3395,3395,0
20240823,184400,1447201825,3395,3395,3395,3395,0
20240823,184300,1447201825,3395,3395,3395,3395,0
20240823,184200,1447201825,3395,3395,3395,3395,0
20240823,184100,1447201825,3395,3395,3395,3395,0
20240823,184000,1447201825,3395,3395,3395,3395,0
20240823,183900,1447201825,3395,3395,3395,3395,0
20240823,183800,1447201825,3395,3395,3395,3395,0
20240823,183700,1447201825,3395,3395,3395,3395,0
20240823,183600,1447201825,3395,3395,3395,3395,0
20240823,183500,1447201825,3395,3395,3395,3395,0
20240823,183400,1447201825,3395,3395,3395,3395,0
20240823,183300,1447201825,3395,3395,3395,3395,0
20240823,183200,1447201825,3395,3395,3395,3395,0
20240823,183100,1447201825,3395,3395,3395,3395,0
20240823,183000,1447201825,3395,3395,3395,3395,0
20240823,182900,1447201825,3395,3395,3395,3395,0
20240823,182800,1447201825,3395,3395,3395,3395,0
20240823,182700,1447201825,3395,3395,3395,3395,0
20240823,182600,1447201825,3395,3395,3395,3395,0
20240823,182500,1447201825,3395,3395,3395,3395,0
20240823,182400,1447201825,3395,3395,3395,3395,0
20240823,182300,1447201825,3395,3395,3395,3395,0
20240823,182200,1447201825,3395,3395,3395,3395,0
20240823,182100,1447201825,3395,3395,3395,3395,0
20240823,182000,1447201825,3395,3395,3395,3395,0
20240823,181900,1447201825,3395,3395,3395,3395,0
20240823,181800,1447201825,3395,3395,3395,3395,3780
20240823,181700,1447201825,3395,3395,3395,3395,0
20240823,181600,1447201825,3395,3395,3395,3395,0
20240823,181500,1447201825,3395,3395,3395,3395,0
20240823,181400,1447201825,3395,3395,3395,3395,0
20240823,181300,1447201825,3395,3395,3395,3395,0
20240823,181200,1447201825,3395,3395,3395,3395,0
20240823,181100,1447201825,3395,3395,3395,3395,0
20240823,181000,1447201825,3395,3395,3395,3395,0
20240823,180900,1447201825,3395,3395,3395,3395,0
20240823,180800,1447201825,3395,3395,3395,3395,0
20240823,180700,1447201825,3395,3395,3395,3395,0
20240823,180600,1447201825,3395,3395,3395,3395,0
20240823,180500,1447201825,3395,3395,3395,3395,0
20240823,180400,1447201825,3395,3395,3395,3395,0
20240823,180300,1447201825,3395,3395,3395,3395,0
20240823,180200,1447201825,3395,3395,3395,3395,0
20240823,180100,1447201825,3395,3395,3395,3395,0
20240823,180000,1447201825,3395,3395,3395,3395,0
20240823,175900,1447201825,3395,3395,3395,3395,0
20240823,175800,1447201825,3395,3395,3395,3395,0
20240823,175700,1447201825,3395,3395,3395,3395,0
20240823,175600,1447201825,3395,3395,3395,3395,0
20240823,175500,1447201825,3395,3395,3395,3395,0
20240823,175400,1447201825,3395,3395,3395,3395,0
20240823,175300,1447201825,3395,3395,3395,3395,0
20240823,175200,1447201825,3395,3395,3395,3395,0
20240823,175100,1447201825,3395,3395,3395,3395,0
20240823,175000,1447201825,3395,3395,3395,3395,0
20240823,174900,1447201825,3395,3395,3395,3395,0
20240823,174800,1447201825,3395,3395,3395,3395,3780
20240823,174700,1447201825,3395,3395,3395,3395,0
20240823,174600,1447201825,3395,3395,3395,3395,0
20240823,174500,1447201825,3395,3395,3395,3395,0
20240823,174400,1447201825,3395,3395,3395,3395,0
20240823,174300,1447201825,3395,3395,3395,3395,0
20240823,174200,1447201825,3395,3395,3395,3395,0
20240823,174100,1447201825,3395,3395,3395,3395,0
20240823,174000,1447201825,3395,3395,3395,3395,0
20240823,173900,1447201825,3395,3395,3395,3395,0
20240823,173800,1447201825,3395,3395,3395,3395,0
20240823,173700,1447201825,3395,3395,3395,3395,0
20240823,173600,1447201825,3395,3395,3395,3395,0
20240823,173500,1447201825,3395,3395,3395,3395,0
20240823,173400,1447201825,3395,3395,3395,3395,0
20240823,173300,1447201825,3395,3395,3395,3395,0
20240823,173200,1447201825,3395,3395,3395,3395,0
20240823,173100,1447201825,3395,3395,3395,3395,0
20240823,173000,1447201825,3395,3395,3395,3395,0
20240823,172900,1447201825,3395,3395,3395,3395,0
20240823,172800,1447201825,3395,3395,3395,3395,0
20240823,172700,1447201825,3395,3395,3395,3395,0
20240823,172600,1447201825,3395,3395,3395,3395,0
20240823,172500,1447201825,3395,3395,3395,3395,0
20240823,172400,1447201825,3395,3395,3395,3395,0
20240823,172300,1447201825,3395,3395,3395,3395,0
20240823,172200,1447201825,3395,3395,3395,3395,0
20240823,172100,1447201825,3395,3395,3395,3395,0
20240823,172000,1447201825,3395,3395,3395,3395,0
20240823,171900,1447201825,3395,3395,3395,3395,0
20240823,171800,1447201825,3395,3395,3395,3395,3780
20240823,171700,1447201825,3395,3395,3395,3395,0
20240823,171600,1447201825,3395,3395,3395,3395,0
20240823,171500,1447201825,3395,3395,3395,3395,0
20240823,171400,1447201825,3395,3395,3395,3395,0
20240823,171300,1447201825,3395,3395,3395,3395,0
20240823,171200,1447201825,3395,3395,3395,3395,0
20240823,171100,1447201825,3395,3395,3395,3395,0
20240823,171000,1447201825,3395,3395,3395,3395,0
20240823,170900,1447201825,3395,3395,3395,3395,0
20240823,170800,1447201825,3395,3395,3395,3395,0
20240823,170700,1447201825,3395,3395,3395,3395,0
20240823,170600,1447201825,3395,3395,3395,3395,0
20240823,170500,1447201825,3395,3395,3395,3395,0
20240823,170400,1447201825,3395,3395,3395,3395,0
20240823,170300,1447201825,3395,3395,3395,3395,0
20240823,170200,1447201825,3395,3395,3395,3395,0
20240823,170100,1447201825,3395,3395,3395,3395,0
20240823,170000,1447201825,3395,3395,3395,3395,0
20240823,165900,1447201825,3395,3395,3395,3395,0
20240823,165800,1447201825,3395,3395,3395,3395,0
20240823,165700,1447201825,3395,3395,3395,3395,0
20240823,165600,1447201825,3395,3395,3395,3395,0
20240823,165500,1447201825,3395,3395,3395,3395,0
20240823,165400,1447201825,3395,3395,3395,3395,0
20240823,165300,1447201825,3395,3395,3395,3395,0
20240823,165200,1447201825,3395,3395,3395,3395,0
20240823,165100,1447201825,3395,3395,3395,3395,0
20240823,165000,1447201825,3395,3395,3395,3395,0
20240823,164900,1447201825,3395,3395,3395,3395,0
20240823,164800,1447201825,3395,3395,3395,3395,3780
20240823,164700,1447201825,3395,3395,3395,3395,0
20240823,164600,1447201825,3395,3395,3395,3395,0
20240823,164500,1447201825,3395,3395,3395,3395,0
20240823,164400,1447201825,3395,3395,3395,3395,0
20240823,164300,1447201825,3395,3395,3395,3395,0
20240823,164200,1447201825,3395,3395,3395,3395,0
20240823,164100,1447201825,3395,3395,3395,3395,0
20240823,164000,1447201825,3395,3395,3395,3395,0
20240823,163900,1447201825,3395,3395,3395,3395,0
20240823,163800,1447201825,3395,3395,3395,3395,0
20240823,163700,1447201825,3395,3395,3395,3395,0
20240823,163600,1447201825,3395,3395,3395,3395,0
20240823,163500,1447201825,3395,3395,3395,3395,0
20240823,163400,1447201825,3395,3395,3395,3395,0
20240823,163300,1447201825,3395,3395,3395,3395,0
20240823,163200,1447201825,3395,3395,3395,3395,0
20240823,163100,1447201825,3395,3395,3395,3395,0
20240823,163000,1447201825,3395,3395,3395,3395,0
20240823,162900,1447201825,3395,3395,3395,3395,0
20240823,162800,1447201825,3395,3395,3395,3395,0
20240823,162700,1447201825,3395,3395,3395,3395,0
20240823,162600,1447201825,3395,3395,3395,3395,0
20240823,162500,1447201825,3395,3395,3395,3395,0
20240823,162400,1447201825,3395,3395,3395,3395,0
20240823,162300,1447201825,3395,3395,3395,3395,0
20240823,162200,1447201825,3395,3395,3395,3395,0
20240823,162100,1447201825,3395,3395,3395,3395,0
20240823,162000,1447201825,3395,3395,3395,3395,0
20240823,161900,1447201825,3395,3395,3395,3395,0
20240823,161800,1447201825,3395,3395,3395,3395,3780
20240823,161700,1447201825,3395,3395,3395,3395,0
20240823,161600,1447201825,3395,3395,3395,3395,0
20240823,161500,1447201825,3395,3395,3395,3395,0
20240823,161400,1447201825,3395,3395,3395,3395,0
20240823,161300,1447201825,3395,3395,3395,3395,0
20240823,161200,1447201825,3395,3395,3395,3395,0
20240823,161100,1447201825,3395,3395,3395,3395,0
20240823,161000,1447201825,3395,3395,3395,3395,0
20240823,160900,1447201825,3395,3395,3395,3395,0
20240823,160800,1447201825,3395,3395,3395,3395,0
20240823,160700,1447201825,3395,3395,3395,3395,0
20240823,160600,1447201825,3395,3395,3395,3395,0
20240823,160500,1447201825,3395,3395,3395,3395,0
20240823,160400,1447201825,3395,3395,3395,3395,0
20240823,160300,1447201825,3395,3395,3395,3395,0
20240823,160200,1447201825,3395,3395,3395,3395,0
20240823,160100,1447201825,3395,3395,3395,3395,0
20240823,160000,1447201825,3395,3395,3395,3395,0
20240823,155900,1447201825,3395,3395,3395,3395,0
20240823,155800,1447201825,3395,3395,3395,3395,0
20240823,155700,1447201825,3395,3395,3395,3395,0
20240823,155600,1447201825,3395,3395,3395,3395,0
20240823,155500,1447201825,3395,3395,3395,3395,0
20240823,155400,1447201825,3395,3395,3395,3395,0
20240823,155300,1447201825,3395,3395,3395,3395,0
20240823,155200,1447201825,3395,3395,3395,3395,0
20240823,155100,1447201825,3395,3395,3395,3395,0
20240823,155000,1447201825,3395,3395,3395,3395,0
20240823,154900,1447201825,3395,3395,3395,3395,0
20240823,154800,1447201825,3395,3395,3395,3395,3780
20240823,154700,1447201825,3395,3395,3395,3395,0
20240823,154600,1447201825,3395,3395,3395,3395,0
20240823,154500,1447201825,3395,3395,3395,3395,0
20240823,154400,1447201825,3395,3395,3395,3395,0
20240823,154300,1447201825,3395,3395,3395,3395,0
20240823,154200,1447201825,3395,3395,3395,3395,0
20240823,154100,1447201825,3395,3395,3395,3395,0
20240823,154000,1447201825,3395,3395,3395,3395,0
20240823,153900,1447201825,3395,3395,3395,3395,0
20240823,153800,1447201825,3395,3395,3395,3395,0
20240823,153700,1447201825,3395,3395,3395,3395,0
20240823,153600,1447201825,3395,3395,3395,3395,0
20240823,153500,1447201825,3395,3395,3395,3395,0
20240823,153400,1447201825,3395,3395,3395,3395,0
20240823,153300,1447201825,3395,3395,3395,3395,0
20240823,153200,1447201825,3395,3395,3395,3395,0
20240823,153100,1447201825,3395,3395,3395,3395,0
20240823,153000,1447201825,3395,3395,3395,3395,3780
20240823,152900,1434368725,3390,3390,3390,3390,0
20240823,152800,1434368725,3390,3390,3390,3390,0
20240823,152700,1434368725,3390,3390,3390,3390,0
20240823,152600,1434368725,3390,3390,3390,3390,0
20240823,152500,1434368725,3390,3390,3390,3390,0
20240823,152400,1434368725,3390,3390,3390,3390,0
20240823,152300,1434368725,3390,3390,3390,3390,0
20240823,152200,1434368725,3390,3390,3390,3390,0
20240823,152100,1434368725,3390,3390,3390,3390,0
20240823,152000,1434368725,3390,3390,3390,3390,0
20240823,151900,1434368725,3390,3390,3390,3390,121
20240823,151800,1433958535,3395,3385,3395,3385,2333
20240823,151700,1426043165,3385,3390,3390,3385,935
20240823,151600,1422875770,3390,3390,3390,3390,403
20240823,151500,1421509600,3390,3390,3390,3390,504
20240823,151400,1419801040,3390,3390,3390,3390,1807
20240823,151300,1413675310,3385,3395,3395,3385,465
20240823,151200,1412096970,3390,3390,3390,3390,788
20240823,151100,1409425650,3390,3400,3405,3390,612
20240823,151000,1407344650,3395,3395,3400,3395,669
20240823,150900,1405071575,3395,3395,3395,3395,146
20240823,150800,1404575905,3395,3395,3400,3395,1914
20240823,150700,1398071840,3390,3395,3395,3390,463
20240823,150600,1396499980,3390,3390,3390,3390,1
20240823,150500,1396496590,3390,3390,3395,3390,747
20240823,150400,1393964250,3385,3385,3390,3385,86
20240823,150300,1393672740,3385,3385,3385,3385,527
20240823,150200,1391888845,3385,3390,3390,3385,2204
20240823,150100,1384426600,3385,3390,3390,3385,347
20240823,150000,1383250300,3390,3390,3390,3390,341
20240823,145900,1382094310,3385,3390,3390,3385,468
20240823,145800,1380508420,3390,3390,3390,3385,1136
20240823,145700,1376657405,3395,3395,3400,3395,344
20240823,145600,1375489515,3395,3400,3400,3390,539
20240823,145500,1373660225,3395,3400,3400,3395,685
20240823,145400,1371332945,3400,3400,3400,3400,341
20240823,145300,1370173545,3400,3395,3400,3395,1671
20240823,145200,1364494815,3395,3395,3400,3390,496
20240823,145100,1362810915,3395,3400,3400,3395,558
20240823,145000,1360914800,3395,3390,3395,3390,250
20240823,144900,1360066680,3395,3400,3405,3395,892
20240823,144800,1357036625,3395,3390,3395,3390,534
20240823,144700,1355225195,3395,3400,3400,3395,649
20240823,144600,1353020130,3400,3400,3405,3395,816
20240823,144500,1350246370,3400,3400,3400,3400,341
20240823,144400,1349086970,3400,3395,3400,3395,444
20240823,144300,1347577885,3395,3400,3400,3395,694
20240823,144200,1345220050,3400,3400,3400,3400,341
20240823,144100,1344060650,3395,3395,3395,3395,5
20240823,144000,1344043675,3395,3400,3400,3390,1391
20240823,143900,1339320165,3395,3395,3395,3395,2
20240823,143800,1339313375,3395,3405,3410,3395,1935
20240823,143700,1332732520,3400,3395,3400,3395,819
20240823,143600,1329948575,3400,3400,3400,3400,342
20240823,143500,1328785775,3395,3400,3400,3395,35
20240823,143400,1328666925,3400,3400,3400,3395,687
20240823,143300,1326331150,3395,3400,3400,3395,468
20240823,143200,1324740580,3400,3400,3400,3400,477
20240823,143100,1323118780,3405,3400,3405,3400,547
20240823,143000,1321257275,3395,3400,3405,3395,665
20240823,142900,1318995200,3400,3395,3400,3395,263
20240823,142800,1318101580,3395,3395,3400,3395,348
20240823,142700,1316918415,3400,3395,3400,3395,467
20240823,142600,1315331245,3400,3395,3400,3395,655
20240823,142500,1313104260,3400,3400,3405,3400,685
20240823,142400,1310775245,3395,3395,3405,3395,668
20240823,142300,1308505670,3400,3405,3405,3400,344
20240823,142200,1307336060,3400,3400,3400,3395,687
20240823,142100,1305000285,3400,3400,3400,3400,1567
20240823,142000,1299672485,3400,3405,3405,3400,393
20240823,141900,1298334580,3405,3400,3405,3400,689
20240823,141800,1295990275,3405,3400,3405,3400,353
20240823,141700,1294788335,3405,3405,3405,3395,472
20240823,141600,1293184145,3400,3400,3400,3395,737
20240823,141500,1290678595,3395,3395,3395,3395,128
20240823,141400,1290244035,3395,3390,3395,3390,467
20240823,141300,1288659200,3395,3390,3395,3390,710
20240823,141200,1286248885,3400,3405,3405,3400,1589
20240823,141100,1280844580,3405,3400,3405,3400,467
20240823,141000,1279255075,3405,3400,3405,3400,684
20240823,140900,1276926080,3405,3405,3405,3405,337
20240823,140800,1275778595,3400,3400,3400,3400,3
20240823,140700,1275768395,3395,3395,3400,3395,469
20240823,140600,1274174455,3405,3405,3405,3400,418
20240823,140500,1272751560,3410,3405,3410,3405,338
20240823,140400,1271600660,3405,3400,3405,3400,807
20240823,140300,1268853480,3405,3405,3405,3405,337
20240823,140200,1267705995,3405,3405,3405,3405,337
20240823,140100,1266558510,3405,3400,3410,3400,806
20240823,140000,1263814725,3405,3405,3405,3405,336
20240823,135900,1262670645,3410,3405,3410,3405,347
20240823,135800,1261489065,3410,3400,3410,3400,2226
20240823,135700,1253901340,3400,3405,3405,3400,341
20240823,135600,1252740260,3405,3405,3405,3400,904
20240823,135500,1249663735,3405,3400,3410,3400,1552
20240823,135400,1244377005,3395,3410,3410,3395,1080
20240823,135300,1240699430,3415,3410,3415,3410,422
20240823,135200,1239258730,3415,3410,3415,3410,510
20240823,135100,1237517950,3405,3405,3415,3405,1330
20240823,135000,1232989060,3410,3405,3410,3405,384
20240823,134900,1231679870,3405,3405,3410,3405,338
20240823,134800,1230528970,3400,3400,3410,3400,466
20240823,134700,1228942895,3410,3405,3410,3405,340
20240823,134600,1227785175,3405,3405,3405,3405,668
20240823,134500,1225510635,3400,3400,3405,3400,464
20240823,134400,1223931370,3405,3400,3405,3400,339
20240823,134300,1222777100,3405,3405,3405,3405,668
20240823,134200,1220502560,3400,3410,3410,3400,339
20240823,134100,1219346620,3410,3405,3410,3405,694
20240823,134000,1216981865,3410,3415,3415,3410,1000
20240823,133900,1213570140,3415,3410,3415,3410,13
20240823,133800,1213525805,3415,3405,3415,3405,645
20240823,133700,1211327890,3415,3420,3420,3415,669
20240823,133600,1209041590,3415,3420,3425,3415,343
20240823,133500,1207868545,3425,3420,3425,3415,2902
20240823,133400,1197932870,3425,3420,3425,3420,1665
20240823,133300,1192232030,3410,3410,3410,3410,816
20240823,133200,1189449470,3415,3410,3415,3410,547
20240823,133100,1187582095,3420,3420,3425,3410,112959
20240823,133000,801274120,3420,3410,3425,3400,13066
20240823,132900,756578230,3405,3395,3405,3395,11550
20240823,132800,717311320,3395,3390,3395,3390,560
20240823,132700,715411250,3385,3385,3390,3380,1835
20240823,132600,709193765,3385,3385,3385,3385,333
20240823,132500,708066560,3385,3385,3385,3380,793
20240823,132400,705382885,3380,3380,3385,3380,369
20240823,132300,704133995,3385,3385,3385,3385,333
20240823,132200,703006790,3380,3395,3395,3375,9933
20240823,132100,669446320,3390,3385,3390,3385,24
20240823,132000,669365045,3390,3395,3395,3390,1150
20240823,131900,665464865,3395,3390,3395,3390,676
20240823,131800,663170475,3395,3400,3400,3395,591
20240823,131700,661162355,3395,3395,3395,3395,180
20240823,131600,660551255,3400,3395,3400,3395,667
20240823,131500,658286780,3395,3405,3405,3395,733
20240823,131400,655794390,3405,3405,3405,3405,334
20240823,131300,654657120,3405,3400,3405,3400,1911
20240823,131200,648153490,3395,3390,3395,3390,132
20240823,131100,647705375,3395,3395,3400,3390,398
20240823,131000,646354440,3400,3395,3400,3395,668
20240823,130900,644086565,3395,3395,3395,3395,411
20240823,130800,642691220,3395,3395,3395,3395,445
20240823,130700,641180445,3400,3400,3410,3400,2912
20240823,130600,631276750,3400,3390,3400,3390,2384
20240823,130500,623176350,3395,3390,3395,3390,101
20240823,130400,622833955,3395,3385,3395,3385,651
20240823,130300,620629010,3385,3380,3385,3380,1388
20240823,130200,615935655,3385,3385,3385,3380,497
20240823,130100,614254115,3385,3380,3385,3380,431
20240823,130000,612795665,3380,3380,3385,3375,551
20240823,125900,610931645,3385,3380,3385,3380,127
20240823,125800,610502380,3385,3370,3385,3370,337
20240823,125700,609361705,3370,3380,3385,3370,3223
20240823,125600,598482020,3385,3390,3390,3360,10988
20240823,125500,561390275,3390,3395,3395,3390,1545
20240823,125400,556145005,3395,3385,3395,3385,714
20240823,125300,553724600,3390,3385,3390,3385,641
20240823,125200,551554810,3385,3375,3385,3375,2989
20240823,125100,541439955,3380,3365,3380,3365,15001
20240823,125000,490885145,3365,3360,3370,3360,4350
20240823,124900,476247400,3360,3350,3360,3350,2783
20240823,124800,466906720,3350,3345,3350,3345,447
20240823,124700,465409295,3350,3345,3350,3345,949
20240823,124600,462233235,3340,3345,3345,3340,318
20240823,124500,461170155,3340,3340,3340,3340,0
20240823,124400,461170155,3340,3340,3340,3340,5
20240823,124300,461153455,3340,3340,3340,3340,126
20240823,124200,460732615,3340,3340,3340,3340,0
20240823,124100,460732615,3340,3340,3340,3340,5
20240823,124000,460715915,3340,3340,3340,3340,126
20240823,123900,460295075,3340,3340,3340,3340,1
20240823,123800,460291735,3335,3340,3340,3335,1220
20240823,123700,456216965,3335,3335,3335,3335,0
20240823,123600,456216965,3335,3335,3335,3335,126
20240823,123500,455796755,3335,3335,3335,3335,5
20240823,123400,455780080,3335,3335,3335,3335,0
20240823,123300,455780080,3335,3335,3335,3335,126
20240823,123200,455359870,3335,3335,3335,3335,5
20240823,123100,455343195,3335,3340,3340,3335,20
20240823,123000,455276445,3335,3335,3335,3335,171
20240823,122900,454706160,3335,3335,3335,3335,5
20240823,122800,454689485,3340,3340,3340,3340,31
20240823,122700,454585945,3335,3330,3335,3330,130
20240823,122600,454153025,3335,3335,3335,3335,205
20240823,122500,453469350,3330,3330,3330,3330,0
20240823,122400,453469350,3330,3330,3330,3330,0
20240823,122300,453469350,3330,3335,3335,3330,1443
20240823,122200,448657600,3335,3330,3335,3330,30
20240823,122100,448557590,3330,3330,3330,3330,0
20240823,122000,448557590,3330,3330,3330,3330,132
20240823,121900,448118030,3335,3330,3335,3330,293
20240823,121800,447141380,3325,3350,3350,3325,36380
20240823,121700,325789975,3350,3350,3350,3350,132
20240823,121600,325347775,3350,3350,3350,3350,0
20240823,121500,325347775,3350,3350,3350,3350,0
20240823,121400,325347775,3350,3350,3350,3350,1131
20240823,121300,321558925,3350,3350,3350,3350,0
20240823,121200,321558925,3350,3350,3350,3350,0
20240823,121100,321558925,3350,3350,3350,3350,604
20240823,121000,319535525,3350,3350,3350,3350,126
20240823,120900,319113425,3350,3350,3350,3350,0
20240823,120800,319113425,3350,3350,3350,3350,5
20240823,120700,319096675,3350,3350,3350,3350,126
20240823,120600,318674575,3355,3355,3355,3355,100
20240823,120500,318339075,3350,3345,3350,3345,6
20240823,120400,318319000,3350,3350,3350,3350,125
20240823,120300,317900250,3350,3350,3350,3350,0
20240823,120200,317900250,3350,3350,3350,3350,6
20240823,120100,317880150,3350,3350,3350,3350,0
20240823,120000,317880150,3350,3350,3350,3350,126
20240823,115900,317458050,3350,3350,3350,3350,5
20240823,115800,317441300,3350,3350,3350,3350,0
20240823,115700,317441300,3350,3350,3350,3350,126
20240823,115600,317019200,3350,3345,3350,3345,6
20240823,115500,316999125,3350,3350,3350,3350,125
20240823,115400,316580375,3340,3340,3340,3340,0
20240823,115300,316580375,3340,3345,3345,3340,1579
20240823,115200,311298645,3345,3350,3350,3345,142
20240823,115100,310823215,3350,3350,3350,3350,126
20240823,115000,310401115,3350,3350,3350,3350,5
20240823,114900,310384365,3355,3355,3355,3355,18
20240823,114800,310323975,3360,3355,3360,3355,80
20240823,114700,310055425,3355,3355,3355,3355,131
20240823,114600,309615920,3355,3355,3355,3355,822
20240823,114500,306858110,3355,3355,3355,3355,6
20240823,114400,306837980,3350,3350,3350,3350,131
20240823,114300,306399130,3350,3350,3350,3350,99
20240823,114200,306067480,3350,3350,3350,3350,11
20240823,114100,306030630,3345,3350,3350,3345,531
20240823,114000,304252910,3350,3350,3350,3350,0
20240823,113900,304252910,3350,3350,3350,3350,0
20240823,113800,304252910,3350,3350,3350,3350,131
20240823,113700,303814060,3350,3350,3350,3350,0
20240823,113600,303814060,3350,3350,3350,3350,0
20240823,113500,303814060,3350,3350,3350,3350,5
20240823,113400,303797310,3350,3350,3350,3350,126
20240823,113300,303375210,3350,3350,3350,3350,0
20240823,113200,303375210,3350,3350,3350,3350,222
20240823,113100,302631510,3350,3355,3355,3350,136
20240823,113000,302175860,3350,3350,3350,3350,0
20240823,112900,302175860,3350,3350,3350,3350,5
20240823,112800,302159110,3350,3355,3355,3350,15
20240823,112700,302108815,3355,3355,3355,3355,22
20240823,112600,302035005,3355,3355,3355,3355,163
20240823,112500,301488140,3355,3355,3355,3355,131
20240823,112400,301048635,3355,3355,3355,3355,0
20240823,112300,301048635,3355,3355,3355,3355,0
20240823,112200,301048635,3355,3355,3355,3355,27
20240823,112100,300958050,3350,3355,3355,3350,146
20240823,112000,300468850,3350,3350,3350,3350,0
20240823,111900,300468850,3350,3350,3350,3350,5
20240823,111800,300452100,3350,3350,3350,3350,126
20240823,111700,300030000,3350,3350,3350,3350,0
20240823,111600,300030000,3350,3350,3350,3350,5
20240823,111500,300013250,3350,3350,3350,3350,156
20240823,111400,299490650,3350,3350,3350,3350,0
20240823,111300,299490650,3350,3350,3350,3350,5
20240823,111200,299473900,3355,3355,3355,3355,84
20240823,111100,299192080,3360,3360,3360,3360,10
20240823,111000,299158480,3355,3355,3355,3355,6
20240823,110900,299138350,3355,3355,3355,3355,11
20240823,110800,299101445,3350,3355,3355,3350,127
20240823,110700,298675990,3350,3350,3350,3350,5
20240823,110600,298659240,3350,3350,3350,3350,113
20240823,110500,298280690,3345,3345,3345,3345,126
20240823,110400,297859220,3345,3345,3345,3345,5
20240823,110300,297842495,3350,3350,3350,3350,0
20240823,110200,297842495,3350,3350,3350,3350,13
20240823,110100,297798945,3350,3355,3355,3350,95
20240823,110000,297480245,3355,3355,3360,3355,106
20240823,105900,297124590,3355,3355,3355,3355,128
20240823,105800,296695150,3355,3355,3355,3355,5
20240823,105700,296678375,3360,3360,3360,3360,0
20240823,105600,296678375,3360,3365,3365,3360,496
20240823,105500,295009340,3360,3350,3360,3350,529
20240823,105400,293233905,3350,3350,3350,3350,459
20240823,105300,291696255,3340,3340,3340,3340,218
20240823,105200,290968135,3345,3340,3345,3340,132
20240823,105100,290526625,3340,3340,3340,3340,0
20240823,105000,290526625,3340,3340,3340,3340,0
20240823,104900,290526625,3340,3345,3345,3340,131
20240823,104800,290088455,3345,3335,3345,3335,9001
20240823,104700,259980120,3340,3340,3340,3340,12
20240823,104600,259940040,3340,3335,3340,3335,141
20240823,104500,259469755,3335,3335,3335,3335,0
20240823,104400,259469755,3335,3335,3335,3335,400
20240823,104300,258135755,3330,3335,3335,3330,44
20240823,104200,257989090,3335,3345,3345,3335,1716
20240823,104100,252258930,3340,3340,3340,3340,145
20240823,104000,251774630,3340,3345,3345,3340,6
20240823,103900,251754585,3345,3345,3345,3345,668
20240823,103800,249520125,3350,3350,3350,3350,200
20240823,103700,248850125,3345,3345,3345,3345,388
20240823,103600,247552265,3345,3345,3345,3345,1085
20240823,103500,243922940,3345,3345,3345,3345,0
20240823,103400,243922940,3345,3350,3350,3345,13
20240823,103300,243879420,3355,3355,3355,3355,0
20240823,103200,243879420,3355,3355,3355,3350,286
20240823,103100,242919895,3355,3355,3355,3350,7
20240823,103000,242896435,3355,3350,3355,3350,681
20240823,102900,240613900,3350,3350,3350,3345,368
20240823,102800,239382280,3350,3350,3350,3345,12
20240823,102700,239342105,3350,3350,3350,3350,279
20240823,102600,238407455,3350,3350,3350,3345,271
20240823,102500,237500240,3345,3345,3345,3345,5
20240823,102400,237483515,3350,3350,3350,3350,1
20240823,102300,237480165,3345,3350,3350,3345,181
20240823,102200,236874470,3350,3340,3350,3340,117
20240823,102100,236483125,3345,3345,3345,3345,16
20240823,102000,236429605,3345,3345,3345,3345,0
20240823,101900,236429605,3345,3340,3345,3340,7
20240823,101800,236406215,3350,3350,3350,3350,40
20240823,101700,236272215,3350,3345,3350,3345,128
20240823,101600,235844045,3350,3340,3350,3340,346
20240823,101500,234686700,3340,3340,3340,3340,1
20240823,101400,234683360,3350,3345,3350,3345,11
20240823,101300,234646535,3340,3345,3345,3340,214
20240823,101200,233931335,3345,3340,3345,3340,22
20240823,101100,233857850,3340,3340,3340,3340,49
20240823,101000,233694190,3340,3340,3340,3335,192
20240823,100900,233053540,3340,3340,3340,3340,525
20240823,100800,231300040,3340,3340,3340,3340,1102
20240823,100700,227619360,3340,3345,3345,3340,336
20240823,100600,226496070,3345,3350,3350,3340,9424
20240823,100500,194999600,3360,3360,3360,3360,1
20240823,100400,194996240,3360,3355,3360,3355,2
20240823,100300,194989525,3355,3360,3360,3355,128
20240823,100200,194560070,3360,3360,3360,3360,1
20240823,100100,194556710,3355,3350,3355,3350,2398
20240823,100000,186522680,3350,3355,3355,3350,150
20240823,095900,186020060,3355,3355,3355,3355,0
20240823,095800,186020060,3355,3355,3355,3355,1
20240823,095700,186016705,3350,3350,3350,3350,126
20240823,095600,185594605,3350,3350,3350,3350,0
20240823,095500,185594605,3350,3350,3350,3350,1
20240823,095400,185591255,3350,3350,3350,3350,133
20240823,095300,185145705,3345,3350,3350,3345,572
20240823,095200,183231750,3350,3350,3350,3350,0
20240823,095100,183231750,3350,3350,3350,3350,743
20240823,095000,180742700,3355,3355,3355,3355,3
20240823,094900,180732635,3360,3350,3360,3350,1389
20240823,094800,176076205,3345,3365,3365,3345,2501
20240823,094700,167697605,3365,3375,3375,3365,38
20240823,094600,167569580,3375,3375,3375,3375,8
20240823,094500,167542580,3375,3370,3375,3365,39
20240823,094400,167411015,3375,3365,3375,3365,163
20240823,094300,166862325,3370,3360,3370,3360,2446
20240823,094200,158637260,3360,3360,3360,3360,1
20240823,094100,158633900,3360,3355,3360,3355,128
20240823,094000,158204450,3355,3355,3355,3355,0
20240823,093900,158204450,3355,3355,3355,3355,1050
20240823,093800,154681700,3355,3355,3355,3355,0
20240823,093700,154681700,3355,3360,3360,3355,127
20240823,093600,154255605,3360,3355,3360,3355,778
20240823,093500,151641530,3355,3355,3355,3355,2238
20240823,093400,144133040,3355,3370,3370,3350,17204
20240823,093300,86450110,3370,3370,3370,3370,97
20240823,093200,86123220,3370,3370,3370,3370,1001
20240823,093100,82749850,3370,3370,3370,3370,335
20240823,093000,81620900,3375,3365,3375,3365,749
20240823,092900,79096625,3365,3365,3365,3365,378
20240823,092800,77824655,3370,3370,3370,3370,562
20240823,092700,75930715,3370,3375,3375,3370,1630
20240823,092600,70432495,3375,3370,3375,3370,254
20240823,092500,69576495,3370,3355,3370,3355,491
20240823,092400,67926895,3360,3360,3360,3360,39
20240823,092300,67795855,3365,3365,3365,3360,420
20240823,092200,66384645,3365,3365,3365,3365,2
20240823,092100,66377915,3365,3370,3370,3360,662
20240823,092000,64153500,3365,3365,3370,3360,66
20240823,091900,63931595,3365,3375,3375,3360,570
20240823,091800,62012660,3380,3380,3385,3380,123
20240823,091700,61596855,3380,3365,3380,3365,610
20240823,091600,59536170,3365,3360,3365,3360,103
20240823,091500,59189580,3365,3355,3370,3350,3300
20240823,091400,48088415,3355,3345,3360,3345,1144
20240823,091300,44245990,3345,3340,3345,3335,445
20240823,091200,42759075,3345,3360,3360,3345,3267
20240823,091100,31816485,3360,3360,3360,3360,110
20240823,091000,31446885,3360,3360,3360,3360,465
20240823,090900,29884485,3360,3355,3360,3355,372
20240823,090800,28636410,3355,3360,3365,3355,649
20240823,090700,26457655,3360,3345,3360,3345,2780
20240823,090600,17144850,3345,3340,3350,3335,418
20240823,090500,15747105,3340,3340,3340,3340,0
20240823,090400,15747105,3340,3325,3340,3325,301
20240823,090300,14746265,3320,3320,3320,3320,0
20240823,090200,14746265,3320,3320,3320,3320,68
20240823,090100,14520505,3345,3320,3345,3320,307
20240823,090000,13501090,3320,3320,3320,3305,4070