KissMeData/043370/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192400,252492120,10760,10760,10760,10760,132
20240823,192300,252492120,10760,10760,10760,10760,0
20240823,192200,252492120,10760,10760,10760,10760,0
20240823,192100,252492120,10760,10760,10760,10760,0
20240823,192000,252492120,10760,10760,10760,10760,0
20240823,191900,252492120,10760,10760,10760,10760,0
20240823,191800,252492120,10760,10760,10760,10760,0
20240823,191700,252492120,10760,10760,10760,10760,0
20240823,191600,252492120,10760,10760,10760,10760,0
20240823,191500,252492120,10760,10760,10760,10760,0
20240823,191400,252492120,10760,10760,10760,10760,0
20240823,191300,252492120,10760,10760,10760,10760,0
20240823,191200,252492120,10760,10760,10760,10760,0
20240823,191100,252492120,10760,10760,10760,10760,0
20240823,191000,252492120,10760,10760,10760,10760,0
20240823,190900,252492120,10760,10760,10760,10760,0
20240823,190800,252492120,10760,10760,10760,10760,0
20240823,190700,252492120,10760,10760,10760,10760,0
20240823,190600,252492120,10760,10760,10760,10760,0
20240823,190500,252492120,10760,10760,10760,10760,0
20240823,190400,252492120,10760,10760,10760,10760,0
20240823,190300,252492120,10760,10760,10760,10760,0
20240823,190200,252492120,10760,10760,10760,10760,0
20240823,190100,252492120,10760,10760,10760,10760,0
20240823,190000,252492120,10760,10760,10760,10760,0
20240823,185900,252492120,10760,10760,10760,10760,0
20240823,185800,252492120,10760,10760,10760,10760,0
20240823,185700,252492120,10760,10760,10760,10760,0
20240823,185600,252492120,10760,10760,10760,10760,0
20240823,185500,252492120,10760,10760,10760,10760,0
20240823,185400,252492120,10760,10760,10760,10760,132
20240823,185300,252492120,10760,10760,10760,10760,0
20240823,185200,252492120,10760,10760,10760,10760,0
20240823,185100,252492120,10760,10760,10760,10760,0
20240823,185000,252492120,10760,10760,10760,10760,0
20240823,184900,252492120,10760,10760,10760,10760,0
20240823,184800,252492120,10760,10760,10760,10760,0
20240823,184700,252492120,10760,10760,10760,10760,0
20240823,184600,252492120,10760,10760,10760,10760,0
20240823,184500,252492120,10760,10760,10760,10760,0
20240823,184400,252492120,10760,10760,10760,10760,0
20240823,184300,252492120,10760,10760,10760,10760,0
20240823,184200,252492120,10760,10760,10760,10760,0
20240823,184100,252492120,10760,10760,10760,10760,0
20240823,184000,252492120,10760,10760,10760,10760,0
20240823,183900,252492120,10760,10760,10760,10760,0
20240823,183800,252492120,10760,10760,10760,10760,0
20240823,183700,252492120,10760,10760,10760,10760,0
20240823,183600,252492120,10760,10760,10760,10760,0
20240823,183500,252492120,10760,10760,10760,10760,0
20240823,183400,252492120,10760,10760,10760,10760,0
20240823,183300,252492120,10760,10760,10760,10760,0
20240823,183200,252492120,10760,10760,10760,10760,0
20240823,183100,252492120,10760,10760,10760,10760,0
20240823,183000,252492120,10760,10760,10760,10760,0
20240823,182900,252492120,10760,10760,10760,10760,0
20240823,182800,252492120,10760,10760,10760,10760,0
20240823,182700,252492120,10760,10760,10760,10760,0
20240823,182600,252492120,10760,10760,10760,10760,0
20240823,182500,252492120,10760,10760,10760,10760,0
20240823,182400,252492120,10760,10760,10760,10760,132
20240823,182300,252492120,10760,10760,10760,10760,0
20240823,182200,252492120,10760,10760,10760,10760,0
20240823,182100,252492120,10760,10760,10760,10760,0
20240823,182000,252492120,10760,10760,10760,10760,0
20240823,181900,252492120,10760,10760,10760,10760,0
20240823,181800,252492120,10760,10760,10760,10760,0
20240823,181700,252492120,10760,10760,10760,10760,0
20240823,181600,252492120,10760,10760,10760,10760,0
20240823,181500,252492120,10760,10760,10760,10760,0
20240823,181400,252492120,10760,10760,10760,10760,0
20240823,181300,252492120,10760,10760,10760,10760,0
20240823,181200,252492120,10760,10760,10760,10760,0
20240823,181100,252492120,10760,10760,10760,10760,0
20240823,181000,252492120,10760,10760,10760,10760,0
20240823,180900,252492120,10760,10760,10760,10760,0
20240823,180800,252492120,10760,10760,10760,10760,0
20240823,180700,252492120,10760,10760,10760,10760,0
20240823,180600,252492120,10760,10760,10760,10760,0
20240823,180500,252492120,10760,10760,10760,10760,0
20240823,180400,252492120,10760,10760,10760,10760,0
20240823,180300,252492120,10760,10760,10760,10760,0
20240823,180200,252492120,10760,10760,10760,10760,0
20240823,180100,252492120,10760,10760,10760,10760,0
20240823,180000,252492120,10760,10760,10760,10760,0
20240823,175900,252492120,10760,10760,10760,10760,0
20240823,175800,252492120,10760,10760,10760,10760,0
20240823,175700,252492120,10760,10760,10760,10760,0
20240823,175600,252492120,10760,10760,10760,10760,0
20240823,175500,252492120,10760,10760,10760,10760,0
20240823,175400,252492120,10760,10760,10760,10760,132
20240823,175300,252492120,10760,10760,10760,10760,0
20240823,175200,252492120,10760,10760,10760,10760,0
20240823,175100,252492120,10760,10760,10760,10760,0
20240823,175000,252492120,10760,10760,10760,10760,0
20240823,174900,252492120,10760,10760,10760,10760,0
20240823,174800,252492120,10760,10760,10760,10760,0
20240823,174700,252492120,10760,10760,10760,10760,0
20240823,174600,252492120,10760,10760,10760,10760,0
20240823,174500,252492120,10760,10760,10760,10760,0
20240823,174400,252492120,10760,10760,10760,10760,0
20240823,174300,252492120,10760,10760,10760,10760,0
20240823,174200,252492120,10760,10760,10760,10760,0
20240823,174100,252492120,10760,10760,10760,10760,0
20240823,174000,252492120,10760,10760,10760,10760,0
20240823,173900,252492120,10760,10760,10760,10760,0
20240823,173800,252492120,10760,10760,10760,10760,0
20240823,173700,252492120,10760,10760,10760,10760,0
20240823,173600,252492120,10760,10760,10760,10760,0
20240823,173500,252492120,10760,10760,10760,10760,0
20240823,173400,252492120,10760,10760,10760,10760,0
20240823,173300,252492120,10760,10760,10760,10760,0
20240823,173200,252492120,10760,10760,10760,10760,0
20240823,173100,252492120,10760,10760,10760,10760,0
20240823,173000,252492120,10760,10760,10760,10760,0
20240823,172900,252492120,10760,10760,10760,10760,0
20240823,172800,252492120,10760,10760,10760,10760,0
20240823,172700,252492120,10760,10760,10760,10760,0
20240823,172600,252492120,10760,10760,10760,10760,0
20240823,172500,252492120,10760,10760,10760,10760,0
20240823,172400,252492120,10760,10760,10760,10760,132
20240823,172300,252492120,10760,10760,10760,10760,0
20240823,172200,252492120,10760,10760,10760,10760,0
20240823,172100,252492120,10760,10760,10760,10760,0
20240823,172000,252492120,10760,10760,10760,10760,0
20240823,171900,252492120,10760,10760,10760,10760,0
20240823,171800,252492120,10760,10760,10760,10760,0
20240823,171700,252492120,10760,10760,10760,10760,0
20240823,171600,252492120,10760,10760,10760,10760,0
20240823,171500,252492120,10760,10760,10760,10760,0
20240823,171400,252492120,10760,10760,10760,10760,0
20240823,171300,252492120,10760,10760,10760,10760,0
20240823,171200,252492120,10760,10760,10760,10760,0
20240823,171100,252492120,10760,10760,10760,10760,0
20240823,171000,252492120,10760,10760,10760,10760,0
20240823,170900,252492120,10760,10760,10760,10760,0
20240823,170800,252492120,10760,10760,10760,10760,0
20240823,170700,252492120,10760,10760,10760,10760,0
20240823,170600,252492120,10760,10760,10760,10760,0
20240823,170500,252492120,10760,10760,10760,10760,0
20240823,170400,252492120,10760,10760,10760,10760,0
20240823,170300,252492120,10760,10760,10760,10760,0
20240823,170200,252492120,10760,10760,10760,10760,0
20240823,170100,252492120,10760,10760,10760,10760,0
20240823,170000,252492120,10760,10760,10760,10760,0
20240823,165900,252492120,10760,10760,10760,10760,0
20240823,165800,252492120,10760,10760,10760,10760,0
20240823,165700,252492120,10760,10760,10760,10760,0
20240823,165600,252492120,10760,10760,10760,10760,0
20240823,165500,252492120,10760,10760,10760,10760,0
20240823,165400,252492120,10760,10760,10760,10760,132
20240823,165300,252492120,10760,10760,10760,10760,0
20240823,165200,252492120,10760,10760,10760,10760,0
20240823,165100,252492120,10760,10760,10760,10760,0
20240823,165000,252492120,10760,10760,10760,10760,0
20240823,164900,252492120,10760,10760,10760,10760,0
20240823,164800,252492120,10760,10760,10760,10760,0
20240823,164700,252492120,10760,10760,10760,10760,0
20240823,164600,252492120,10760,10760,10760,10760,0
20240823,164500,252492120,10760,10760,10760,10760,0
20240823,164400,252492120,10760,10760,10760,10760,0
20240823,164300,252492120,10760,10760,10760,10760,0
20240823,164200,252492120,10760,10760,10760,10760,0
20240823,164100,252492120,10760,10760,10760,10760,0
20240823,164000,252492120,10760,10760,10760,10760,0
20240823,163900,252492120,10760,10760,10760,10760,0
20240823,163800,252492120,10760,10760,10760,10760,0
20240823,163700,252492120,10760,10760,10760,10760,0
20240823,163600,252492120,10760,10760,10760,10760,0
20240823,163500,252492120,10760,10760,10760,10760,0
20240823,163400,252492120,10760,10760,10760,10760,0
20240823,163300,252492120,10760,10760,10760,10760,0
20240823,163200,252492120,10760,10760,10760,10760,0
20240823,163100,252492120,10760,10760,10760,10760,0
20240823,163000,252492120,10760,10760,10760,10760,0
20240823,162900,252492120,10760,10760,10760,10760,0
20240823,162800,252492120,10760,10760,10760,10760,0
20240823,162700,252492120,10760,10760,10760,10760,0
20240823,162600,252492120,10760,10760,10760,10760,0
20240823,162500,252492120,10760,10760,10760,10760,0
20240823,162400,252492120,10760,10760,10760,10760,132
20240823,162300,252492120,10760,10760,10760,10760,0
20240823,162200,252492120,10760,10760,10760,10760,0
20240823,162100,252492120,10760,10760,10760,10760,0
20240823,162000,252492120,10760,10760,10760,10760,0
20240823,161900,252492120,10760,10760,10760,10760,0
20240823,161800,252492120,10760,10760,10760,10760,0
20240823,161700,252492120,10760,10760,10760,10760,0
20240823,161600,252492120,10760,10760,10760,10760,0
20240823,161500,252492120,10760,10760,10760,10760,0
20240823,161400,252492120,10760,10760,10760,10760,0
20240823,161300,252492120,10760,10760,10760,10760,0
20240823,161200,252492120,10760,10760,10760,10760,0
20240823,161100,252492120,10760,10760,10760,10760,0
20240823,161000,252492120,10760,10760,10760,10760,0
20240823,160900,252492120,10760,10760,10760,10760,0
20240823,160800,252492120,10760,10760,10760,10760,0
20240823,160700,252492120,10760,10760,10760,10760,0
20240823,160600,252492120,10760,10760,10760,10760,0
20240823,160500,252492120,10760,10760,10760,10760,0
20240823,160400,252492120,10760,10760,10760,10760,0
20240823,160300,252492120,10760,10760,10760,10760,0
20240823,160200,252492120,10760,10760,10760,10760,0
20240823,160100,252492120,10760,10760,10760,10760,0
20240823,160000,252492120,10760,10760,10760,10760,0
20240823,155900,252492120,10760,10760,10760,10760,0
20240823,155800,252492120,10760,10760,10760,10760,0
20240823,155700,252492120,10760,10760,10760,10760,0
20240823,155600,252492120,10760,10760,10760,10760,0
20240823,155500,252492120,10760,10760,10760,10760,0
20240823,155400,252492120,10760,10760,10760,10760,132
20240823,155300,252492120,10760,10760,10760,10760,0
20240823,155200,252492120,10760,10760,10760,10760,0
20240823,155100,252492120,10760,10760,10760,10760,0
20240823,155000,252492120,10760,10760,10760,10760,0
20240823,154900,252492120,10760,10760,10760,10760,0
20240823,154800,252492120,10760,10760,10760,10760,0
20240823,154700,252492120,10760,10760,10760,10760,0
20240823,154600,252492120,10760,10760,10760,10760,0
20240823,154500,252492120,10760,10760,10760,10760,0
20240823,154400,252492120,10760,10760,10760,10760,0
20240823,154300,252492120,10760,10760,10760,10760,0
20240823,154200,252492120,10760,10760,10760,10760,0
20240823,154100,252492120,10760,10760,10760,10760,0
20240823,154000,252492120,10760,10760,10760,10760,0
20240823,153900,252492120,10760,10760,10760,10760,0
20240823,153800,252492120,10760,10760,10760,10760,0
20240823,153700,252492120,10760,10760,10760,10760,0
20240823,153600,252492120,10760,10760,10760,10760,0
20240823,153500,252492120,10760,10760,10760,10760,0
20240823,153400,252492120,10760,10760,10760,10760,0
20240823,153300,252492120,10760,10760,10760,10760,0
20240823,153200,252492120,10760,10760,10760,10760,0
20240823,153100,252492120,10760,10760,10760,10760,0
20240823,153000,252492120,10760,10760,10760,10760,132
20240823,152900,251071800,10730,10730,10730,10730,0
20240823,152800,251071800,10730,10730,10730,10730,0
20240823,152700,251071800,10730,10730,10730,10730,0
20240823,152600,251071800,10730,10730,10730,10730,0
20240823,152500,251071800,10730,10730,10730,10730,0
20240823,152400,251071800,10730,10730,10730,10730,0
20240823,152300,251071800,10730,10730,10730,10730,0
20240823,152200,251071800,10730,10730,10730,10730,0
20240823,152100,251071800,10730,10730,10730,10730,0
20240823,152000,251071800,10730,10730,10730,10730,0
20240823,151900,251071800,10730,10690,10730,10690,241
20240823,151800,248488510,10690,10690,10720,10690,124
20240823,151700,247161910,10700,10690,10700,10690,2
20240823,151600,247140520,10690,10690,10690,10690,128
20240823,151500,245772200,10700,10700,10700,10690,139
20240823,151400,244285640,10700,10700,10700,10700,0
20240823,151300,244285640,10700,10700,10700,10700,16
20240823,151200,244114440,10700,10700,10700,10700,0
20240823,151100,244114440,10700,10700,10700,10690,9
20240823,151000,244018210,10700,10700,10720,10700,57
20240823,150900,243408290,10700,10700,10700,10700,0
20240823,150800,243408290,10700,10690,10700,10690,18
20240823,150700,243215700,10730,10730,10730,10730,0
20240823,150600,243215700,10730,10730,10730,10730,14
20240823,150500,243065480,10730,10730,10730,10730,0
20240823,150400,243065480,10730,10730,10730,10730,14
20240823,150300,242915260,10730,10730,10730,10730,30
20240823,150200,242593360,10730,10710,10730,10710,450
20240823,150100,237765670,10710,10710,10710,10710,0
20240823,150000,237765670,10710,10690,10710,10690,3
20240823,145900,237733580,10690,10690,10690,10690,7
20240823,145800,237658750,10710,10690,10710,10680,11
20240823,145700,237541150,10710,10710,10710,10710,1
20240823,145600,237530440,10690,10690,10690,10690,24
20240823,145500,237273880,10710,10710,10710,10710,0
20240823,145400,237273880,10710,10710,10710,10710,15
20240823,145300,237113230,10690,10690,10690,10690,15
20240823,145200,236952880,10710,10710,10710,10710,0
20240823,145100,236952880,10710,10700,10710,10700,14
20240823,145000,236803010,10710,10710,10710,10710,0
20240823,144900,236803010,10710,10690,10710,10690,12
20240823,144800,236674600,10710,10700,10710,10700,10
20240823,144700,236567590,10700,10690,10700,10690,11
20240823,144600,236449980,10690,10690,10690,10690,7
20240823,144500,236375150,10700,10700,10700,10700,0
20240823,144400,236375150,10700,10700,10700,10700,14
20240823,144300,236225350,10710,10690,10710,10690,54
20240823,144200,235648070,10700,10700,10700,10700,0
20240823,144100,235648070,10700,10700,10700,10700,0
20240823,144000,235648070,10700,10700,10700,10700,7
20240823,143900,235573170,10690,10700,10710,10690,13
20240823,143800,235434040,10700,10680,10700,10680,3
20240823,143700,235401970,10700,10700,10700,10700,7
20240823,143600,235327070,10710,10710,10710,10710,0
20240823,143500,235327070,10710,10680,10710,10680,24
20240823,143400,235070380,10700,10700,10700,10700,1
20240823,143300,235059680,10700,10700,10700,10700,0
20240823,143200,235059680,10700,10690,10700,10690,18
20240823,143100,234867230,10710,10710,10710,10710,0
20240823,143000,234867230,10710,10680,10710,10680,10
20240823,142900,234760400,10700,10690,10700,10690,94
20240823,142800,233754920,10690,10670,10690,10670,5
20240823,142700,233701510,10670,10670,10670,10670,14
20240823,142600,233552130,10670,10670,10670,10670,7
20240823,142500,233477440,10680,10680,10680,10680,9
20240823,142400,233381320,10670,10680,10690,10670,21
20240823,142300,233157040,10690,10680,10690,10680,4
20240823,142200,233114310,10670,10670,10670,10670,5
20240823,142100,233060960,10670,10680,10680,10670,23
20240823,142000,232815390,10680,10680,10680,10680,5
20240823,141900,232761990,10690,10680,10690,10680,115
20240823,141800,231533610,10670,10670,10670,10670,15
20240823,141700,231373560,10680,10670,10680,10670,8
20240823,141600,231288190,10670,10670,10670,10670,10
20240823,141500,231181490,10670,10670,10670,10670,7
20240823,141400,231106800,10670,10670,10670,10670,107
20240823,141300,229965110,10670,10680,10680,10670,122
20240823,141200,228663230,10680,10680,10680,10680,1
20240823,141100,228652550,10690,10670,10690,10670,24
20240823,141000,228396450,10670,10670,10670,10670,7
20240823,140900,228321760,10670,10680,10680,10670,267
20240823,140800,225472740,10680,10680,10680,10680,16
20240823,140700,225301860,10680,10680,10680,10680,7
20240823,140600,225227100,10680,10680,10690,10680,33
20240823,140500,224874410,10680,10680,10680,10680,16
20240823,140400,224703530,10670,10670,10670,10670,0
20240823,140300,224703530,10670,10680,10680,10670,34
20240823,140200,224340480,10680,10680,10680,10680,21
20240823,140100,224116200,10680,10690,10700,10680,27
20240823,140000,223827680,10680,10700,10700,10680,214
20240823,135900,221539880,10680,10690,10690,10680,371
20240823,135800,217576690,10710,10700,10710,10700,22
20240823,135700,217341210,10700,10700,10700,10700,33
20240823,135600,216988110,10710,10700,10710,10700,9
20240823,135500,216891800,10700,10700,10700,10700,73
20240823,135400,216110700,10690,10700,10700,10690,79
20240823,135300,215265470,10700,10700,10700,10700,15
20240823,135200,215104970,10710,10700,10710,10700,2
20240823,135100,215083560,10700,10690,10700,10690,68
20240823,135000,214356070,10690,10700,10700,10690,11
20240823,134900,214238440,10690,10690,10690,10690,0
20240823,134800,214238440,10690,10690,10700,10690,29
20240823,134700,213928300,10690,10680,10690,10680,37
20240823,134600,213532840,10690,10680,10690,10680,74
20240823,134500,212742510,10680,10680,10680,10680,13
20240823,134400,212603670,10690,10700,10700,10690,39
20240823,134300,212186740,10700,10690,10710,10690,133
20240823,134200,210763710,10690,10690,10690,10690,14
20240823,134100,210614050,10700,10700,10700,10700,58
20240823,134000,209993450,10710,10700,10710,10700,213
20240823,133900,207712300,10700,10690,10700,10690,51
20240823,133800,207166610,10690,10690,10690,10690,7
20240823,133700,207091780,10690,10690,10700,10690,9
20240823,133600,206995560,10690,10690,10690,10690,8
20240823,133500,206910040,10700,10690,10700,10680,256
20240823,133400,204174880,10690,10690,10690,10690,0
20240823,133300,204174880,10690,10690,10690,10690,7
20240823,133200,204100050,10700,10700,10700,10700,75
20240823,133100,203297550,10700,10700,10700,10700,41
20240823,133000,202858850,10690,10690,10690,10690,7
20240823,132900,202784020,10700,10700,10700,10700,8
20240823,132800,202698420,10710,10710,10710,10710,27
20240823,132700,202409250,10710,10700,10710,10700,98
20240823,132600,201359780,10710,10710,10710,10710,0
20240823,132500,201359780,10710,10710,10710,10710,119
20240823,132400,200085290,10710,10710,10720,10710,16
20240823,132300,199913920,10720,10710,10720,10710,121
20240823,132200,198616870,10720,10710,10720,10710,17
20240823,132100,198434650,10710,10710,10720,10710,16
20240823,132000,198263280,10710,10710,10710,10710,20
20240823,131900,198049080,10720,10710,10720,10710,63
20240823,131800,197374080,10700,10710,10710,10700,9
20240823,131700,197277760,10710,10730,10730,10710,665
20240823,131600,190145380,10730,10720,10730,10720,2
20240823,131500,190123930,10720,10730,10730,10720,134
20240823,131400,188686270,10720,10720,10720,10720,8
20240823,131300,188600510,10730,10730,10730,10730,10
20240823,131200,188493210,10720,10730,10730,10720,28
20240823,131100,188192910,10730,10730,10730,10720,151
20240823,131000,186572750,10720,10720,10730,10720,11
20240823,130900,186454820,10720,10720,10720,10720,26
20240823,130800,186176100,10730,10720,10730,10720,9
20240823,130700,186079610,10720,10730,10730,10720,123
20240823,130600,184759900,10720,10720,10720,10720,20
20240823,130500,184545500,10720,10730,10730,10720,8
20240823,130400,184459730,10720,10730,10730,10720,9
20240823,130300,184363240,10720,10730,10730,10720,122
20240823,130200,183054250,10720,10720,10720,10720,17
20240823,130100,182872010,10730,10730,10730,10730,1
20240823,130000,182861280,10720,10720,10720,10720,8
20240823,125900,182775520,10730,10720,10730,10720,134
20240823,125800,181337880,10720,10720,10720,10720,0
20240823,125700,181337880,10720,10720,10720,10720,7
20240823,125600,181262840,10720,10720,10730,10720,15
20240823,125500,181102030,10730,10720,10730,10720,123
20240823,125400,179782330,10720,10720,10730,10720,29
20240823,125300,179471320,10730,10720,10730,10720,10
20240823,125200,179364100,10720,10720,10720,10720,0
20240823,125100,179364100,10720,10720,10730,10710,60
20240823,125000,178720600,10720,10720,10720,10720,14
20240823,124900,178570520,10720,10720,10720,10720,5
20240823,124800,178516920,10710,10720,10720,10710,9
20240823,124700,178420520,10720,10720,10730,10720,129
20240823,124600,177037040,10710,10710,10710,10710,0
20240823,124500,177037040,10710,10720,10720,10710,82
20240823,124400,176158070,10720,10720,10720,10720,7
20240823,124300,176083030,10720,10710,10720,10710,12
20240823,124200,175954470,10720,10720,10720,10720,14
20240823,124100,175804390,10720,10720,10720,10720,0
20240823,124000,175804390,10720,10730,10730,10720,136
20240823,123900,174345120,10720,10720,10730,10720,464
20240823,123800,169367040,10720,10710,10720,10710,25
20240823,123700,169099280,10710,10710,10710,10710,9
20240823,123600,169002890,10720,10720,10720,10720,0
20240823,123500,169002890,10720,10710,10730,10710,202
20240823,123400,166837250,10700,10700,10700,10700,8
20240823,123300,166751650,10700,10700,10700,10700,7
20240823,123200,166676750,10700,10700,10700,10700,7
20240823,123100,166601850,10700,10700,10710,10700,46
20240823,123000,166109310,10700,10700,10700,10700,14
20240823,122900,165959510,10700,10700,10700,10700,34
20240823,122800,165595710,10700,10700,10700,10700,146
20240823,122700,164033510,10690,10690,10690,10690,65
20240823,122600,163338660,10680,10680,10680,10680,15
20240823,122500,163178460,10680,10680,10680,10680,0
20240823,122400,163178460,10680,10680,10680,10680,7
20240823,122300,163103700,10680,10680,10690,10680,34
20240823,122200,162740560,10670,10670,10670,10670,0
20240823,122100,162740560,10670,10670,10670,10670,16
20240823,122000,162569840,10670,10670,10670,10670,7
20240823,121900,162495150,10680,10670,10680,10670,33
20240823,121800,162142790,10660,10660,10660,10660,14
20240823,121700,161993550,10680,10680,10680,10680,0
20240823,121600,161993550,10680,10680,10680,10680,78
20240823,121500,161160510,10680,10670,10690,10670,60
20240823,121400,160519790,10660,10660,10660,10660,17
20240823,121300,160338570,10670,10660,10670,10660,2
20240823,121200,160317240,10660,10660,10660,10660,15
20240823,121100,160157340,10670,10690,10690,10670,122
20240823,121000,158853320,10680,10680,10680,10680,39
20240823,120900,158436800,10680,10680,10680,10680,7
20240823,120800,158362040,10690,10690,10690,10690,30
20240823,120700,158041340,10690,10690,10690,10690,86
20240823,120600,157122000,10680,10690,10690,10680,29
20240823,120500,156812130,10680,10690,10690,10680,8
20240823,120400,156726680,10680,10680,10680,10680,10
20240823,120300,156619880,10680,10680,10690,10680,93
20240823,120200,155626620,10670,10670,10670,10670,7
20240823,120100,155551930,10670,10670,10670,10670,8
20240823,120000,155466570,10670,10670,10670,10670,16
20240823,115900,155295850,10680,10680,10690,10680,116
20240823,115800,154056580,10670,10670,10670,10670,8
20240823,115700,153971220,10680,10680,10680,10680,19
20240823,115600,153768300,10690,10690,10690,10690,0
20240823,115500,153768300,10690,10690,10690,10690,14
20240823,115400,153618640,10690,10680,10690,10670,115
20240823,115300,152389550,10670,10680,10680,10670,117
20240823,115200,151140070,10690,10690,10690,10690,1
20240823,115100,151129380,10680,10680,10680,10680,7
20240823,115000,151054620,10690,10680,10690,10680,175
20240823,114900,149185450,10680,10680,10680,10680,0
20240823,114800,149185450,10680,10680,10680,10680,16
20240823,114700,149014570,10690,10690,10700,10690,93
20240823,114600,148020390,10690,10690,10690,10690,25
20240823,114500,147753140,10680,10680,10680,10680,17
20240823,114400,147571580,10680,10680,10680,10680,7
20240823,114300,147496820,10690,10680,10690,10680,2
20240823,114200,147475450,10680,10680,10690,10680,129
20240823,114100,146096580,10680,10680,10680,10680,7
20240823,114000,146021820,10680,10680,10680,10680,9
20240823,113900,145925700,10680,10680,10680,10680,7
20240823,113800,145850940,10680,10670,10680,10670,15
20240823,113700,145690880,10670,10670,10670,10670,8
20240823,113600,145605520,10690,10690,10690,10690,0
20240823,113500,145605520,10690,10680,10690,10680,14
20240823,113400,145455930,10690,10670,10690,10670,115
20240823,113300,144228360,10700,10670,10700,10670,9
20240823,113200,144132270,10670,10670,10670,10670,15
20240823,113100,143972220,10670,10670,10670,10670,9
20240823,113000,143876190,10680,10670,10680,10670,75
20240823,112900,143075280,10660,10660,10660,10660,14
20240823,112800,142926040,10680,10680,10680,10680,0
20240823,112700,142926040,10680,10690,10690,10680,146
20240823,112600,141366130,10700,10680,10700,10680,77
20240823,112500,140542420,10680,10680,10680,10680,7
20240823,112400,140467660,10680,10680,10680,10680,7
20240823,112300,140392900,10680,10680,10680,10680,16
20240823,112200,140222020,10680,10670,10680,10670,47
20240823,112100,139720200,10670,10670,10670,10670,64
20240823,112000,139037320,10670,10670,10670,10670,887
20240823,111900,129573030,10680,10680,10680,10680,102
20240823,111800,128483670,10680,10680,10680,10680,16
20240823,111700,128312790,10670,10690,10690,10670,153
20240823,111600,126677550,10700,10700,10700,10700,18
20240823,111500,126484950,10700,10710,10710,10700,207
20240823,111400,124269090,10710,10700,10710,10700,29
20240823,111300,123958570,10700,10700,10700,10700,1
20240823,111200,123947870,10700,10710,10710,10700,115
20240823,111100,122716470,10710,10710,10710,10710,22
20240823,111000,122480850,10710,10700,10710,10700,11
20240823,110900,122363070,10700,10700,10700,10700,7
20240823,110800,122288170,10730,10700,10730,10700,17
20240823,110700,122105820,10700,10700,10700,10700,8
20240823,110600,122020220,10740,10740,10740,10740,132
20240823,110500,120602540,10740,10740,10740,10740,0
20240823,110400,120602540,10740,10740,10740,10740,0
20240823,110300,120602540,10740,10740,10740,10740,14
20240823,110200,120452180,10740,10740,10740,10740,132
20240823,110100,119034500,10740,10740,10740,10740,14
20240823,110000,118884140,10740,10740,10740,10740,0
20240823,105900,118884140,10740,10740,10740,10740,0
20240823,105800,118884140,10740,10740,10740,10740,132
20240823,105700,117466460,10730,10730,10730,10730,0
20240823,105600,117466460,10730,10690,10730,10690,16
20240823,105500,117294820,10690,10690,10690,10690,1
20240823,105400,117284130,10740,10740,10740,10740,118
20240823,105300,116016810,10740,10740,10740,10740,0
20240823,105200,116016810,10740,10740,10740,10740,14
20240823,105100,115866450,10740,10740,10740,10740,5
20240823,105000,115812750,10740,10690,10740,10690,63
20240823,104900,115136180,10740,10680,10740,10680,16
20240823,104800,114964400,10680,10670,10680,10670,76
20240823,104700,114153220,10660,10700,10700,10660,185
20240823,104600,112176510,10700,10690,10700,10690,100
20240823,104500,111106900,10700,10730,10730,10700,571
20240823,104400,104996250,10740,10720,10740,10720,78
20240823,104300,104160070,10720,10730,10730,10720,215
20240823,104200,101854120,10740,10730,10740,10730,32
20240823,104100,101510750,10730,10730,10730,10730,0
20240823,104000,101510750,10730,10730,10730,10730,284
20240823,103900,98463430,10750,10750,10750,10750,14
20240823,103800,98312930,10750,10750,10750,10750,119
20240823,103700,97033680,10740,10740,10740,10740,0
20240823,103600,97033680,10740,10740,10740,10740,14
20240823,103500,96883320,10740,10740,10740,10740,0
20240823,103400,96883320,10740,10740,10760,10740,134
20240823,103300,95443600,10740,10740,10740,10740,249
20240823,103200,92769340,10750,10750,10750,10750,36
20240823,103100,92382340,10770,10770,10770,10770,0
20240823,103000,92382340,10770,10750,10770,10750,85
20240823,102900,91468570,10750,10750,10750,10750,0
20240823,102800,91468570,10750,10760,10760,10750,847
20240823,102700,82357760,10780,10780,10780,10780,0
20240823,102600,82357760,10780,10770,10780,10770,130
20240823,102500,80957650,10770,10770,10770,10770,0
20240823,102400,80957650,10770,10770,10770,10770,24
20240823,102300,80699170,10770,10770,10770,10770,19
20240823,102200,80494540,10770,10770,10770,10770,135
20240823,102100,79040590,10770,10770,10770,10770,32
20240823,102000,78695950,10760,10760,10760,10760,7
20240823,101900,78620630,10770,10770,10770,10770,0
20240823,101800,78620630,10770,10760,10770,10760,129
20240823,101700,77231390,10770,10770,10770,10770,10
20240823,101600,77123690,10770,10770,10770,10770,0
20240823,101500,77123690,10770,10770,10770,10770,2
20240823,101400,77102150,10770,10770,10780,10770,122
20240823,101300,75788170,10770,10770,10770,10770,5
20240823,101200,75734320,10770,10770,10770,10770,0
20240823,101100,75734320,10770,10770,10770,10770,0
20240823,101000,75734320,10770,10760,10770,10760,77
20240823,100900,74905430,10770,10770,10770,10770,0
20240823,100800,74905430,10770,10740,10770,10740,2
20240823,100700,74883920,10740,10770,10770,10740,11
20240823,100600,74765480,10770,10770,10780,10770,123
20240823,100500,73440430,10770,10770,10770,10770,0
20240823,100400,73440430,10770,10770,10770,10770,1
20240823,100300,73429660,10770,10770,10770,10770,0
20240823,100200,73429660,10770,10770,10770,10770,123
20240823,100100,72104950,10750,10750,10750,10750,5
20240823,100000,72051200,10780,10780,10780,10780,14
20240823,095900,71900280,10780,10780,10780,10780,0
20240823,095800,71900280,10780,10770,10780,10770,172
20240823,095700,70047430,10750,10760,10770,10750,154
20240823,095600,68391140,10760,10750,10760,10750,2
20240823,095500,68369630,10750,10750,10750,10750,7
20240823,095400,68294380,10760,10760,10760,10760,14
20240823,095300,68143740,10760,10750,10760,10750,37
20240823,095200,67745920,10750,10750,10750,10750,0
20240823,095100,67745920,10750,10750,10750,10750,50
20240823,095000,67208420,10750,10750,10750,10750,8
20240823,094900,67122420,10760,10760,10760,10760,122
20240823,094800,65809700,10750,10750,10750,10750,0
20240823,094700,65809700,10750,10750,10750,10750,7
20240823,094600,65734450,10760,10760,10760,10760,50
20240823,094500,65196450,10750,10740,10750,10740,95
20240823,094400,64175300,10750,10750,10750,10750,160
20240823,094300,62455300,10750,10750,10750,10750,69
20240823,094200,61713550,10740,10740,10740,10740,50
20240823,094100,61176550,10740,10740,10750,10740,42
20240823,094000,60725330,10740,10740,10740,10740,1
20240823,093900,60714590,10750,10750,10750,10750,0
20240823,093800,60714590,10750,10750,10750,10750,0
20240823,093700,60714590,10750,10730,10750,10730,493
20240823,093600,55421000,10720,10720,10720,10720,29
20240823,093500,55110120,10720,10720,10720,10720,10
20240823,093400,55002920,10720,10730,10730,10720,4
20240823,093300,54960030,10700,10690,10700,10690,29
20240823,093200,54649810,10690,10690,10690,10690,0
20240823,093100,54649810,10690,10690,10690,10690,0
20240823,093000,54649810,10690,10690,10690,10690,7
20240823,092900,54574980,10690,10690,10690,10690,81
20240823,092800,53709090,10700,10700,10700,10700,0
20240823,092700,53709090,10700,10700,10700,10700,0
20240823,092600,53709090,10700,10700,10700,10700,0
20240823,092500,53709090,10700,10660,10700,10650,301
20240823,092400,50495590,10660,10660,10660,10660,0
20240823,092300,50495590,10660,10660,10660,10660,5
20240823,092200,50442290,10650,10650,10650,10650,7
20240823,092100,50367740,10650,10650,10650,10650,36
20240823,092000,49984340,10620,10620,10620,10620,0
20240823,091900,49984340,10620,10670,10680,10620,2089
20240823,091800,27779890,10660,10660,10660,10660,0
20240823,091700,27779890,10660,10660,10660,10660,51
20240823,091600,27236230,10670,10670,10670,10670,0
20240823,091500,27236230,10670,10670,10670,10670,81
20240823,091400,26371960,10670,10670,10670,10670,23
20240823,091300,26126550,10670,10660,10670,10660,78
20240823,091200,25294860,10670,10670,10670,10670,6
20240823,091100,25230840,10670,10680,10680,10670,33
20240823,091000,24878720,10680,10680,10680,10680,2
20240823,090900,24857360,10670,10650,10670,10650,227
20240823,090800,22437410,10630,10630,10630,10630,35
20240823,090700,22065360,10640,10640,10640,10640,0
20240823,090600,22065360,10640,10610,10640,10610,280
20240823,090500,19091220,10610,10580,10610,10580,307
20240823,090400,15836320,10590,10620,10620,10590,1026
20240823,090300,4959010,10620,10620,10620,10620,0
20240823,090200,4959010,10620,10620,10620,10620,1
20240823,090100,4948390,10670,10660,10670,10600,368
20240823,090000,1046130,10660,10680,10720,10660,98