KissMeData/036670/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191800,231998490,7600,7600,7600,7600,417
20240822,191700,231998490,7600,7600,7600,7600,0
20240822,191600,231998490,7600,7600,7600,7600,0
20240822,191500,231998490,7600,7600,7600,7600,0
20240822,191400,231998490,7600,7600,7600,7600,0
20240822,191300,231998490,7600,7600,7600,7600,0
20240822,191200,231998490,7600,7600,7600,7600,0
20240822,191100,231998490,7600,7600,7600,7600,0
20240822,191000,231998490,7600,7600,7600,7600,0
20240822,190900,231998490,7600,7600,7600,7600,0
20240822,190800,231998490,7600,7600,7600,7600,0
20240822,190700,231998490,7600,7600,7600,7600,0
20240822,190600,231998490,7600,7600,7600,7600,0
20240822,190500,231998490,7600,7600,7600,7600,0
20240822,190400,231998490,7600,7600,7600,7600,0
20240822,190300,231998490,7600,7600,7600,7600,0
20240822,190200,231998490,7600,7600,7600,7600,0
20240822,190100,231998490,7600,7600,7600,7600,0
20240822,190000,231998490,7600,7600,7600,7600,0
20240822,185900,231998490,7600,7600,7600,7600,0
20240822,185800,231998490,7600,7600,7600,7600,0
20240822,185700,231998490,7600,7600,7600,7600,0
20240822,185600,231998490,7600,7600,7600,7600,0
20240822,185500,231998490,7600,7600,7600,7600,0
20240822,185400,231998490,7600,7600,7600,7600,0
20240822,185300,231998490,7600,7600,7600,7600,0
20240822,185200,231998490,7600,7600,7600,7600,0
20240822,185100,231998490,7600,7600,7600,7600,0
20240822,185000,231998490,7600,7600,7600,7600,0
20240822,184900,231998490,7600,7600,7600,7600,0
20240822,184800,231998490,7600,7600,7600,7600,417
20240822,184700,231998490,7600,7600,7600,7600,0
20240822,184600,231998490,7600,7600,7600,7600,0
20240822,184500,231998490,7600,7600,7600,7600,0
20240822,184400,231998490,7600,7600,7600,7600,0
20240822,184300,231998490,7600,7600,7600,7600,0
20240822,184200,231998490,7600,7600,7600,7600,0
20240822,184100,231998490,7600,7600,7600,7600,0
20240822,184000,231998490,7600,7600,7600,7600,0
20240822,183900,231998490,7600,7600,7600,7600,0
20240822,183800,231998490,7600,7600,7600,7600,0
20240822,183700,231998490,7600,7600,7600,7600,0
20240822,183600,231998490,7600,7600,7600,7600,0
20240822,183500,231998490,7600,7600,7600,7600,0
20240822,183400,231998490,7600,7600,7600,7600,0
20240822,183300,231998490,7600,7600,7600,7600,0
20240822,183200,231998490,7600,7600,7600,7600,0
20240822,183100,231998490,7600,7600,7600,7600,0
20240822,183000,231998490,7600,7600,7600,7600,0
20240822,182900,231998490,7600,7600,7600,7600,0
20240822,182800,231998490,7600,7600,7600,7600,0
20240822,182700,231998490,7600,7600,7600,7600,0
20240822,182600,231998490,7600,7600,7600,7600,0
20240822,182500,231998490,7600,7600,7600,7600,0
20240822,182400,231998490,7600,7600,7600,7600,0
20240822,182300,231998490,7600,7600,7600,7600,0
20240822,182200,231998490,7600,7600,7600,7600,0
20240822,182100,231998490,7600,7600,7600,7600,0
20240822,182000,231998490,7600,7600,7600,7600,0
20240822,181900,231998490,7600,7600,7600,7600,0
20240822,181800,231998490,7600,7600,7600,7600,417
20240822,181700,231998490,7600,7600,7600,7600,0
20240822,181600,231998490,7600,7600,7600,7600,0
20240822,181500,231998490,7600,7600,7600,7600,0
20240822,181400,231998490,7600,7600,7600,7600,0
20240822,181300,231998490,7600,7600,7600,7600,0
20240822,181200,231998490,7600,7600,7600,7600,0
20240822,181100,231998490,7600,7600,7600,7600,0
20240822,181000,231998490,7600,7600,7600,7600,0
20240822,180900,231998490,7600,7600,7600,7600,0
20240822,180800,231998490,7600,7600,7600,7600,0
20240822,180700,231998490,7600,7600,7600,7600,0
20240822,180600,231998490,7600,7600,7600,7600,0
20240822,180500,231998490,7600,7600,7600,7600,0
20240822,180400,231998490,7600,7600,7600,7600,0
20240822,180300,231998490,7600,7600,7600,7600,0
20240822,180200,231998490,7600,7600,7600,7600,0
20240822,180100,231998490,7600,7600,7600,7600,0
20240822,180000,231998490,7600,7600,7600,7600,0
20240822,175900,231998490,7600,7600,7600,7600,0
20240822,175800,231998490,7600,7600,7600,7600,0
20240822,175700,231998490,7600,7600,7600,7600,0
20240822,175600,231998490,7600,7600,7600,7600,0
20240822,175500,231998490,7600,7600,7600,7600,0
20240822,175400,231998490,7600,7600,7600,7600,0
20240822,175300,231998490,7600,7600,7600,7600,0
20240822,175200,231998490,7600,7600,7600,7600,0
20240822,175100,231998490,7600,7600,7600,7600,0
20240822,175000,231998490,7600,7600,7600,7600,0
20240822,174900,231998490,7600,7600,7600,7600,0
20240822,174800,231998490,7600,7600,7600,7600,417
20240822,174700,231998490,7600,7600,7600,7600,0
20240822,174600,231998490,7600,7600,7600,7600,0
20240822,174500,231998490,7600,7600,7600,7600,0
20240822,174400,231998490,7600,7600,7600,7600,0
20240822,174300,231998490,7600,7600,7600,7600,0
20240822,174200,231998490,7600,7600,7600,7600,0
20240822,174100,231998490,7600,7600,7600,7600,0
20240822,174000,231998490,7600,7600,7600,7600,0
20240822,173900,231998490,7600,7600,7600,7600,0
20240822,173800,231998490,7600,7600,7600,7600,0
20240822,173700,231998490,7600,7600,7600,7600,0
20240822,173600,231998490,7600,7600,7600,7600,0
20240822,173500,231998490,7600,7600,7600,7600,0
20240822,173400,231998490,7600,7600,7600,7600,0
20240822,173300,231998490,7600,7600,7600,7600,0
20240822,173200,231998490,7600,7600,7600,7600,0
20240822,173100,231998490,7600,7600,7600,7600,0
20240822,173000,231998490,7600,7600,7600,7600,0
20240822,172900,231998490,7600,7600,7600,7600,0
20240822,172800,231998490,7600,7600,7600,7600,0
20240822,172700,231998490,7600,7600,7600,7600,0
20240822,172600,231998490,7600,7600,7600,7600,0
20240822,172500,231998490,7600,7600,7600,7600,0
20240822,172400,231998490,7600,7600,7600,7600,0
20240822,172300,231998490,7600,7600,7600,7600,0
20240822,172200,231998490,7600,7600,7600,7600,0
20240822,172100,231998490,7600,7600,7600,7600,0
20240822,172000,231998490,7600,7600,7600,7600,0
20240822,171900,231998490,7600,7600,7600,7600,0
20240822,171800,231998490,7600,7600,7600,7600,417
20240822,171700,231998490,7600,7600,7600,7600,0
20240822,171600,231998490,7600,7600,7600,7600,0
20240822,171500,231998490,7600,7600,7600,7600,0
20240822,171400,231998490,7600,7600,7600,7600,0
20240822,171300,231998490,7600,7600,7600,7600,0
20240822,171200,231998490,7600,7600,7600,7600,0
20240822,171100,231998490,7600,7600,7600,7600,0
20240822,171000,231998490,7600,7600,7600,7600,0
20240822,170900,231998490,7600,7600,7600,7600,0
20240822,170800,231998490,7600,7600,7600,7600,0
20240822,170700,231998490,7600,7600,7600,7600,0
20240822,170600,231998490,7600,7600,7600,7600,0
20240822,170500,231998490,7600,7600,7600,7600,0
20240822,170400,231998490,7600,7600,7600,7600,0
20240822,170300,231998490,7600,7600,7600,7600,0
20240822,170200,231998490,7600,7600,7600,7600,0
20240822,170100,231998490,7600,7600,7600,7600,0
20240822,170000,231998490,7600,7600,7600,7600,0
20240822,165900,231998490,7600,7600,7600,7600,0
20240822,165800,231998490,7600,7600,7600,7600,0
20240822,165700,231998490,7600,7600,7600,7600,0
20240822,165600,231998490,7600,7600,7600,7600,0
20240822,165500,231998490,7600,7600,7600,7600,0
20240822,165400,231998490,7600,7600,7600,7600,0
20240822,165300,231998490,7600,7600,7600,7600,0
20240822,165200,231998490,7600,7600,7600,7600,0
20240822,165100,231998490,7600,7600,7600,7600,0
20240822,165000,231998490,7600,7600,7600,7600,0
20240822,164900,231998490,7600,7600,7600,7600,0
20240822,164800,231998490,7600,7600,7600,7600,417
20240822,164700,231998490,7600,7600,7600,7600,0
20240822,164600,231998490,7600,7600,7600,7600,0
20240822,164500,231998490,7600,7600,7600,7600,0
20240822,164400,231998490,7600,7600,7600,7600,0
20240822,164300,231998490,7600,7600,7600,7600,0
20240822,164200,231998490,7600,7600,7600,7600,0
20240822,164100,231998490,7600,7600,7600,7600,0
20240822,164000,231998490,7600,7600,7600,7600,0
20240822,163900,231998490,7600,7600,7600,7600,0
20240822,163800,231998490,7600,7600,7600,7600,0
20240822,163700,231998490,7600,7600,7600,7600,0
20240822,163600,231998490,7600,7600,7600,7600,0
20240822,163500,231998490,7600,7600,7600,7600,0
20240822,163400,231998490,7600,7600,7600,7600,0
20240822,163300,231998490,7600,7600,7600,7600,0
20240822,163200,231998490,7600,7600,7600,7600,0
20240822,163100,231998490,7600,7600,7600,7600,0
20240822,163000,231998490,7600,7600,7600,7600,0
20240822,162900,231998490,7600,7600,7600,7600,0
20240822,162800,231998490,7600,7600,7600,7600,0
20240822,162700,231998490,7600,7600,7600,7600,0
20240822,162600,231998490,7600,7600,7600,7600,0
20240822,162500,231998490,7600,7600,7600,7600,0
20240822,162400,231998490,7600,7600,7600,7600,0
20240822,162300,231998490,7600,7600,7600,7600,0
20240822,162200,231998490,7600,7600,7600,7600,0
20240822,162100,231998490,7600,7600,7600,7600,0
20240822,162000,231998490,7600,7600,7600,7600,0
20240822,161900,231998490,7600,7600,7600,7600,0
20240822,161800,231998490,7600,7600,7600,7600,417
20240822,161700,231998490,7600,7600,7600,7600,0
20240822,161600,231998490,7600,7600,7600,7600,0
20240822,161500,231998490,7600,7600,7600,7600,0
20240822,161400,231998490,7600,7600,7600,7600,0
20240822,161300,231998490,7600,7600,7600,7600,0
20240822,161200,231998490,7600,7600,7600,7600,0
20240822,161100,231998490,7600,7600,7600,7600,0
20240822,161000,231998490,7600,7600,7600,7600,0
20240822,160900,231998490,7600,7600,7600,7600,0
20240822,160800,231998490,7600,7600,7600,7600,0
20240822,160700,231998490,7600,7600,7600,7600,0
20240822,160600,231998490,7600,7600,7600,7600,0
20240822,160500,231998490,7600,7600,7600,7600,0
20240822,160400,231998490,7600,7600,7600,7600,0
20240822,160300,231998490,7600,7600,7600,7600,0
20240822,160200,231998490,7600,7600,7600,7600,0
20240822,160100,231998490,7600,7600,7600,7600,0
20240822,160000,231998490,7600,7600,7600,7600,0
20240822,155900,231998490,7600,7600,7600,7600,0
20240822,155800,231998490,7600,7600,7600,7600,0
20240822,155700,231998490,7600,7600,7600,7600,0
20240822,155600,231998490,7600,7600,7600,7600,0
20240822,155500,231998490,7600,7600,7600,7600,0
20240822,155400,231998490,7600,7600,7600,7600,0
20240822,155300,231998490,7600,7600,7600,7600,0
20240822,155200,231998490,7600,7600,7600,7600,0
20240822,155100,231998490,7600,7600,7600,7600,0
20240822,155000,231998490,7600,7600,7600,7600,0
20240822,154900,231998490,7600,7600,7600,7600,0
20240822,154800,231998490,7600,7600,7600,7600,417
20240822,154700,231998490,7600,7600,7600,7600,0
20240822,154600,231998490,7600,7600,7600,7600,0
20240822,154500,231998490,7600,7600,7600,7600,0
20240822,154400,231998490,7600,7600,7600,7600,0
20240822,154300,231998490,7600,7600,7600,7600,0
20240822,154200,231998490,7600,7600,7600,7600,0
20240822,154100,231998490,7600,7600,7600,7600,0
20240822,154000,231998490,7600,7600,7600,7600,0
20240822,153900,231998490,7600,7600,7600,7600,0
20240822,153800,231998490,7600,7600,7600,7600,0
20240822,153700,231998490,7600,7600,7600,7600,0
20240822,153600,231998490,7600,7600,7600,7600,0
20240822,153500,231998490,7600,7600,7600,7600,0
20240822,153400,231998490,7600,7600,7600,7600,0
20240822,153300,231998490,7600,7600,7600,7600,0
20240822,153200,231998490,7600,7600,7600,7600,0
20240822,153100,231998490,7600,7600,7600,7600,0
20240822,153000,231998490,7600,7600,7600,7600,417
20240822,152900,228829290,7580,7580,7580,7580,0
20240822,152800,228829290,7580,7580,7580,7580,0
20240822,152700,228829290,7580,7580,7580,7580,0
20240822,152600,228829290,7580,7580,7580,7580,0
20240822,152500,228829290,7580,7580,7580,7580,0
20240822,152400,228829290,7580,7580,7580,7580,0
20240822,152300,228829290,7580,7580,7580,7580,0
20240822,152200,228829290,7580,7580,7580,7580,0
20240822,152100,228829290,7580,7580,7580,7580,0
20240822,152000,228829290,7580,7580,7580,7580,0
20240822,151900,228829290,7580,7580,7580,7580,201
20240822,151800,227305710,7590,7590,7590,7590,0
20240822,151700,227305710,7590,7590,7590,7590,5
20240822,151600,227267760,7590,7590,7590,7590,0
20240822,151500,227267760,7590,7590,7590,7590,15
20240822,151400,227153910,7590,7590,7590,7590,7
20240822,151300,227100780,7590,7590,7590,7590,0
20240822,151200,227100780,7590,7590,7590,7590,100
20240822,151100,226341780,7580,7580,7580,7580,85
20240822,151000,225697480,7580,7580,7580,7580,30
20240822,150900,225470080,7590,7590,7590,7590,0
20240822,150800,225470080,7590,7590,7590,7590,1
20240822,150700,225462490,7590,7590,7590,7590,9
20240822,150600,225394180,7590,7590,7590,7590,0
20240822,150500,225394180,7590,7590,7590,7590,0
20240822,150400,225394180,7590,7590,7590,7590,0
20240822,150300,225394180,7590,7590,7590,7590,0
20240822,150200,225394180,7590,7590,7590,7590,0
20240822,150100,225394180,7590,7590,7590,7590,0
20240822,150000,225394180,7590,7590,7590,7590,0
20240822,145900,225394180,7590,7590,7590,7590,0
20240822,145800,225394180,7590,7590,7590,7590,1
20240822,145700,225386590,7580,7580,7580,7580,0
20240822,145600,225386590,7580,7580,7580,7580,14
20240822,145500,225280470,7580,7580,7580,7580,0
20240822,145400,225280470,7580,7590,7590,7580,143
20240822,145300,224196430,7590,7590,7590,7590,0
20240822,145200,224196430,7590,7590,7590,7590,0
20240822,145100,224196430,7590,7590,7590,7590,15
20240822,145000,224082580,7590,7600,7600,7590,521
20240822,144900,220126280,7600,7600,7600,7600,109
20240822,144800,219297880,7600,7600,7600,7600,5
20240822,144700,219259880,7590,7590,7590,7590,0
20240822,144600,219259880,7590,7590,7590,7590,0
20240822,144500,219259880,7590,7590,7590,7590,0
20240822,144400,219259880,7590,7610,7610,7590,210
20240822,144300,217665580,7610,7610,7610,7610,0
20240822,144200,217665580,7610,7610,7610,7610,0
20240822,144100,217665580,7610,7610,7610,7610,0
20240822,144000,217665580,7610,7610,7610,7610,0
20240822,143900,217665580,7610,7610,7610,7610,3
20240822,143800,217642750,7610,7610,7610,7610,0
20240822,143700,217642750,7610,7610,7610,7610,0
20240822,143600,217642750,7610,7610,7610,7610,0
20240822,143500,217642750,7610,7610,7610,7610,0
20240822,143400,217642750,7610,7600,7610,7600,15
20240822,143300,217528620,7590,7590,7590,7590,0
20240822,143200,217528620,7590,7590,7590,7590,0
20240822,143100,217528620,7590,7590,7590,7590,1
20240822,143000,217521030,7580,7580,7580,7580,0
20240822,142900,217521030,7580,7580,7580,7580,0
20240822,142800,217521030,7580,7580,7580,7580,0
20240822,142700,217521030,7580,7580,7580,7580,0
20240822,142600,217521030,7580,7580,7580,7580,0
20240822,142500,217521030,7580,7580,7580,7580,5
20240822,142400,217483130,7620,7620,7620,7620,0
20240822,142300,217483130,7620,7620,7620,7620,6
20240822,142200,217437410,7630,7630,7630,7630,0
20240822,142100,217437410,7630,7630,7630,7630,0
20240822,142000,217437410,7630,7630,7630,7630,0
20240822,141900,217437410,7630,7630,7630,7630,0
20240822,141800,217437410,7630,7630,7630,7630,0
20240822,141700,217437410,7630,7630,7630,7630,0
20240822,141600,217437410,7630,7630,7630,7630,15
20240822,141500,217322960,7620,7620,7620,7620,0
20240822,141400,217322960,7620,7620,7620,7620,0
20240822,141300,217322960,7620,7620,7620,7620,0
20240822,141200,217322960,7620,7620,7620,7620,100
20240822,141100,216560960,7620,7620,7620,7620,0
20240822,141000,216560960,7620,7620,7620,7620,59
20240822,140900,216111380,7620,7620,7620,7620,3
20240822,140800,216088520,7630,7630,7630,7630,0
20240822,140700,216088520,7630,7630,7630,7630,12
20240822,140600,215996960,7630,7630,7630,7630,0
20240822,140500,215996960,7630,7630,7630,7630,15
20240822,140400,215882510,7620,7620,7620,7620,0
20240822,140300,215882510,7620,7620,7620,7620,0
20240822,140200,215882510,7620,7620,7620,7620,0
20240822,140100,215882510,7620,7620,7620,7620,18
20240822,140000,215745350,7620,7620,7620,7620,1
20240822,135900,215737730,7640,7640,7640,7640,0
20240822,135800,215737730,7640,7640,7640,7640,0
20240822,135700,215737730,7640,7640,7640,7640,0
20240822,135600,215737730,7640,7640,7640,7640,0
20240822,135500,215737730,7640,7640,7640,7640,0
20240822,135400,215737730,7640,7630,7640,7630,27
20240822,135300,215531570,7630,7570,7630,7570,977
20240822,135200,208092620,7610,7590,7610,7570,496
20240822,135100,204334860,7570,7570,7570,7570,0
20240822,135000,204334860,7570,7570,7570,7570,695
20240822,134900,199073710,7590,7590,7590,7590,0
20240822,134800,199073710,7590,7590,7590,7590,0
20240822,134700,199073710,7590,7590,7590,7590,0
20240822,134600,199073710,7590,7590,7590,7590,5
20240822,134500,199035760,7570,7570,7570,7570,0
20240822,134400,199035760,7570,7570,7570,7570,0
20240822,134300,199035760,7570,7580,7590,7570,101
20240822,134200,198270830,7580,7580,7580,7580,0
20240822,134100,198270830,7580,7580,7580,7580,0
20240822,134000,198270830,7580,7580,7580,7580,0
20240822,133900,198270830,7580,7610,7610,7580,31
20240822,133800,198035520,7610,7610,7610,7610,1
20240822,133700,198027910,7630,7630,7630,7630,0
20240822,133600,198027910,7630,7630,7630,7630,0
20240822,133500,198027910,7630,7610,7630,7610,6
20240822,133400,197982180,7620,7620,7620,7620,0
20240822,133300,197982180,7620,7620,7620,7620,0
20240822,133200,197982180,7620,7620,7620,7620,1
20240822,133100,197974560,7630,7630,7630,7630,0
20240822,133000,197974560,7630,7630,7630,7630,0
20240822,132900,197974560,7630,7630,7630,7630,0
20240822,132800,197974560,7630,7630,7630,7620,40
20240822,132700,197669390,7630,7630,7630,7630,0
20240822,132600,197669390,7630,7630,7630,7630,118
20240822,132500,196769050,7620,7620,7620,7620,15
20240822,132400,196654750,7620,7620,7620,7620,14
20240822,132300,196548070,7620,7620,7620,7620,0
20240822,132200,196548070,7620,7580,7620,7580,15
20240822,132100,196434330,7620,7620,7620,7620,4
20240822,132000,196403850,7620,7620,7620,7620,0
20240822,131900,196403850,7620,7620,7620,7620,0
20240822,131800,196403850,7620,7620,7620,7620,0
20240822,131700,196403850,7620,7620,7620,7620,0
20240822,131600,196403850,7620,7620,7620,7620,0
20240822,131500,196403850,7620,7620,7620,7620,0
20240822,131400,196403850,7620,7620,7620,7620,260
20240822,131300,194422650,7620,7620,7620,7620,150
20240822,131200,193279650,7620,7620,7620,7620,5
20240822,131100,193241550,7620,7620,7620,7620,0
20240822,131000,193241550,7620,7620,7620,7620,0
20240822,130900,193241550,7620,7620,7620,7620,0
20240822,130800,193241550,7620,7620,7620,7620,0
20240822,130700,193241550,7620,7620,7620,7620,0
20240822,130600,193241550,7620,7590,7620,7590,25
20240822,130500,193051770,7590,7590,7590,7590,59
20240822,130400,192603960,7570,7570,7570,7570,0
20240822,130300,192603960,7570,7590,7590,7570,25
20240822,130200,192414690,7560,7560,7560,7560,500
20240822,130100,188634690,7590,7590,7590,7590,0
20240822,130000,188634690,7590,7590,7590,7590,0
20240822,125900,188634690,7590,7590,7590,7590,0
20240822,125800,188634690,7590,7590,7590,7590,0
20240822,125700,188634690,7590,7590,7590,7590,6
20240822,125600,188589150,7590,7590,7590,7590,0
20240822,125500,188589150,7590,7590,7590,7590,0
20240822,125400,188589150,7590,7590,7590,7590,0
20240822,125300,188589150,7590,7590,7590,7590,0
20240822,125200,188589150,7590,7590,7590,7590,3
20240822,125100,188566380,7560,7560,7560,7560,0
20240822,125000,188566380,7560,7560,7560,7560,150
20240822,124900,187432380,7610,7610,7610,7610,0
20240822,124800,187432380,7610,7610,7610,7610,0
20240822,124700,187432380,7610,7610,7610,7610,0
20240822,124600,187432380,7610,7610,7610,7610,0
20240822,124500,187432380,7610,7600,7610,7600,34
20240822,124400,187173920,7550,7590,7590,7550,334
20240822,124300,184651820,7620,7620,7620,7620,0
20240822,124200,184651820,7620,7620,7620,7620,0
20240822,124100,184651820,7620,7620,7620,7620,0
20240822,124000,184651820,7620,7620,7620,7620,0
20240822,123900,184651820,7620,7620,7620,7620,0
20240822,123800,184651820,7620,7620,7620,7620,0
20240822,123700,184651820,7620,7620,7620,7620,57
20240822,123600,184217480,7650,7650,7650,7650,0
20240822,123500,184217480,7650,7650,7650,7650,0
20240822,123400,184217480,7650,7650,7650,7650,0
20240822,123300,184217480,7650,7650,7650,7650,0
20240822,123200,184217480,7650,7650,7650,7650,0
20240822,123100,184217480,7650,7630,7650,7560,334
20240822,123000,181682040,7620,7640,7640,7600,798
20240822,122900,175601220,7640,7650,7650,7640,510
20240822,122800,171699820,7650,7640,7650,7640,628
20240822,122700,166901740,7620,7620,7620,7620,2
20240822,122600,166886500,7600,7600,7600,7600,500
20240822,122500,163086500,7600,7600,7600,7600,0
20240822,122400,163086500,7600,7600,7600,7600,176
20240822,122300,161748900,7630,7630,7630,7630,113
20240822,122200,160886710,7630,7630,7630,7630,0
20240822,122100,160886710,7630,7640,7640,7630,149
20240822,122000,159748550,7640,7630,7640,7630,609
20240822,121900,155101820,7610,7610,7610,7610,15
20240822,121800,154987670,7610,7610,7610,7610,0
20240822,121700,154987670,7610,7610,7610,7610,8
20240822,121600,154926790,7630,7620,7630,7620,77
20240822,121500,154339460,7620,7620,7620,7620,0
20240822,121400,154339460,7620,7610,7620,7610,503
20240822,121300,150508170,7610,7600,7610,7600,381
20240822,121200,147611460,7600,7600,7600,7600,1
20240822,121100,147603860,7580,7580,7580,7580,0
20240822,121000,147603860,7580,7580,7580,7580,0
20240822,120900,147603860,7580,7580,7580,7580,0
20240822,120800,147603860,7580,7580,7580,7580,0
20240822,120700,147603860,7580,7580,7580,7580,0
20240822,120600,147603860,7580,7580,7580,7580,14
20240822,120500,147497740,7600,7600,7600,7600,0
20240822,120400,147497740,7600,7590,7600,7590,35
20240822,120300,147231900,7600,7600,7600,7600,0
20240822,120200,147231900,7600,7600,7600,7600,0
20240822,120100,147231900,7600,7600,7600,7600,0
20240822,120000,147231900,7600,7600,7600,7600,59
20240822,115900,146783500,7600,7600,7600,7600,0
20240822,115800,146783500,7600,7580,7600,7580,1018
20240822,115700,139066700,7600,7590,7600,7590,50
20240822,115600,138687190,7590,7590,7590,7590,100
20240822,115500,137928190,7590,7590,7590,7590,187
20240822,115400,136508860,7580,7580,7580,7580,53
20240822,115300,136107120,7560,7560,7560,7560,289
20240822,115200,133922280,7580,7580,7580,7580,3
20240822,115100,133899540,7560,7560,7560,7560,0
20240822,115000,133899540,7560,7560,7560,7560,0
20240822,114900,133899540,7560,7560,7560,7560,0
20240822,114800,133899540,7560,7560,7560,7560,106
20240822,114700,133098180,7560,7560,7560,7560,0
20240822,114600,133098180,7560,7560,7560,7560,0
20240822,114500,133098180,7560,7560,7560,7560,0
20240822,114400,133098180,7560,7590,7590,7560,94
20240822,114300,132386130,7590,7590,7590,7590,0
20240822,114200,132386130,7590,7590,7590,7590,0
20240822,114100,132386130,7590,7590,7590,7590,0
20240822,114000,132386130,7590,7590,7590,7590,19
20240822,113900,132241920,7590,7590,7590,7590,15
20240822,113800,132128070,7560,7560,7560,7560,0
20240822,113700,132128070,7560,7560,7560,7560,564
20240822,113600,127864230,7580,7570,7580,7570,543
20240822,113500,123748300,7570,7560,7570,7560,39
20240822,113400,123453270,7570,7570,7570,7570,10
20240822,113300,123377570,7560,7560,7560,7560,60
20240822,113200,122923970,7560,7570,7570,7560,121
20240822,113100,122009170,7570,7570,7570,7570,0
20240822,113000,122009170,7570,7570,7570,7570,0
20240822,112900,122009170,7570,7570,7570,7570,0
20240822,112800,122009170,7570,7570,7570,7570,0
20240822,112700,122009170,7570,7570,7570,7570,2
20240822,112600,121994030,7570,7570,7570,7570,0
20240822,112500,121994030,7570,7570,7570,7570,0
20240822,112400,121994030,7570,7570,7570,7570,0
20240822,112300,121994030,7570,7570,7570,7570,0
20240822,112200,121994030,7570,7570,7570,7570,0
20240822,112100,121994030,7570,7570,7570,7570,0
20240822,112000,121994030,7570,7570,7570,7570,0
20240822,111900,121994030,7570,7570,7570,7570,133
20240822,111800,120987220,7570,7570,7570,7570,9
20240822,111700,120919090,7580,7580,7580,7580,0
20240822,111600,120919090,7580,7580,7580,7580,2
20240822,111500,120903930,7580,7590,7590,7580,35
20240822,111400,120638290,7590,7590,7590,7590,6
20240822,111300,120592750,7590,7580,7590,7580,21
20240822,111200,120433560,7590,7580,7590,7580,100
20240822,111100,119675120,7580,7580,7580,7580,0
20240822,111000,119675120,7580,7580,7580,7580,94
20240822,110900,118962600,7560,7560,7560,7560,0
20240822,110800,118962600,7560,7570,7570,7560,500
20240822,110700,115182430,7570,7570,7570,7570,0
20240822,110600,115182430,7570,7570,7570,7570,7
20240822,110500,115129440,7580,7580,7580,7580,0
20240822,110400,115129440,7580,7580,7580,7580,0
20240822,110300,115129440,7580,7580,7580,7580,1
20240822,110200,115121860,7570,7570,7570,7570,4
20240822,110100,115091580,7590,7590,7590,7590,0
20240822,110000,115091580,7590,7590,7590,7590,1
20240822,105900,115083990,7590,7590,7590,7590,0
20240822,105800,115083990,7590,7590,7590,7590,0
20240822,105700,115083990,7590,7590,7590,7590,24
20240822,105600,114901830,7590,7590,7590,7590,24
20240822,105500,114719670,7590,7590,7590,7590,74
20240822,105400,114158010,7550,7550,7550,7550,0
20240822,105300,114158010,7550,7550,7550,7550,0
20240822,105200,114158010,7550,7550,7550,7550,0
20240822,105100,114158010,7550,7550,7550,7550,0
20240822,105000,114158010,7550,7590,7590,7550,634
20240822,104900,109364420,7590,7590,7590,7590,1
20240822,104800,109356830,7600,7600,7600,7600,0
20240822,104700,109356830,7600,7600,7600,7600,0
20240822,104600,109356830,7600,7600,7600,7600,0
20240822,104500,109356830,7600,7600,7600,7600,55
20240822,104400,108938830,7600,7600,7600,7600,454
20240822,104300,105488430,7590,7590,7590,7590,2
20240822,104200,105473250,7600,7600,7600,7600,641
20240822,104100,100601650,7600,7580,7600,7580,877
20240822,104000,93944370,7580,7550,7590,7550,1891
20240822,103900,79652860,7550,7540,7550,7540,2108
20240822,103800,63738100,7540,7540,7540,7540,34
20240822,103700,63481740,7550,7550,7550,7550,0
20240822,103600,63481740,7550,7540,7550,7540,117
20240822,103500,62599450,7540,7540,7540,7540,5
20240822,103400,62561750,7530,7510,7530,7510,923
20240822,103300,55611970,7510,7510,7510,7510,0
20240822,103200,55611970,7510,7510,7510,7510,0
20240822,103100,55611970,7510,7510,7510,7510,0
20240822,103000,55611970,7510,7510,7510,7510,0
20240822,102900,55611970,7510,7500,7510,7480,205
20240822,102800,54076800,7510,7510,7510,7510,0
20240822,102700,54076800,7510,7500,7510,7500,8
20240822,102600,54016750,7500,7510,7510,7500,43
20240822,102500,53694060,7510,7510,7510,7510,15
20240822,102400,53581410,7510,7510,7510,7510,0
20240822,102300,53581410,7510,7510,7510,7510,0
20240822,102200,53581410,7510,7510,7510,7510,1
20240822,102100,53573900,7500,7500,7500,7500,16
20240822,102000,53453900,7510,7480,7510,7480,39
20240822,101900,53161160,7480,7480,7480,7480,0
20240822,101800,53161160,7480,7490,7490,7480,350
20240822,101700,50541720,7490,7490,7490,7490,84
20240822,101600,49912560,7510,7510,7510,7510,0
20240822,101500,49912560,7510,7510,7510,7510,34
20240822,101400,49657220,7510,7510,7510,7510,0
20240822,101300,49657220,7510,7510,7510,7510,0
20240822,101200,49657220,7510,7510,7510,7510,0
20240822,101100,49657220,7510,7510,7510,7510,0
20240822,101000,49657220,7510,7510,7510,7510,34
20240822,100900,49401880,7510,7510,7510,7510,0
20240822,100800,49401880,7510,7510,7510,7510,0
20240822,100700,49401880,7510,7510,7510,7510,0
20240822,100600,49401880,7510,7510,7510,7510,0
20240822,100500,49401880,7510,7510,7510,7510,34
20240822,100400,49146540,7510,7510,7510,7510,0
20240822,100300,49146540,7510,7510,7510,7510,0
20240822,100200,49146540,7510,7510,7510,7510,0
20240822,100100,49146540,7510,7510,7510,7510,0
20240822,100000,49146540,7510,7510,7510,7510,34
20240822,095900,48891200,7480,7480,7480,7480,200
20240822,095800,47395200,7490,7510,7510,7490,2068
20240822,095700,31905520,7490,7500,7500,7490,193
20240822,095600,30458850,7510,7510,7510,7510,0
20240822,095500,30458850,7510,7510,7510,7510,0
20240822,095400,30458850,7510,7510,7510,7510,0
20240822,095300,30458850,7510,7510,7510,7510,19
20240822,095200,30316160,7510,7500,7510,7500,448
20240822,095100,26956010,7490,7490,7490,7490,109
20240822,095000,26139600,7500,7490,7500,7490,84
20240822,094900,25510100,7490,7490,7490,7490,0
20240822,094800,25510100,7490,7490,7490,7490,1000
20240822,094700,18020100,7500,7500,7500,7500,0
20240822,094600,18020100,7500,7520,7520,7500,138
20240822,094500,16983000,7510,7490,7510,7490,151
20240822,094400,15851350,7520,7520,7520,7520,0
20240822,094300,15851350,7520,7520,7520,7520,5
20240822,094200,15813750,7520,7520,7520,7520,1
20240822,094100,15806230,7520,7520,7520,7520,100
20240822,094000,15054230,7520,7520,7520,7520,10
20240822,093900,14979030,7490,7490,7490,7490,0
20240822,093800,14979030,7490,7490,7490,7490,0
20240822,093700,14979030,7490,7490,7490,7490,0
20240822,093600,14979030,7490,7490,7490,7490,7
20240822,093500,14926600,7500,7500,7500,7500,164
20240822,093400,13696600,7520,7500,7520,7500,44
20240822,093300,13365920,7520,7520,7520,7520,70
20240822,093200,12839520,7520,7520,7520,7520,0
20240822,093100,12839520,7520,7520,7520,7520,0
20240822,093000,12839520,7520,7520,7520,7520,1
20240822,092900,12832000,7520,7520,7520,7520,3
20240822,092800,12809440,7520,7520,7520,7520,1
20240822,092700,12801920,7520,7520,7520,7520,0
20240822,092600,12801920,7520,7520,7520,7520,438
20240822,092500,9508160,7500,7500,7500,7500,0
20240822,092400,9508160,7500,7510,7510,7500,13
20240822,092300,9410550,7510,7510,7510,7510,1
20240822,092200,9403040,7510,7510,7510,7510,0
20240822,092100,9403040,7510,7510,7510,7510,0
20240822,092000,9403040,7510,7500,7510,7500,60
20240822,091900,8952990,7510,7520,7520,7510,81
20240822,091800,8344470,7530,7530,7530,7530,15
20240822,091700,8231520,7530,7530,7530,7530,0
20240822,091600,8231520,7530,7530,7530,7530,50
20240822,091500,7855020,7530,7530,7530,7530,25
20240822,091400,7666770,7530,7530,7530,7530,58
20240822,091300,7230030,7530,7530,7530,7530,20
20240822,091200,7079430,7520,7520,7520,7520,0
20240822,091100,7079430,7520,7530,7530,7520,48
20240822,091000,6718090,7520,7510,7520,7510,8
20240822,090900,6657980,7530,7530,7530,7530,72
20240822,090800,6115820,7530,7540,7540,7530,596
20240822,090700,1622110,7540,7540,7540,7540,30
20240822,090600,1395910,7530,7540,7540,7530,31
20240822,090500,1162330,7530,7540,7540,7530,37
20240822,090400,883530,7530,7510,7530,7510,15
20240822,090300,770700,7500,7500,7500,7500,43
20240822,090200,448200,7470,7470,7470,7470,16
20240822,090100,328680,7470,7470,7470,7470,0
20240822,090000,328680,7470,7470,7470,7470,44