KissMeData/006220/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,184600,1037199550,9500,9500,9500,9500,2902
20240823,184500,1037199550,9500,9500,9500,9500,0
20240823,184400,1037199550,9500,9500,9500,9500,0
20240823,184300,1037199550,9500,9500,9500,9500,0
20240823,184200,1037199550,9500,9500,9500,9500,0
20240823,184100,1037199550,9500,9500,9500,9500,0
20240823,184000,1037199550,9500,9500,9500,9500,0
20240823,183900,1037199550,9500,9500,9500,9500,0
20240823,183800,1037199550,9500,9500,9500,9500,0
20240823,183700,1037199550,9500,9500,9500,9500,0
20240823,183600,1037199550,9500,9500,9500,9500,0
20240823,183500,1037199550,9500,9500,9500,9500,0
20240823,183400,1037199550,9500,9500,9500,9500,0
20240823,183300,1037199550,9500,9500,9500,9500,0
20240823,183200,1037199550,9500,9500,9500,9500,0
20240823,183100,1037199550,9500,9500,9500,9500,0
20240823,183000,1037199550,9500,9500,9500,9500,0
20240823,182900,1037199550,9500,9500,9500,9500,0
20240823,182800,1037199550,9500,9500,9500,9500,0
20240823,182700,1037199550,9500,9500,9500,9500,0
20240823,182600,1037199550,9500,9500,9500,9500,0
20240823,182500,1037199550,9500,9500,9500,9500,0
20240823,182400,1037199550,9500,9500,9500,9500,0
20240823,182300,1037199550,9500,9500,9500,9500,0
20240823,182200,1037199550,9500,9500,9500,9500,0
20240823,182100,1037199550,9500,9500,9500,9500,0
20240823,182000,1037199550,9500,9500,9500,9500,0
20240823,181900,1037199550,9500,9500,9500,9500,0
20240823,181800,1037199550,9500,9500,9500,9500,0
20240823,181700,1037199550,9500,9500,9500,9500,0
20240823,181600,1037199550,9500,9500,9500,9500,2902
20240823,181500,1037199550,9500,9500,9500,9500,0
20240823,181400,1037199550,9500,9500,9500,9500,0
20240823,181300,1037199550,9500,9500,9500,9500,0
20240823,181200,1037199550,9500,9500,9500,9500,0
20240823,181100,1037199550,9500,9500,9500,9500,0
20240823,181000,1037199550,9500,9500,9500,9500,0
20240823,180900,1037199550,9500,9500,9500,9500,0
20240823,180800,1037199550,9500,9500,9500,9500,0
20240823,180700,1037199550,9500,9500,9500,9500,0
20240823,180600,1037199550,9500,9500,9500,9500,0
20240823,180500,1037199550,9500,9500,9500,9500,0
20240823,180400,1037199550,9500,9500,9500,9500,0
20240823,180300,1037199550,9500,9500,9500,9500,0
20240823,180200,1037199550,9500,9500,9500,9500,0
20240823,180100,1037199550,9500,9500,9500,9500,0
20240823,180000,1037199550,9500,9500,9500,9500,0
20240823,175900,1037199550,9500,9500,9500,9500,0
20240823,175800,1037199550,9500,9500,9500,9500,0
20240823,175700,1037199550,9500,9500,9500,9500,0
20240823,175600,1037199550,9500,9500,9500,9500,0
20240823,175500,1037199550,9500,9500,9500,9500,0
20240823,175400,1037199550,9500,9500,9500,9500,0
20240823,175300,1037199550,9500,9500,9500,9500,0
20240823,175200,1037199550,9500,9500,9500,9500,0
20240823,175100,1037199550,9500,9500,9500,9500,0
20240823,175000,1037199550,9500,9500,9500,9500,0
20240823,174900,1037199550,9500,9500,9500,9500,0
20240823,174800,1037199550,9500,9500,9500,9500,0
20240823,174700,1037199550,9500,9500,9500,9500,0
20240823,174600,1037199550,9500,9500,9500,9500,2902
20240823,174500,1037199550,9500,9500,9500,9500,0
20240823,174400,1037199550,9500,9500,9500,9500,0
20240823,174300,1037199550,9500,9500,9500,9500,0
20240823,174200,1037199550,9500,9500,9500,9500,0
20240823,174100,1037199550,9500,9500,9500,9500,0
20240823,174000,1037199550,9500,9500,9500,9500,0
20240823,173900,1037199550,9500,9500,9500,9500,0
20240823,173800,1037199550,9500,9500,9500,9500,0
20240823,173700,1037199550,9500,9500,9500,9500,0
20240823,173600,1037199550,9500,9500,9500,9500,0
20240823,173500,1037199550,9500,9500,9500,9500,0
20240823,173400,1037199550,9500,9500,9500,9500,0
20240823,173300,1037199550,9500,9500,9500,9500,0
20240823,173200,1037199550,9500,9500,9500,9500,0
20240823,173100,1037199550,9500,9500,9500,9500,0
20240823,173000,1037199550,9500,9500,9500,9500,0
20240823,172900,1037199550,9500,9500,9500,9500,0
20240823,172800,1037199550,9500,9500,9500,9500,0
20240823,172700,1037199550,9500,9500,9500,9500,0
20240823,172600,1037199550,9500,9500,9500,9500,0
20240823,172500,1037199550,9500,9500,9500,9500,0
20240823,172400,1037199550,9500,9500,9500,9500,0
20240823,172300,1037199550,9500,9500,9500,9500,0
20240823,172200,1037199550,9500,9500,9500,9500,0
20240823,172100,1037199550,9500,9500,9500,9500,0
20240823,172000,1037199550,9500,9500,9500,9500,0
20240823,171900,1037199550,9500,9500,9500,9500,0
20240823,171800,1037199550,9500,9500,9500,9500,0
20240823,171700,1037199550,9500,9500,9500,9500,0
20240823,171600,1037199550,9500,9500,9500,9500,2902
20240823,171500,1037199550,9500,9500,9500,9500,0
20240823,171400,1037199550,9500,9500,9500,9500,0
20240823,171300,1037199550,9500,9500,9500,9500,0
20240823,171200,1037199550,9500,9500,9500,9500,0
20240823,171100,1037199550,9500,9500,9500,9500,0
20240823,171000,1037199550,9500,9500,9500,9500,0
20240823,170900,1037199550,9500,9500,9500,9500,0
20240823,170800,1037199550,9500,9500,9500,9500,0
20240823,170700,1037199550,9500,9500,9500,9500,0
20240823,170600,1037199550,9500,9500,9500,9500,0
20240823,170500,1037199550,9500,9500,9500,9500,0
20240823,170400,1037199550,9500,9500,9500,9500,0
20240823,170300,1037199550,9500,9500,9500,9500,0
20240823,170200,1037199550,9500,9500,9500,9500,0
20240823,170100,1037199550,9500,9500,9500,9500,0
20240823,170000,1037199550,9500,9500,9500,9500,0
20240823,165900,1037199550,9500,9500,9500,9500,0
20240823,165800,1037199550,9500,9500,9500,9500,0
20240823,165700,1037199550,9500,9500,9500,9500,0
20240823,165600,1037199550,9500,9500,9500,9500,0
20240823,165500,1037199550,9500,9500,9500,9500,0
20240823,165400,1037199550,9500,9500,9500,9500,0
20240823,165300,1037199550,9500,9500,9500,9500,0
20240823,165200,1037199550,9500,9500,9500,9500,0
20240823,165100,1037199550,9500,9500,9500,9500,0
20240823,165000,1037199550,9500,9500,9500,9500,0
20240823,164900,1037199550,9500,9500,9500,9500,0
20240823,164800,1037199550,9500,9500,9500,9500,0
20240823,164700,1037199550,9500,9500,9500,9500,0
20240823,164600,1037199550,9500,9500,9500,9500,2902
20240823,164500,1037199550,9500,9500,9500,9500,0
20240823,164400,1037199550,9500,9500,9500,9500,0
20240823,164300,1037199550,9500,9500,9500,9500,0
20240823,164200,1037199550,9500,9500,9500,9500,0
20240823,164100,1037199550,9500,9500,9500,9500,0
20240823,164000,1037199550,9500,9500,9500,9500,0
20240823,163900,1037199550,9500,9500,9500,9500,0
20240823,163800,1037199550,9500,9500,9500,9500,0
20240823,163700,1037199550,9500,9500,9500,9500,0
20240823,163600,1037199550,9500,9500,9500,9500,0
20240823,163500,1037199550,9500,9500,9500,9500,0
20240823,163400,1037199550,9500,9500,9500,9500,0
20240823,163300,1037199550,9500,9500,9500,9500,0
20240823,163200,1037199550,9500,9500,9500,9500,0
20240823,163100,1037199550,9500,9500,9500,9500,0
20240823,163000,1037199550,9500,9500,9500,9500,0
20240823,162900,1037199550,9500,9500,9500,9500,0
20240823,162800,1037199550,9500,9500,9500,9500,0
20240823,162700,1037199550,9500,9500,9500,9500,0
20240823,162600,1037199550,9500,9500,9500,9500,0
20240823,162500,1037199550,9500,9500,9500,9500,0
20240823,162400,1037199550,9500,9500,9500,9500,0
20240823,162300,1037199550,9500,9500,9500,9500,0
20240823,162200,1037199550,9500,9500,9500,9500,0
20240823,162100,1037199550,9500,9500,9500,9500,0
20240823,162000,1037199550,9500,9500,9500,9500,0
20240823,161900,1037199550,9500,9500,9500,9500,0
20240823,161800,1037199550,9500,9500,9500,9500,0
20240823,161700,1037199550,9500,9500,9500,9500,0
20240823,161600,1037199550,9500,9500,9500,9500,2902
20240823,161500,1037199550,9500,9500,9500,9500,0
20240823,161400,1037199550,9500,9500,9500,9500,0
20240823,161300,1037199550,9500,9500,9500,9500,0
20240823,161200,1037199550,9500,9500,9500,9500,0
20240823,161100,1037199550,9500,9500,9500,9500,0
20240823,161000,1037199550,9500,9500,9500,9500,0
20240823,160900,1037199550,9500,9500,9500,9500,0
20240823,160800,1037199550,9500,9500,9500,9500,0
20240823,160700,1037199550,9500,9500,9500,9500,0
20240823,160600,1037199550,9500,9500,9500,9500,0
20240823,160500,1037199550,9500,9500,9500,9500,0
20240823,160400,1037199550,9500,9500,9500,9500,0
20240823,160300,1037199550,9500,9500,9500,9500,0
20240823,160200,1037199550,9500,9500,9500,9500,0
20240823,160100,1037199550,9500,9500,9500,9500,0
20240823,160000,1037199550,9500,9500,9500,9500,0
20240823,155900,1037199550,9500,9500,9500,9500,0
20240823,155800,1037199550,9500,9500,9500,9500,0
20240823,155700,1037199550,9500,9500,9500,9500,0
20240823,155600,1037199550,9500,9500,9500,9500,0
20240823,155500,1037199550,9500,9500,9500,9500,0
20240823,155400,1037199550,9500,9500,9500,9500,0
20240823,155300,1037199550,9500,9500,9500,9500,0
20240823,155200,1037199550,9500,9500,9500,9500,0
20240823,155100,1037199550,9500,9500,9500,9500,0
20240823,155000,1037199550,9500,9500,9500,9500,0
20240823,154900,1037199550,9500,9500,9500,9500,0
20240823,154800,1037199550,9500,9500,9500,9500,0
20240823,154700,1037199550,9500,9500,9500,9500,0
20240823,154600,1037199550,9500,9500,9500,9500,2902
20240823,154500,1037199550,9500,9500,9500,9500,0
20240823,154400,1037199550,9500,9500,9500,9500,0
20240823,154300,1037199550,9500,9500,9500,9500,0
20240823,154200,1037199550,9500,9500,9500,9500,0
20240823,154100,1037199550,9500,9500,9500,9500,0
20240823,154000,1037199550,9500,9500,9500,9500,0
20240823,153900,1037199550,9500,9500,9500,9500,0
20240823,153800,1037199550,9500,9500,9500,9500,0
20240823,153700,1037199550,9500,9500,9500,9500,0
20240823,153600,1037199550,9500,9500,9500,9500,0
20240823,153500,1037199550,9500,9500,9500,9500,0
20240823,153400,1037199550,9500,9500,9500,9500,0
20240823,153300,1037199550,9500,9500,9500,9500,0
20240823,153200,1037199550,9500,9500,9500,9500,0
20240823,153100,1037199550,9500,9500,9500,9500,0
20240823,153000,1037199550,9500,9500,9500,9500,2902
20240823,152900,1009630550,9510,9510,9510,9510,0
20240823,152800,1009630550,9510,9510,9510,9510,0
20240823,152700,1009630550,9510,9510,9510,9510,0
20240823,152600,1009630550,9510,9510,9510,9510,0
20240823,152500,1009630550,9510,9510,9510,9510,0
20240823,152400,1009630550,9510,9510,9510,9510,0
20240823,152300,1009630550,9510,9510,9510,9510,0
20240823,152200,1009630550,9510,9510,9510,9510,0
20240823,152100,1009630550,9510,9510,9510,9510,0
20240823,152000,1009630550,9510,9510,9510,9510,0
20240823,151900,1009630550,9510,9480,9510,9420,1957
20240823,151800,991146720,9480,9470,9480,9460,57
20240823,151700,990607120,9470,9480,9480,9460,171
20240823,151600,988988470,9460,9470,9470,9460,44
20240823,151500,988572220,9460,9480,9480,9460,23
20240823,151400,988354460,9480,9480,9480,9480,18
20240823,151300,988183820,9430,9430,9430,9430,500
20240823,151200,983468820,9440,9440,9440,9440,123
20240823,151100,982307700,9440,9450,9450,9440,451
20240823,151000,978047710,9450,9450,9450,9450,135
20240823,150900,976771960,9440,9460,9460,9440,106
20240823,150800,975770540,9490,9450,9490,9450,144
20240823,150700,974409700,9450,9480,9480,9450,300
20240823,150600,971569060,9490,9490,9490,9490,13
20240823,150500,971445690,9490,9480,9490,9480,30
20240823,150400,971161190,9480,9480,9490,9480,152
20240823,150300,969719640,9500,9480,9500,9480,722
20240823,150200,962873650,9480,9480,9480,9480,3
20240823,150100,962845210,9480,9480,9480,9480,5
20240823,150000,962797810,9480,9430,9480,9430,43
20240823,145900,962390270,9440,9440,9440,9440,0
20240823,145800,962390270,9440,9440,9440,9430,413
20240823,145700,958492620,9440,9450,9450,9440,35
20240823,145600,958162190,9440,9440,9440,9440,0
20240823,145500,958162190,9440,9450,9450,9440,100
20240823,145400,957218080,9450,9450,9450,9450,228
20240823,145300,955063480,9470,9470,9470,9470,0
20240823,145200,955063480,9470,9470,9510,9470,47
20240823,145100,954618350,9510,9510,9510,9510,0
20240823,145000,954618350,9510,9510,9510,9510,100
20240823,144900,953667350,9510,9510,9510,9510,21
20240823,144800,953467640,9510,9510,9510,9510,57
20240823,144700,952925570,9510,9510,9510,9510,58
20240823,144600,952373990,9520,9520,9520,9520,0
20240823,144500,952373990,9520,9520,9520,9520,562
20240823,144400,947023750,9520,9520,9520,9520,1
20240823,144300,947014230,9450,9490,9520,9450,410
20240823,144200,943116520,9490,9500,9500,9490,12
20240823,144100,943002630,9510,9450,9510,9450,3185
20240823,144000,912793660,9460,9460,9460,9460,299
20240823,143900,909965120,9460,9460,9460,9460,0
20240823,143800,909965120,9460,9460,9460,9460,0
20240823,143700,909965120,9460,9460,9460,9460,1
20240823,143600,909955660,9460,9410,9460,9410,12
20240823,143500,909842640,9470,9450,9470,9450,542
20240823,143400,904713960,9450,9450,9450,9450,418
20240823,143300,900763860,9400,9400,9400,9400,0
20240823,143200,900763860,9400,9400,9400,9400,5
20240823,143100,900716860,9450,9450,9450,9450,0
20240823,143000,900716860,9450,9450,9450,9450,0
20240823,142900,900716860,9450,9450,9450,9450,0
20240823,142800,900716860,9450,9450,9450,9450,0
20240823,142700,900716860,9450,9450,9450,9450,0
20240823,142600,900716860,9450,9450,9450,9450,0
20240823,142500,900716860,9450,9420,9450,9400,1071
20240823,142400,890638760,9420,9420,9420,9420,50
20240823,142300,890167760,9450,9450,9450,9450,0
20240823,142200,890167760,9450,9450,9450,9450,0
20240823,142100,890167760,9450,9450,9450,9450,0
20240823,142000,890167760,9450,9450,9450,9420,1645
20240823,141900,874665350,9450,9450,9450,9450,0
20240823,141800,874665350,9450,9450,9450,9450,44
20240823,141700,874249550,9450,9440,9450,9440,431
20240823,141600,870180520,9420,9420,9420,9420,14
20240823,141500,870048640,9420,9420,9420,9420,16
20240823,141400,869897920,9420,9420,9420,9420,0
20240823,141300,869897920,9420,9420,9420,9420,0
20240823,141200,869897920,9420,9420,9420,9420,0
20240823,141100,869897920,9420,9420,9420,9420,0
20240823,141000,869897920,9420,9420,9420,9420,14
20240823,140900,869766040,9440,9430,9440,9430,630
20240823,140800,863820170,9430,9430,9430,9430,0
20240823,140700,863820170,9430,9420,9430,9420,116
20240823,140600,862727290,9420,9420,9420,9420,1
20240823,140500,862717870,9420,9420,9420,9420,0
20240823,140400,862717870,9420,9420,9420,9420,34
20240823,140300,862397590,9420,9420,9420,9420,1
20240823,140200,862388170,9430,9430,9430,9430,0
20240823,140100,862388170,9430,9430,9430,9430,0
20240823,140000,862388170,9430,9430,9430,9430,35
20240823,135900,862058120,9430,9430,9430,9430,30
20240823,135800,861775220,9440,9440,9440,9440,0
20240823,135700,861775220,9440,9440,9440,9440,5
20240823,135600,861728020,9440,9440,9440,9440,22
20240823,135500,861520340,9450,9450,9450,9450,55
20240823,135400,861000590,9450,9450,9450,9450,0
20240823,135300,861000590,9450,9450,9450,9450,0
20240823,135200,861000590,9450,9450,9450,9450,52
20240823,135100,860509190,9450,9450,9450,9450,90
20240823,135000,859658690,9450,9450,9450,9450,0
20240823,134900,859658690,9450,9450,9450,9450,135
20240823,134800,858382940,9450,9450,9450,9450,162
20240823,134700,856852040,9450,9450,9450,9450,0
20240823,134600,856852040,9450,9450,9450,9450,0
20240823,134500,856852040,9450,9450,9470,9450,812
20240823,134400,849164640,9450,9450,9450,9450,219
20240823,134300,847095090,9470,9470,9470,9470,265
20240823,134200,844585540,9470,9460,9470,9450,1680
20240823,134100,828682320,9450,9450,9450,9450,34
20240823,134000,828361020,9450,9420,9450,9420,211
20240823,133900,826370040,9460,9450,9460,9420,17
20240823,133800,826209660,9420,9430,9430,9420,349
20240823,133700,822921370,9430,9430,9430,9430,200
20240823,133600,821035370,9430,9430,9430,9430,27
20240823,133500,820780760,9440,9440,9440,9440,4
20240823,133400,820743000,9440,9440,9440,9440,1
20240823,133300,820733560,9440,9440,9440,9440,525
20240823,133200,815777560,9430,9430,9430,9430,15
20240823,133100,815636110,9440,9440,9440,9440,0
20240823,133000,815636110,9440,9450,9450,9440,507
20240823,132900,810848520,9460,9460,9460,9460,0
20240823,132800,810848520,9460,9460,9460,9460,10
20240823,132700,810753920,9460,9460,9460,9460,11
20240823,132600,810649860,9460,9460,9460,9460,0
20240823,132500,810649860,9460,9460,9460,9460,0
20240823,132400,810649860,9460,9460,9460,9460,15
20240823,132300,810507960,9460,9460,9460,9460,22
20240823,132200,810299840,9460,9460,9460,9460,13
20240823,132100,810176860,9460,9440,9460,9440,1186
20240823,132000,798959010,9440,9440,9440,9440,0
20240823,131900,798959010,9440,9440,9440,9440,5
20240823,131800,798911810,9460,9460,9460,9460,0
20240823,131700,798911810,9460,9460,9460,9460,0
20240823,131600,798911810,9460,9440,9460,9440,3082
20240823,131500,769781650,9440,9430,9440,9430,53
20240823,131400,769281640,9440,9440,9440,9440,0
20240823,131300,769281640,9440,9440,9440,9440,0
20240823,131200,769281640,9440,9440,9440,9440,455
20240823,131100,764986440,9440,9440,9440,9440,121
20240823,131000,763844200,9430,9390,9430,9390,4032
20240823,130900,725860180,9380,9380,9380,9380,0
20240823,130800,725860180,9380,9380,9380,9380,200
20240823,130700,723984180,9410,9380,9410,9380,596
20240823,130600,718388120,9390,9380,9390,9380,373
20240823,130500,714888150,9390,9390,9390,9390,116
20240823,130400,713798910,9380,9340,9380,9340,132
20240823,130300,712561870,9380,9380,9380,9380,0
20240823,130200,712561870,9380,9340,9380,9340,9
20240823,130100,712477770,9340,9340,9340,9340,0
20240823,130000,712477770,9340,9340,9340,9340,0
20240823,125900,712477770,9340,9340,9340,9340,0
20240823,125800,712477770,9340,9340,9340,9340,0
20240823,125700,712477770,9340,9340,9340,9340,1
20240823,125600,712468430,9340,9350,9350,9340,500
20240823,125500,707798220,9350,9360,9360,9350,460
20240823,125400,703496460,9370,9370,9370,9370,101
20240823,125300,702550090,9370,9370,9370,9370,0
20240823,125200,702550090,9370,9370,9370,9370,0
20240823,125100,702550090,9370,9370,9370,9370,1
20240823,125000,702540720,9370,9370,9370,9370,109
20240823,124900,701519390,9390,9390,9390,9380,12
20240823,124800,701406810,9390,9390,9390,9390,0
20240823,124700,701406810,9390,9380,9390,9380,30
20240823,124600,701125210,9360,9360,9360,9360,0
20240823,124500,701125210,9360,9360,9360,9360,0
20240823,124400,701125210,9360,9360,9360,9360,0
20240823,124300,701125210,9360,9360,9360,9360,0
20240823,124200,701125210,9360,9360,9360,9360,0
20240823,124100,701125210,9360,9360,9360,9360,574
20240823,124000,695752570,9350,9350,9350,9350,10
20240823,123900,695659070,9350,9340,9350,9340,405
20240823,123800,691872370,9340,9340,9340,9340,10
20240823,123700,691778970,9340,9340,9340,9340,3
20240823,123600,691750950,9330,9330,9330,9330,0
20240823,123500,691750950,9330,9330,9330,9330,14
20240823,123400,691620330,9340,9340,9340,9340,15
20240823,123300,691480230,9320,9320,9320,9320,0
20240823,123200,691480230,9320,9320,9320,9320,0
20240823,123100,691480230,9320,9330,9330,9320,1717
20240823,123000,675470500,9330,9330,9330,9330,0
20240823,122900,675470500,9330,9330,9330,9330,0
20240823,122800,675470500,9330,9330,9330,9330,0
20240823,122700,675470500,9330,9330,9330,9330,2614
20240823,122600,651081880,9330,9340,9340,9330,1901
20240823,122500,633339050,9340,9340,9340,9340,1
20240823,122400,633329710,9340,9340,9340,9340,1
20240823,122300,633320370,9340,9340,9340,9340,100
20240823,122200,632386370,9340,9340,9340,9340,0
20240823,122100,632386370,9340,9340,9340,9340,20
20240823,122000,632199570,9340,9340,9340,9340,140
20240823,121900,630891970,9340,9340,9340,9340,0
20240823,121800,630891970,9340,9340,9340,9340,15
20240823,121700,630751870,9340,9340,9340,9340,0
20240823,121600,630751870,9340,9340,9340,9340,0
20240823,121500,630751870,9340,9340,9340,9340,0
20240823,121400,630751870,9340,9340,9340,9340,15
20240823,121300,630611770,9340,9350,9350,9340,34
20240823,121200,630294010,9340,9340,9340,9340,0
20240823,121100,630294010,9340,9340,9340,9340,0
20240823,121000,630294010,9340,9340,9340,9340,0
20240823,120900,630294010,9340,9340,9340,9340,200
20240823,120800,628426010,9340,9340,9340,9340,1492
20240823,120700,614490730,9340,9340,9340,9340,0
20240823,120600,614490730,9340,9340,9340,9340,60
20240823,120500,613930330,9340,9340,9340,9340,17
20240823,120400,613771550,9340,9340,9340,9340,0
20240823,120300,613771550,9340,9340,9340,9340,5
20240823,120200,613724850,9340,9340,9340,9340,228
20240823,120100,611595330,9340,9340,9340,9340,0
20240823,120000,611595330,9340,9340,9340,9340,0
20240823,115900,611595330,9340,9340,9340,9340,2
20240823,115800,611576650,9340,9350,9350,9340,112
20240823,115700,610530450,9350,9350,9350,9350,2
20240823,115600,610511750,9350,9350,9350,9350,29
20240823,115500,610240600,9360,9350,9370,9350,32
20240823,115400,609941080,9370,9350,9370,9350,111
20240823,115300,608901230,9370,9370,9370,9370,2
20240823,115200,608882490,9350,9350,9350,9350,294
20240823,115100,606133590,9350,9340,9350,9340,477
20240823,115000,601675850,9340,9340,9340,9340,2
20240823,114900,601657170,9340,9340,9340,9330,17
20240823,114800,601498530,9330,9330,9330,9330,0
20240823,114700,601498530,9330,9330,9330,9330,25
20240823,114600,601265280,9330,9330,9330,9330,14
20240823,114500,601134660,9340,9340,9340,9340,6
20240823,114400,601078620,9330,9330,9330,9330,0
20240823,114300,601078620,9330,9330,9330,9330,30
20240823,114200,600798720,9330,9330,9330,9330,0
20240823,114100,600798720,9330,9330,9330,9330,0
20240823,114000,600798720,9330,9320,9330,9320,275
20240823,113900,598233110,9320,9320,9320,9320,0
20240823,113800,598233110,9320,9330,9330,9320,98
20240823,113700,597319100,9320,9320,9320,9320,326
20240823,113600,594280780,9330,9330,9330,9330,44
20240823,113500,593870260,9320,9320,9320,9320,0
20240823,113400,593870260,9320,9320,9320,9320,14
20240823,113300,593739780,9320,9330,9330,9320,2535
20240823,113200,570112160,9330,9330,9330,9330,0
20240823,113100,570112160,9330,9330,9330,9330,0
20240823,113000,570112160,9330,9330,9330,9330,14
20240823,112900,569981540,9330,9330,9330,9330,0
20240823,112800,569981540,9330,9330,9330,9330,0
20240823,112700,569981540,9330,9330,9330,9330,14
20240823,112600,569850920,9340,9340,9340,9340,387
20240823,112500,566236340,9340,9330,9340,9330,21
20240823,112400,566040230,9320,9320,9320,9320,211
20240823,112300,564073710,9330,9330,9330,9330,40
20240823,112200,563700510,9330,9330,9330,9330,14
20240823,112100,563569890,9330,9340,9340,9330,54
20240823,112000,563065670,9330,9330,9330,9330,5
20240823,111900,563019020,9330,9330,9330,9330,500
20240823,111800,558354020,9330,9320,9330,9320,333
20240823,111700,555247280,9330,9330,9330,9330,13
20240823,111600,555125990,9330,9330,9330,9330,177
20240823,111500,553474580,9330,9330,9330,9330,14
20240823,111400,553343960,9340,9340,9340,9340,1
20240823,111300,553334620,9330,9330,9330,9330,0
20240823,111200,553334620,9330,9330,9340,9320,407
20240823,111100,549540430,9340,9340,9340,9340,1
20240823,111000,549531090,9340,9320,9340,9320,301
20240823,110900,546725750,9320,9320,9320,9320,0
20240823,110800,546725750,9320,9320,9320,9320,20
20240823,110700,546539350,9320,9320,9320,9320,1
20240823,110600,546530030,9330,9330,9330,9330,4
20240823,110500,546492710,9340,9340,9340,9340,1
20240823,110400,546483370,9340,9340,9340,9340,0
20240823,110300,546483370,9340,9350,9350,9340,4
20240823,110200,546446000,9310,9340,9340,9310,8
20240823,110100,546371430,9310,9310,9310,9300,720
20240823,110000,539668370,9310,9310,9310,9310,58
20240823,105900,539128390,9310,9310,9310,9310,173
20240823,105800,537517760,9310,9310,9310,9310,10
20240823,105700,537424660,9310,9310,9310,9310,77
20240823,105600,536707790,9310,9310,9310,9300,424
20240823,105500,532764350,9310,9300,9310,9300,329
20240823,105400,529701370,9300,9310,9310,9300,375
20240823,105300,526210390,9310,9310,9310,9310,0
20240823,105200,526210390,9310,9310,9310,9310,0
20240823,105100,526210390,9310,9340,9340,9310,175
20240823,105000,524580390,9310,9310,9310,9310,611
20240823,104900,518891980,9310,9320,9320,9310,20
20240823,104800,518705770,9310,9310,9310,9310,208
20240823,104700,516769290,9300,9310,9310,9300,67
20240823,104600,516145670,9310,9310,9320,9310,2500
20240823,104500,492869700,9320,9340,9340,9310,1472
20240823,104400,479149200,9360,9360,9360,9360,0
20240823,104300,479149200,9360,9340,9360,9330,1909
20240823,104200,461320410,9340,9350,9350,9340,161
20240823,104100,459816170,9350,9350,9350,9350,1
20240823,104000,459806820,9340,9340,9340,9340,144
20240823,103900,458461860,9340,9350,9350,9340,623
20240823,103800,452640940,9340,9340,9340,9340,55
20240823,103700,452127240,9340,9350,9350,9340,1685
20240823,103600,436374310,9370,9370,9370,9370,0
20240823,103500,436374310,9370,9370,9370,9370,10
20240823,103400,436280610,9350,9350,9350,9350,14
20240823,103300,436149710,9350,9350,9360,9350,276
20240823,103200,433568070,9350,9350,9350,9350,1454
20240823,103100,419973170,9350,9350,9350,9350,14
20240823,103000,419842270,9350,9350,9350,9350,86
20240823,102900,419038170,9360,9360,9360,9360,63
20240823,102800,418448490,9380,9380,9380,9380,2
20240823,102700,418429730,9360,9360,9390,9360,297
20240823,102600,415649060,9360,9370,9370,9360,3027
20240823,102500,387293930,9370,9380,9380,9370,448
20240823,102400,383094780,9370,9390,9390,9370,2168
20240823,102300,362761480,9390,9390,9390,9390,19
20240823,102200,362583070,9380,9390,9390,9380,30
20240823,102100,362301650,9390,9390,9410,9390,37
20240823,102000,361954200,9410,9410,9410,9410,0
20240823,101900,361954200,9410,9410,9410,9410,0
20240823,101800,361954200,9410,9400,9410,9400,201
20240823,101700,360064790,9380,9380,9400,9380,569
20240823,101600,354717570,9380,9380,9380,9380,0
20240823,101500,354717570,9380,9380,9380,9380,0
20240823,101400,354717570,9380,9390,9390,9380,395
20240823,101300,351009510,9390,9390,9390,9390,56
20240823,101200,350483670,9390,9380,9390,9380,208
20240823,101100,348532540,9380,9380,9380,9380,14
20240823,101000,348401220,9390,9390,9390,9390,1
20240823,100900,348391830,9390,9380,9390,9380,51
20240823,100800,347913350,9390,9390,9390,9380,42
20240823,100700,347519110,9380,9380,9380,9380,0
20240823,100600,347519110,9380,9390,9390,9380,4399
20240823,100500,306227460,9390,9400,9400,9390,5607
20240823,100400,253528390,9410,9410,9410,9410,10
20240823,100300,253434290,9400,9410,9420,9400,104
20240823,100200,252455780,9420,9420,9420,9420,0
20240823,100100,252455780,9420,9420,9420,9420,1
20240823,100000,252446360,9400,9410,9410,9400,1952
20240823,095900,234081080,9410,9410,9410,9410,0
20240823,095800,234081080,9410,9410,9410,9410,3
20240823,095700,234052850,9410,9420,9420,9410,14
20240823,095600,233921010,9420,9420,9420,9410,24
20240823,095500,233695070,9420,9420,9420,9420,446
20240823,095400,229493750,9420,9410,9420,9410,357
20240823,095300,226134310,9440,9440,9450,9440,607
20240823,095200,220403830,9440,9410,9440,9410,244
20240823,095100,218102910,9430,9430,9430,9430,8
20240823,095000,218027470,9410,9430,9430,9410,91
20240823,094900,217169440,9430,9420,9430,9410,1718
20240823,094800,200986070,9400,9410,9410,9400,4004
20240823,094700,163309260,9400,9410,9410,9400,853
20240823,094600,155291050,9400,9400,9400,9400,6
20240823,094500,155234650,9400,9410,9410,9400,139
20240823,094400,153926800,9410,9410,9410,9410,80
20240823,094300,153174000,9410,9410,9420,9410,43
20240823,094200,152769340,9420,9420,9420,9420,36
20240823,094100,152430220,9410,9410,9410,9410,20
20240823,094000,152242020,9410,9410,9410,9410,1
20240823,093900,152232610,9420,9420,9420,9420,0
20240823,093800,152232610,9420,9390,9420,9390,19
20240823,093700,152054090,9410,9410,9410,9410,22
20240823,093600,151847070,9410,9400,9410,9400,127
20240823,093500,150653260,9410,9410,9410,9410,1
20240823,093400,150643850,9410,9410,9410,9410,0
20240823,093300,150643850,9410,9410,9410,9410,2
20240823,093200,150625030,9410,9410,9410,9410,82
20240823,093100,149853410,9390,9390,9390,9390,10
20240823,093000,149759510,9390,9390,9390,9390,59
20240823,092900,149205500,9390,9390,9390,9390,260
20240823,092800,146764100,9380,9380,9380,9380,675
20240823,092700,140432600,9390,9380,9390,9380,107
20240823,092600,139428540,9390,9390,9390,9390,1
20240823,092500,139419150,9400,9390,9400,9380,47
20240823,092400,138978250,9380,9380,9380,9380,0
20240823,092300,138978250,9380,9400,9400,9380,252
20240823,092200,136612810,9380,9380,9380,9380,0
20240823,092100,136612810,9380,9380,9380,9380,1243
20240823,092000,124953470,9380,9380,9380,9370,47
20240823,091900,124512780,9380,9370,9380,9370,1122
20240823,091800,113990760,9370,9360,9380,9360,138
20240823,091700,112697790,9360,9380,9380,9360,570
20240823,091600,107355780,9380,9410,9410,9380,126
20240823,091500,106173620,9420,9420,9420,9420,13
20240823,091400,106051160,9380,9380,9380,9380,0
20240823,091300,106051160,9380,9380,9380,9370,241
20240823,091200,103792720,9400,9390,9400,9380,88
20240823,091100,102967250,9390,9400,9400,9390,185
20240823,091000,101228780,9420,9460,9460,9420,59
20240823,090900,100672960,9410,9390,9410,9390,1025
20240823,090800,91041890,9370,9370,9370,9370,100
20240823,090700,90104890,9360,9370,9370,9360,320
20240823,090600,87109670,9360,9390,9400,9360,1456
20240823,090500,73434780,9390,9350,9390,9340,1073
20240823,090400,63402290,9350,9400,9410,9350,874
20240823,090300,55190070,9350,9370,9370,9350,102
20240823,090200,54236270,9400,9410,9410,9400,31
20240823,090100,53944580,9430,9410,9430,9350,738
20240823,090000,46993090,9430,9420,9430,9370,4989