KissMeData/024850/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,190700,896173685,3185,3185,3185,3185,1714
20240823,190600,896173685,3185,3185,3185,3185,0
20240823,190500,896173685,3185,3185,3185,3185,0
20240823,190400,896173685,3185,3185,3185,3185,0
20240823,190300,896173685,3185,3185,3185,3185,0
20240823,190200,896173685,3185,3185,3185,3185,0
20240823,190100,896173685,3185,3185,3185,3185,0
20240823,190000,896173685,3185,3185,3185,3185,0
20240823,185900,896173685,3185,3185,3185,3185,0
20240823,185800,896173685,3185,3185,3185,3185,0
20240823,185700,896173685,3185,3185,3185,3185,0
20240823,185600,896173685,3185,3185,3185,3185,0
20240823,185500,896173685,3185,3185,3185,3185,0
20240823,185400,896173685,3185,3185,3185,3185,0
20240823,185300,896173685,3185,3185,3185,3185,0
20240823,185200,896173685,3185,3185,3185,3185,0
20240823,185100,896173685,3185,3185,3185,3185,0
20240823,185000,896173685,3185,3185,3185,3185,0
20240823,184900,896173685,3185,3185,3185,3185,0
20240823,184800,896173685,3185,3185,3185,3185,0
20240823,184700,896173685,3185,3185,3185,3185,0
20240823,184600,896173685,3185,3185,3185,3185,0
20240823,184500,896173685,3185,3185,3185,3185,0
20240823,184400,896173685,3185,3185,3185,3185,0
20240823,184300,896173685,3185,3185,3185,3185,0
20240823,184200,896173685,3185,3185,3185,3185,0
20240823,184100,896173685,3185,3185,3185,3185,0
20240823,184000,896173685,3185,3185,3185,3185,0
20240823,183900,896173685,3185,3185,3185,3185,0
20240823,183800,896173685,3185,3185,3185,3185,0
20240823,183700,896173685,3185,3185,3185,3185,1714
20240823,183600,896173685,3185,3185,3185,3185,0
20240823,183500,896173685,3185,3185,3185,3185,0
20240823,183400,896173685,3185,3185,3185,3185,0
20240823,183300,896173685,3185,3185,3185,3185,0
20240823,183200,896173685,3185,3185,3185,3185,0
20240823,183100,896173685,3185,3185,3185,3185,0
20240823,183000,896173685,3185,3185,3185,3185,0
20240823,182900,896173685,3185,3185,3185,3185,0
20240823,182800,896173685,3185,3185,3185,3185,0
20240823,182700,896173685,3185,3185,3185,3185,0
20240823,182600,896173685,3185,3185,3185,3185,0
20240823,182500,896173685,3185,3185,3185,3185,0
20240823,182400,896173685,3185,3185,3185,3185,0
20240823,182300,896173685,3185,3185,3185,3185,0
20240823,182200,896173685,3185,3185,3185,3185,0
20240823,182100,896173685,3185,3185,3185,3185,0
20240823,182000,896173685,3185,3185,3185,3185,0
20240823,181900,896173685,3185,3185,3185,3185,0
20240823,181800,896173685,3185,3185,3185,3185,0
20240823,181700,896173685,3185,3185,3185,3185,0
20240823,181600,896173685,3185,3185,3185,3185,0
20240823,181500,896173685,3185,3185,3185,3185,0
20240823,181400,896173685,3185,3185,3185,3185,0
20240823,181300,896173685,3185,3185,3185,3185,0
20240823,181200,896173685,3185,3185,3185,3185,0
20240823,181100,896173685,3185,3185,3185,3185,0
20240823,181000,896173685,3185,3185,3185,3185,0
20240823,180900,896173685,3185,3185,3185,3185,0
20240823,180800,896173685,3185,3185,3185,3185,0
20240823,180700,896173685,3185,3185,3185,3185,1714
20240823,180600,896173685,3185,3185,3185,3185,0
20240823,180500,896173685,3185,3185,3185,3185,0
20240823,180400,896173685,3185,3185,3185,3185,0
20240823,180300,896173685,3185,3185,3185,3185,0
20240823,180200,896173685,3185,3185,3185,3185,0
20240823,180100,896173685,3185,3185,3185,3185,0
20240823,180000,896173685,3185,3185,3185,3185,0
20240823,175900,896173685,3185,3185,3185,3185,0
20240823,175800,896173685,3185,3185,3185,3185,0
20240823,175700,896173685,3185,3185,3185,3185,0
20240823,175600,896173685,3185,3185,3185,3185,0
20240823,175500,896173685,3185,3185,3185,3185,0
20240823,175400,896173685,3185,3185,3185,3185,0
20240823,175300,896173685,3185,3185,3185,3185,0
20240823,175200,896173685,3185,3185,3185,3185,0
20240823,175100,896173685,3185,3185,3185,3185,0
20240823,175000,896173685,3185,3185,3185,3185,0
20240823,174900,896173685,3185,3185,3185,3185,0
20240823,174800,896173685,3185,3185,3185,3185,0
20240823,174700,896173685,3185,3185,3185,3185,0
20240823,174600,896173685,3185,3185,3185,3185,0
20240823,174500,896173685,3185,3185,3185,3185,0
20240823,174400,896173685,3185,3185,3185,3185,0
20240823,174300,896173685,3185,3185,3185,3185,0
20240823,174200,896173685,3185,3185,3185,3185,0
20240823,174100,896173685,3185,3185,3185,3185,0
20240823,174000,896173685,3185,3185,3185,3185,0
20240823,173900,896173685,3185,3185,3185,3185,0
20240823,173800,896173685,3185,3185,3185,3185,0
20240823,173700,896173685,3185,3185,3185,3185,1714
20240823,173600,896173685,3185,3185,3185,3185,0
20240823,173500,896173685,3185,3185,3185,3185,0
20240823,173400,896173685,3185,3185,3185,3185,0
20240823,173300,896173685,3185,3185,3185,3185,0
20240823,173200,896173685,3185,3185,3185,3185,0
20240823,173100,896173685,3185,3185,3185,3185,0
20240823,173000,896173685,3185,3185,3185,3185,0
20240823,172900,896173685,3185,3185,3185,3185,0
20240823,172800,896173685,3185,3185,3185,3185,0
20240823,172700,896173685,3185,3185,3185,3185,0
20240823,172600,896173685,3185,3185,3185,3185,0
20240823,172500,896173685,3185,3185,3185,3185,0
20240823,172400,896173685,3185,3185,3185,3185,0
20240823,172300,896173685,3185,3185,3185,3185,0
20240823,172200,896173685,3185,3185,3185,3185,0
20240823,172100,896173685,3185,3185,3185,3185,0
20240823,172000,896173685,3185,3185,3185,3185,0
20240823,171900,896173685,3185,3185,3185,3185,0
20240823,171800,896173685,3185,3185,3185,3185,0
20240823,171700,896173685,3185,3185,3185,3185,0
20240823,171600,896173685,3185,3185,3185,3185,0
20240823,171500,896173685,3185,3185,3185,3185,0
20240823,171400,896173685,3185,3185,3185,3185,0
20240823,171300,896173685,3185,3185,3185,3185,0
20240823,171200,896173685,3185,3185,3185,3185,0
20240823,171100,896173685,3185,3185,3185,3185,0
20240823,171000,896173685,3185,3185,3185,3185,0
20240823,170900,896173685,3185,3185,3185,3185,0
20240823,170800,896173685,3185,3185,3185,3185,0
20240823,170700,896173685,3185,3185,3185,3185,1714
20240823,170600,896173685,3185,3185,3185,3185,0
20240823,170500,896173685,3185,3185,3185,3185,0
20240823,170400,896173685,3185,3185,3185,3185,0
20240823,170300,896173685,3185,3185,3185,3185,0
20240823,170200,896173685,3185,3185,3185,3185,0
20240823,170100,896173685,3185,3185,3185,3185,0
20240823,170000,896173685,3185,3185,3185,3185,0
20240823,165900,896173685,3185,3185,3185,3185,0
20240823,165800,896173685,3185,3185,3185,3185,0
20240823,165700,896173685,3185,3185,3185,3185,0
20240823,165600,896173685,3185,3185,3185,3185,0
20240823,165500,896173685,3185,3185,3185,3185,0
20240823,165400,896173685,3185,3185,3185,3185,0
20240823,165300,896173685,3185,3185,3185,3185,0
20240823,165200,896173685,3185,3185,3185,3185,0
20240823,165100,896173685,3185,3185,3185,3185,0
20240823,165000,896173685,3185,3185,3185,3185,0
20240823,164900,896173685,3185,3185,3185,3185,0
20240823,164800,896173685,3185,3185,3185,3185,0
20240823,164700,896173685,3185,3185,3185,3185,0
20240823,164600,896173685,3185,3185,3185,3185,0
20240823,164500,896173685,3185,3185,3185,3185,0
20240823,164400,896173685,3185,3185,3185,3185,0
20240823,164300,896173685,3185,3185,3185,3185,0
20240823,164200,896173685,3185,3185,3185,3185,0
20240823,164100,896173685,3185,3185,3185,3185,0
20240823,164000,896173685,3185,3185,3185,3185,0
20240823,163900,896173685,3185,3185,3185,3185,0
20240823,163800,896173685,3185,3185,3185,3185,0
20240823,163700,896173685,3185,3185,3185,3185,1714
20240823,163600,896173685,3185,3185,3185,3185,0
20240823,163500,896173685,3185,3185,3185,3185,0
20240823,163400,896173685,3185,3185,3185,3185,0
20240823,163300,896173685,3185,3185,3185,3185,0
20240823,163200,896173685,3185,3185,3185,3185,0
20240823,163100,896173685,3185,3185,3185,3185,0
20240823,163000,896173685,3185,3185,3185,3185,0
20240823,162900,896173685,3185,3185,3185,3185,0
20240823,162800,896173685,3185,3185,3185,3185,0
20240823,162700,896173685,3185,3185,3185,3185,0
20240823,162600,896173685,3185,3185,3185,3185,0
20240823,162500,896173685,3185,3185,3185,3185,0
20240823,162400,896173685,3185,3185,3185,3185,0
20240823,162300,896173685,3185,3185,3185,3185,0
20240823,162200,896173685,3185,3185,3185,3185,0
20240823,162100,896173685,3185,3185,3185,3185,0
20240823,162000,896173685,3185,3185,3185,3185,0
20240823,161900,896173685,3185,3185,3185,3185,0
20240823,161800,896173685,3185,3185,3185,3185,0
20240823,161700,896173685,3185,3185,3185,3185,0
20240823,161600,896173685,3185,3185,3185,3185,0
20240823,161500,896173685,3185,3185,3185,3185,0
20240823,161400,896173685,3185,3185,3185,3185,0
20240823,161300,896173685,3185,3185,3185,3185,0
20240823,161200,896173685,3185,3185,3185,3185,0
20240823,161100,896173685,3185,3185,3185,3185,0
20240823,161000,896173685,3185,3185,3185,3185,0
20240823,160900,896173685,3185,3185,3185,3185,0
20240823,160800,896173685,3185,3185,3185,3185,0
20240823,160700,896173685,3185,3185,3185,3185,1714
20240823,160600,896173685,3185,3185,3185,3185,0
20240823,160500,896173685,3185,3185,3185,3185,0
20240823,160400,896173685,3185,3185,3185,3185,0
20240823,160300,896173685,3185,3185,3185,3185,0
20240823,160200,896173685,3185,3185,3185,3185,0
20240823,160100,896173685,3185,3185,3185,3185,0
20240823,160000,896173685,3185,3185,3185,3185,0
20240823,155900,896173685,3185,3185,3185,3185,0
20240823,155800,896173685,3185,3185,3185,3185,0
20240823,155700,896173685,3185,3185,3185,3185,0
20240823,155600,896173685,3185,3185,3185,3185,0
20240823,155500,896173685,3185,3185,3185,3185,0
20240823,155400,896173685,3185,3185,3185,3185,0
20240823,155300,896173685,3185,3185,3185,3185,0
20240823,155200,896173685,3185,3185,3185,3185,0
20240823,155100,896173685,3185,3185,3185,3185,0
20240823,155000,896173685,3185,3185,3185,3185,0
20240823,154900,896173685,3185,3185,3185,3185,0
20240823,154800,896173685,3185,3185,3185,3185,0
20240823,154700,896173685,3185,3185,3185,3185,0
20240823,154600,896173685,3185,3185,3185,3185,0
20240823,154500,896173685,3185,3185,3185,3185,0
20240823,154400,896173685,3185,3185,3185,3185,0
20240823,154300,896173685,3185,3185,3185,3185,0
20240823,154200,896173685,3185,3185,3185,3185,0
20240823,154100,896173685,3185,3185,3185,3185,0
20240823,154000,896173685,3185,3185,3185,3185,0
20240823,153900,896173685,3185,3185,3185,3185,0
20240823,153800,896173685,3185,3185,3185,3185,0
20240823,153700,896173685,3185,3185,3185,3185,1714
20240823,153600,896173685,3185,3185,3185,3185,0
20240823,153500,896173685,3185,3185,3185,3185,0
20240823,153400,896173685,3185,3185,3185,3185,0
20240823,153300,896173685,3185,3185,3185,3185,0
20240823,153200,896173685,3185,3185,3185,3185,0
20240823,153100,896173685,3185,3185,3185,3185,0
20240823,153000,896173685,3185,3185,3185,3185,1714
20240823,152900,890714595,3175,3175,3175,3175,0
20240823,152800,890714595,3175,3175,3175,3175,0
20240823,152700,890714595,3175,3175,3175,3175,0
20240823,152600,890714595,3175,3175,3175,3175,0
20240823,152500,890714595,3175,3175,3175,3175,0
20240823,152400,890714595,3175,3175,3175,3175,0
20240823,152300,890714595,3175,3175,3175,3175,0
20240823,152200,890714595,3175,3175,3175,3175,0
20240823,152100,890714595,3175,3175,3175,3175,0
20240823,152000,890714595,3175,3175,3175,3175,0
20240823,151900,890714595,3175,3185,3185,3175,1587
20240823,151800,885664870,3185,3185,3185,3175,4200
20240823,151700,872291570,3175,3180,3185,3175,10635
20240823,151600,838467135,3180,3180,3180,3175,1805
20240823,151500,832728210,3180,3180,3180,3180,122
20240823,151400,832340250,3175,3175,3175,3175,20
20240823,151300,832276750,3180,3175,3180,3175,110
20240823,151200,831927450,3175,3175,3175,3175,48
20240823,151100,831775050,3175,3170,3175,3170,2700
20240823,151000,823210050,3170,3170,3170,3170,0
20240823,150900,823210050,3170,3170,3170,3170,0
20240823,150800,823210050,3170,3170,3170,3170,0
20240823,150700,823210050,3170,3165,3170,3165,948
20240823,150600,820205640,3160,3160,3160,3160,601
20240823,150500,818306480,3165,3165,3165,3165,15
20240823,150400,818259005,3165,3170,3170,3165,13791
20240823,150300,774549675,3170,3170,3170,3170,0
20240823,150200,774549675,3170,3170,3170,3170,11014
20240823,150100,739635295,3170,3170,3170,3170,30
20240823,150000,739540195,3170,3170,3170,3170,0
20240823,145900,739540195,3170,3170,3170,3170,415
20240823,145800,738224645,3170,3170,3170,3170,316
20240823,145700,737222925,3165,3165,3165,3165,0
20240823,145600,737222925,3165,3170,3170,3165,116
20240823,145500,736855710,3170,3170,3170,3170,0
20240823,145400,736855710,3170,3170,3170,3170,1
20240823,145300,736852540,3170,3170,3170,3170,25
20240823,145200,736773290,3170,3170,3170,3170,1
20240823,145100,736770120,3165,3165,3165,3165,0
20240823,145000,736770120,3165,3165,3165,3165,166
20240823,144900,736244730,3165,3165,3165,3165,195
20240823,144800,735627555,3165,3165,3165,3165,0
20240823,144700,735627555,3165,3170,3170,3165,8513
20240823,144600,708641845,3175,3175,3175,3175,379
20240823,144500,707438520,3175,3175,3175,3175,0
20240823,144400,707438520,3175,3170,3175,3170,11
20240823,144300,707403645,3170,3170,3170,3170,7345
20240823,144200,684119995,3170,3170,3170,3170,250
20240823,144100,683327495,3170,3170,3170,3170,149
20240823,144000,682855165,3170,3170,3170,3170,0
20240823,143900,682855165,3170,3170,3175,3170,3873
20240823,143800,670568395,3175,3175,3175,3175,0
20240823,143700,670568395,3175,3175,3175,3175,265
20240823,143600,669727020,3175,3175,3175,3175,7
20240823,143500,669704795,3170,3170,3170,3170,100
20240823,143400,669387795,3175,3175,3175,3175,0
20240823,143300,669387795,3175,3175,3175,3175,0
20240823,143200,669387795,3175,3175,3175,3175,0
20240823,143100,669387795,3175,3175,3175,3175,402
20240823,143000,668111445,3170,3170,3170,3170,219
20240823,142900,667417215,3170,3170,3170,3170,100
20240823,142800,667100215,3170,3170,3170,3170,0
20240823,142700,667100215,3170,3170,3170,3170,0
20240823,142600,667100215,3170,3170,3170,3170,0
20240823,142500,667100215,3170,3170,3170,3170,0
20240823,142400,667100215,3170,3170,3170,3170,0
20240823,142300,667100215,3170,3170,3170,3170,0
20240823,142200,667100215,3170,3170,3170,3170,0
20240823,142100,667100215,3170,3170,3170,3170,27
20240823,142000,667014625,3170,3175,3175,3170,51
20240823,141900,666852915,3175,3175,3175,3175,994
20240823,141800,663696965,3170,3170,3170,3170,480
20240823,141700,662175365,3175,3175,3175,3175,0
20240823,141600,662175365,3175,3175,3175,3175,0
20240823,141500,662175365,3175,3175,3175,3175,1
20240823,141400,662172190,3170,3150,3170,3150,1584
20240823,141300,657155240,3165,3165,3165,3165,127
20240823,141200,656753285,3165,3160,3165,3150,10001
20240823,141100,625209550,3165,3165,3165,3165,0
20240823,141000,625209550,3165,3165,3165,3165,0
20240823,140900,625209550,3165,3170,3170,3165,2490
20240823,140800,617328690,3170,3170,3170,3170,260
20240823,140700,616504490,3170,3170,3170,3170,0
20240823,140600,616504490,3170,3170,3170,3170,0
20240823,140500,616504490,3170,3170,3170,3170,0
20240823,140400,616504490,3170,3170,3170,3170,440
20240823,140300,615109690,3180,3180,3180,3180,0
20240823,140200,615109690,3180,3175,3180,3175,201
20240823,140100,614471510,3175,3175,3175,3175,700
20240823,140000,612249010,3170,3165,3170,3165,707
20240823,135900,610007855,3175,3165,3175,3165,275
20240823,135800,609136480,3165,3175,3175,3165,1511
20240823,135700,604339065,3170,3170,3170,3165,6157
20240823,135600,584839785,3165,3170,3170,3165,4614
20240823,135500,570220855,3170,3170,3170,3170,105
20240823,135400,569888005,3175,3170,3175,3165,3981
20240823,135300,557250950,3170,3170,3170,3170,3
20240823,135200,557241440,3170,3165,3170,3165,46
20240823,135100,557095835,3165,3165,3165,3165,0
20240823,135000,557095835,3165,3165,3165,3165,0
20240823,134900,557095835,3165,3165,3165,3160,2457
20240823,134800,549321055,3170,3170,3170,3170,101
20240823,134700,549000885,3170,3170,3170,3170,0
20240823,134600,549000885,3170,3170,3170,3170,152
20240823,134500,548519045,3170,3170,3170,3165,470
20240823,134400,547029245,3170,3170,3170,3170,0
20240823,134300,547029245,3170,3170,3170,3170,100
20240823,134200,546712245,3170,3170,3175,3170,816
20240823,134100,544121875,3175,3175,3175,3175,16
20240823,134000,544071075,3175,3165,3175,3165,2052
20240823,133900,537559125,3165,3165,3165,3165,1037
20240823,133800,534277020,3170,3170,3170,3170,0
20240823,133700,534277020,3170,3170,3170,3170,251
20240823,133600,533481350,3170,3170,3170,3170,0
20240823,133500,533481350,3170,3170,3170,3170,54
20240823,133400,533310170,3170,3170,3170,3170,0
20240823,133300,533310170,3170,3170,3170,3170,0
20240823,133200,533310170,3170,3170,3170,3170,1
20240823,133100,533307000,3150,3150,3150,3150,0
20240823,133000,533307000,3150,3150,3150,3150,0
20240823,132900,533307000,3150,3165,3165,3150,10000
20240823,132800,501746230,3165,3170,3170,3165,322
20240823,132700,500725525,3170,3170,3170,3170,0
20240823,132600,500725525,3170,3170,3170,3170,0
20240823,132500,500725525,3170,3165,3170,3165,58
20240823,132400,500541950,3165,3165,3165,3165,43
20240823,132300,500405855,3160,3175,3175,3160,57
20240823,132200,500225720,3175,3175,3175,3175,0
20240823,132100,500225720,3175,3175,3175,3175,1
20240823,132000,500222545,3160,3160,3160,3160,25
20240823,131900,500143545,3175,3175,3175,3175,0
20240823,131800,500143545,3175,3175,3175,3175,10
20240823,131700,500111795,3175,3170,3175,3170,2018
20240823,131600,493710015,3155,3170,3170,3155,306
20240823,131500,492740085,3170,3170,3170,3170,0
20240823,131400,492740085,3170,3170,3170,3170,0
20240823,131300,492740085,3170,3170,3170,3170,1
20240823,131200,492736915,3170,3170,3170,3170,0
20240823,131100,492736915,3170,3170,3170,3170,1
20240823,131000,492733745,3150,3150,3150,3150,2265
20240823,130900,485598995,3150,3170,3170,3150,209
20240823,130800,484940465,3170,3170,3170,3170,30
20240823,130700,484845365,3170,3170,3170,3170,0
20240823,130600,484845365,3170,3170,3170,3170,0
20240823,130500,484845365,3170,3160,3170,3160,785
20240823,130400,482356930,3150,3150,3155,3150,2002
20240823,130300,476050625,3170,3150,3175,3150,7
20240823,130200,476028450,3170,3170,3170,3170,1577
20240823,130100,471029360,3175,3165,3175,3165,3215
20240823,130000,460833905,3165,3155,3165,3155,2194
20240823,125900,453895255,3160,3160,3160,3160,0
20240823,125800,453895255,3160,3160,3160,3160,0
20240823,125700,453895255,3160,3160,3160,3160,1
20240823,125600,453892095,3150,3150,3150,3150,0
20240823,125500,453892095,3150,3150,3150,3150,317
20240823,125400,452893545,3145,3145,3145,3145,1
20240823,125300,452890400,3145,3145,3145,3145,0
20240823,125200,452890400,3145,3150,3160,3145,4720
20240823,125100,437988875,3150,3150,3150,3150,1166
20240823,125000,434315975,3150,3150,3160,3150,3902
20240823,124900,422024665,3150,3150,3150,3150,150
20240823,124800,421552165,3160,3160,3160,3160,1
20240823,124700,421549005,3145,3160,3160,3145,1043
20240823,124600,418253770,3160,3160,3160,3160,1
20240823,124500,418250610,3145,3150,3150,3145,44
20240823,124400,418112225,3160,3160,3160,3160,30
20240823,124300,418017425,3160,3160,3160,3160,200
20240823,124200,417385425,3160,3155,3160,3155,2729
20240823,124100,408774915,3155,3150,3155,3150,1151
20240823,124000,405149260,3145,3140,3145,3140,822
20240823,123900,402565165,3140,3140,3140,3140,100
20240823,123800,402251165,3140,3130,3140,3130,18862
20240823,123700,343212930,3130,3130,3130,3130,574
20240823,123600,341416310,3125,3125,3125,3125,0
20240823,123500,341416310,3125,3130,3130,3125,1599
20240823,123400,336417515,3130,3130,3130,3130,2
20240823,123300,336411255,3125,3125,3125,3125,0
20240823,123200,336411255,3125,3125,3125,3125,10
20240823,123100,336380005,3125,3125,3125,3125,0
20240823,123000,336380005,3125,3125,3125,3125,500
20240823,122900,334817505,3125,3125,3125,3125,0
20240823,122800,334817505,3125,3125,3125,3125,16
20240823,122700,334767505,3125,3125,3125,3125,0
20240823,122600,334767505,3125,3125,3125,3125,0
20240823,122500,334767505,3125,3125,3125,3125,0
20240823,122400,334767505,3125,3125,3125,3125,0
20240823,122300,334767505,3125,3125,3125,3125,75
20240823,122200,334533130,3125,3130,3130,3125,44
20240823,122100,334395625,3130,3130,3130,3130,21
20240823,122000,334329895,3130,3130,3130,3130,0
20240823,121900,334329895,3130,3130,3130,3130,0
20240823,121800,334329895,3130,3130,3130,3130,4347
20240823,121700,320723785,3125,3125,3125,3125,0
20240823,121600,320723785,3125,3125,3125,3125,0
20240823,121500,320723785,3125,3125,3125,3125,13
20240823,121400,320683160,3130,3130,3130,3130,0
20240823,121300,320683160,3130,3130,3130,3130,726
20240823,121200,318410780,3125,3125,3125,3125,0
20240823,121100,318410780,3125,3125,3125,3125,0
20240823,121000,318410780,3125,3125,3125,3125,373
20240823,120900,317245155,3125,3125,3125,3125,8
20240823,120800,317220155,3125,3125,3125,3125,4
20240823,120700,317207655,3125,3125,3125,3125,0
20240823,120600,317207655,3125,3125,3125,3125,0
20240823,120500,317207655,3125,3125,3125,3125,0
20240823,120400,317207655,3125,3125,3125,3125,0
20240823,120300,317207655,3125,3125,3125,3125,0
20240823,120200,317207655,3125,3125,3125,3125,5
20240823,120100,317192030,3125,3125,3125,3125,0
20240823,120000,317192030,3125,3125,3125,3125,63
20240823,115900,316995155,3125,3125,3125,3125,0
20240823,115800,316995155,3125,3125,3125,3125,0
20240823,115700,316995155,3125,3125,3125,3125,9
20240823,115600,316967030,3125,3125,3125,3125,0
20240823,115500,316967030,3125,3125,3125,3125,0
20240823,115400,316967030,3125,3125,3125,3125,0
20240823,115300,316967030,3125,3125,3125,3125,0
20240823,115200,316967030,3125,3125,3125,3125,19
20240823,115100,316907655,3115,3115,3115,3115,47
20240823,115000,316761250,3120,3120,3120,3120,0
20240823,114900,316761250,3120,3120,3120,3120,0
20240823,114800,316761250,3120,3120,3120,3120,50
20240823,114700,316605250,3115,3120,3120,3115,44
20240823,114600,316468185,3125,3125,3125,3125,0
20240823,114500,316468185,3125,3115,3125,3115,234
20240823,114400,315739265,3115,3115,3115,3115,0
20240823,114300,315739265,3115,3115,3115,3115,1061
20240823,114200,312434250,3125,3125,3125,3125,0
20240823,114100,312434250,3125,3125,3125,3125,1
20240823,114000,312431125,3115,3115,3115,3115,17
20240823,113900,312378170,3125,3125,3125,3125,16
20240823,113800,312328170,3125,3125,3125,3125,0
20240823,113700,312328170,3125,3125,3125,3125,0
20240823,113600,312328170,3125,3125,3125,3125,0
20240823,113500,312328170,3125,3125,3125,3125,1
20240823,113400,312325045,3115,3115,3115,3115,0
20240823,113300,312325045,3115,3115,3115,3115,0
20240823,113200,312325045,3115,3115,3115,3115,0
20240823,113100,312325045,3115,3115,3115,3115,0
20240823,113000,312325045,3115,3115,3115,3115,0
20240823,112900,312325045,3115,3115,3115,3115,0
20240823,112800,312325045,3115,3120,3120,3115,1615
20240823,112700,307290900,3120,3120,3120,3120,0
20240823,112600,307290900,3120,3120,3120,3120,0
20240823,112500,307290900,3120,3120,3120,3120,0
20240823,112400,307290900,3120,3120,3120,3120,0
20240823,112300,307290900,3120,3120,3120,3120,0
20240823,112200,307290900,3120,3120,3120,3120,386
20240823,112100,306086580,3120,3120,3120,3120,200
20240823,112000,305462580,3120,3120,3120,3120,40
20240823,111900,305337780,3120,3120,3120,3120,500
20240823,111800,303777780,3120,3120,3120,3120,31
20240823,111700,303681060,3120,3120,3120,3120,0
20240823,111600,303681060,3120,3120,3120,3120,5
20240823,111500,303665460,3120,3120,3120,3120,40
20240823,111400,303540660,3120,3120,3120,3120,106
20240823,111300,303209940,3120,3120,3120,3120,220
20240823,111200,302523540,3120,3120,3120,3120,20
20240823,111100,302461140,3120,3120,3120,3120,257
20240823,111000,301659300,3120,3120,3120,3120,28
20240823,110900,301571940,3130,3130,3130,3130,0
20240823,110800,301571940,3130,3130,3130,3130,15974
20240823,110700,251573320,3130,3130,3130,3130,0
20240823,110600,251573320,3130,3130,3130,3130,0
20240823,110500,251573320,3130,3130,3130,3130,0
20240823,110400,251573320,3130,3130,3130,3130,0
20240823,110300,251573320,3130,3130,3130,3130,0
20240823,110200,251573320,3130,3125,3130,3125,4486
20240823,110100,237532195,3125,3130,3130,3125,5226
20240823,110000,221177605,3135,3135,3135,3135,0
20240823,105900,221177605,3135,3135,3135,3135,300
20240823,105800,220237105,3135,3135,3135,3135,0
20240823,105700,220237105,3135,3135,3135,3135,1
20240823,105600,220233970,3120,3120,3120,3120,18
20240823,105500,220177810,3120,3120,3120,3120,0
20240823,105400,220177810,3120,3120,3120,3120,1013
20240823,105300,217017250,3120,3120,3120,3120,1
20240823,105200,217014130,3125,3125,3125,3125,736
20240823,105100,214714130,3140,3140,3140,3140,1
20240823,105000,214710990,3125,3125,3125,3125,0
20240823,104900,214710990,3125,3125,3125,3125,0
20240823,104800,214710990,3125,3125,3125,3125,0
20240823,104700,214710990,3125,3140,3140,3125,1400
20240823,104600,210330135,3140,3140,3140,3140,0
20240823,104500,210330135,3140,3140,3140,3140,101
20240823,104400,210012995,3130,3140,3140,3130,2105
20240823,104300,203418630,3140,3140,3140,3140,526
20240823,104200,201766990,3140,3145,3145,3140,158
20240823,104100,201270740,3140,3140,3140,3135,731
20240823,104000,198975550,3140,3140,3140,3140,108
20240823,103900,198636430,3140,3140,3140,3140,392
20240823,103800,197405550,3140,3140,3145,3140,609
20240823,103700,195492790,3140,3130,3140,3130,2781
20240823,103600,186771650,3130,3130,3130,3130,10
20240823,103500,186740350,3130,3130,3130,3130,2
20240823,103400,186734090,3130,3125,3130,3125,2
20240823,103300,186727835,3130,3130,3130,3130,1
20240823,103200,186724705,3120,3120,3120,3120,0
20240823,103100,186724705,3120,3120,3120,3120,0
20240823,103000,186724705,3120,3120,3120,3120,0
20240823,102900,186724705,3120,3120,3120,3120,755
20240823,102800,184369105,3110,3130,3130,3110,55
20240823,102700,184197415,3105,3105,3105,3105,0
20240823,102600,184197415,3105,3125,3125,3105,200
20240823,102500,183575790,3130,3130,3130,3130,30
20240823,102400,183481890,3130,3130,3130,3130,289
20240823,102300,182577320,3125,3120,3125,3120,1878
20240823,102200,176713960,3120,3120,3120,3120,1025
20240823,102100,173515960,3120,3120,3120,3120,12
20240823,102000,173478520,3120,3120,3120,3120,10
20240823,101900,173447320,3120,3120,3120,3120,328
20240823,101800,172423960,3120,3120,3120,3120,5
20240823,101700,172408360,3110,3110,3110,3110,0
20240823,101600,172408360,3110,3115,3115,3110,2583
20240823,101500,164373595,3115,3115,3115,3115,0
20240823,101400,164373595,3115,3115,3115,3115,0
20240823,101300,164373595,3115,3115,3115,3115,0
20240823,101200,164373595,3115,3115,3115,3115,0
20240823,101100,164373595,3115,3115,3115,3115,0
20240823,101000,164373595,3115,3115,3115,3115,3
20240823,100900,164364250,3115,3115,3115,3115,0
20240823,100800,164364250,3115,3120,3120,3115,22
20240823,100700,164295620,3115,3115,3115,3115,46
20240823,100600,164152330,3120,3120,3120,3120,40
20240823,100500,164027530,3120,3120,3120,3120,365
20240823,100400,162888730,3120,3120,3120,3120,0
20240823,100300,162888730,3120,3115,3120,3115,350
20240823,100200,161798230,3110,3110,3110,3110,0
20240823,100100,161798230,3110,3110,3110,3110,0
20240823,100000,161798230,3110,3110,3110,3110,0
20240823,095900,161798230,3110,3110,3110,3110,5
20240823,095800,161782680,3110,3110,3110,3110,72
20240823,095700,161558760,3110,3110,3110,3110,6
20240823,095600,161540100,3090,3090,3090,3090,0
20240823,095500,161540100,3090,3090,3090,3090,100
20240823,095400,161231100,3090,3095,3095,3090,200
20240823,095300,160612800,3095,3105,3105,3095,1214
20240823,095200,156852875,3105,3105,3105,3105,20
20240823,095100,156790775,3105,3110,3110,3105,4916
20240823,095000,141522970,3110,3110,3110,3110,10
20240823,094900,141491870,3105,3110,3110,3105,733
20240823,094800,139215405,3120,3120,3120,3120,1712
20240823,094700,133873965,3120,3120,3120,3120,38
20240823,094600,133755405,3120,3115,3120,3115,1255
20240823,094500,129846075,3120,3120,3120,3120,132
20240823,094400,129434235,3120,3120,3120,3120,18
20240823,094300,129378075,3120,3120,3120,3120,0
20240823,094200,129378075,3120,3120,3120,3120,0
20240823,094100,129378075,3120,3120,3120,3120,74
20240823,094000,129147195,3120,3120,3120,3120,31
20240823,093900,129050475,3120,3120,3120,3120,0
20240823,093800,129050475,3120,3120,3120,3120,0
20240823,093700,129050475,3120,3120,3120,3120,315
20240823,093600,128067675,3125,3125,3125,3125,166
20240823,093500,127548925,3130,3125,3130,3125,33
20240823,093400,127445765,3125,3125,3125,3125,2
20240823,093300,127439515,3125,3125,3125,3125,0
20240823,093200,127439515,3125,3125,3125,3125,173
20240823,093100,126898890,3125,3125,3125,3125,42
20240823,093000,126767640,3135,3135,3135,3135,0
20240823,092900,126767640,3135,3135,3135,3135,0
20240823,092800,126767640,3135,3135,3135,3135,0
20240823,092700,126767640,3135,3135,3135,3135,1
20240823,092600,126764505,3115,3115,3115,3115,7
20240823,092500,126742700,3115,3115,3115,3115,350
20240823,092400,125652450,3115,3115,3115,3115,67
20240823,092300,125443745,3115,3115,3115,3115,0
20240823,092200,125443745,3115,3115,3140,3115,884
20240823,092100,122678835,3115,3115,3115,3115,0
20240823,092000,122678835,3115,3090,3115,3090,21547
20240823,091900,56097530,3090,3085,3090,3085,3280
20240823,091800,45971820,3080,3085,3085,3080,13
20240823,091700,45931730,3085,3085,3085,3085,50
20240823,091600,45777480,3085,3085,3085,3080,1390
20240823,091500,41489335,3085,3095,3095,3085,1211
20240823,091400,37747295,3095,3095,3095,3095,1161
20240823,091300,34154000,3100,3100,3100,3100,770
20240823,091200,31767000,3100,3100,3100,3100,2909
20240823,091100,22749100,3100,3100,3100,3100,0
20240823,091000,22749100,3100,3105,3105,3100,76
20240823,090900,22513250,3105,3105,3105,3105,50
20240823,090800,22358000,3105,3105,3110,3105,2330
20240823,090700,15116325,3100,3100,3100,3100,395
20240823,090600,13891825,3105,3100,3105,3100,101
20240823,090500,13578470,3100,3105,3105,3100,560
20240823,090400,11842085,3110,3110,3115,3110,2209
20240823,090300,4972015,3110,3110,3110,3110,7
20240823,090200,4950245,3110,3110,3110,3110,1
20240823,090100,4947135,3090,3090,3090,3090,989
20240823,090000,1891125,3070,3080,3095,3070,614