KissMeData/034310/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191500,627641340,10550,10550,10550,10550,1144
20240823,191400,627641340,10550,10550,10550,10550,0
20240823,191300,627641340,10550,10550,10550,10550,0
20240823,191200,627641340,10550,10550,10550,10550,0
20240823,191100,627641340,10550,10550,10550,10550,0
20240823,191000,627641340,10550,10550,10550,10550,0
20240823,190900,627641340,10550,10550,10550,10550,0
20240823,190800,627641340,10550,10550,10550,10550,0
20240823,190700,627641340,10550,10550,10550,10550,0
20240823,190600,627641340,10550,10550,10550,10550,0
20240823,190500,627641340,10550,10550,10550,10550,0
20240823,190400,627641340,10550,10550,10550,10550,0
20240823,190300,627641340,10550,10550,10550,10550,0
20240823,190200,627641340,10550,10550,10550,10550,0
20240823,190100,627641340,10550,10550,10550,10550,0
20240823,190000,627641340,10550,10550,10550,10550,0
20240823,185900,627641340,10550,10550,10550,10550,0
20240823,185800,627641340,10550,10550,10550,10550,0
20240823,185700,627641340,10550,10550,10550,10550,0
20240823,185600,627641340,10550,10550,10550,10550,0
20240823,185500,627641340,10550,10550,10550,10550,0
20240823,185400,627641340,10550,10550,10550,10550,0
20240823,185300,627641340,10550,10550,10550,10550,0
20240823,185200,627641340,10550,10550,10550,10550,0
20240823,185100,627641340,10550,10550,10550,10550,0
20240823,185000,627641340,10550,10550,10550,10550,0
20240823,184900,627641340,10550,10550,10550,10550,0
20240823,184800,627641340,10550,10550,10550,10550,0
20240823,184700,627641340,10550,10550,10550,10550,0
20240823,184600,627641340,10550,10550,10550,10550,0
20240823,184500,627641340,10550,10550,10550,10550,1144
20240823,184400,627641340,10550,10550,10550,10550,0
20240823,184300,627641340,10550,10550,10550,10550,0
20240823,184200,627641340,10550,10550,10550,10550,0
20240823,184100,627641340,10550,10550,10550,10550,0
20240823,184000,627641340,10550,10550,10550,10550,0
20240823,183900,627641340,10550,10550,10550,10550,0
20240823,183800,627641340,10550,10550,10550,10550,0
20240823,183700,627641340,10550,10550,10550,10550,0
20240823,183600,627641340,10550,10550,10550,10550,0
20240823,183500,627641340,10550,10550,10550,10550,0
20240823,183400,627641340,10550,10550,10550,10550,0
20240823,183300,627641340,10550,10550,10550,10550,0
20240823,183200,627641340,10550,10550,10550,10550,0
20240823,183100,627641340,10550,10550,10550,10550,0
20240823,183000,627641340,10550,10550,10550,10550,0
20240823,182900,627641340,10550,10550,10550,10550,0
20240823,182800,627641340,10550,10550,10550,10550,0
20240823,182700,627641340,10550,10550,10550,10550,0
20240823,182600,627641340,10550,10550,10550,10550,0
20240823,182500,627641340,10550,10550,10550,10550,0
20240823,182400,627641340,10550,10550,10550,10550,0
20240823,182300,627641340,10550,10550,10550,10550,0
20240823,182200,627641340,10550,10550,10550,10550,0
20240823,182100,627641340,10550,10550,10550,10550,0
20240823,182000,627641340,10550,10550,10550,10550,0
20240823,181900,627641340,10550,10550,10550,10550,0
20240823,181800,627641340,10550,10550,10550,10550,0
20240823,181700,627641340,10550,10550,10550,10550,0
20240823,181600,627641340,10550,10550,10550,10550,0
20240823,181500,627641340,10550,10550,10550,10550,1144
20240823,181400,627641340,10550,10550,10550,10550,0
20240823,181300,627641340,10550,10550,10550,10550,0
20240823,181200,627641340,10550,10550,10550,10550,0
20240823,181100,627641340,10550,10550,10550,10550,0
20240823,181000,627641340,10550,10550,10550,10550,0
20240823,180900,627641340,10550,10550,10550,10550,0
20240823,180800,627641340,10550,10550,10550,10550,0
20240823,180700,627641340,10550,10550,10550,10550,0
20240823,180600,627641340,10550,10550,10550,10550,0
20240823,180500,627641340,10550,10550,10550,10550,0
20240823,180400,627641340,10550,10550,10550,10550,0
20240823,180300,627641340,10550,10550,10550,10550,0
20240823,180200,627641340,10550,10550,10550,10550,0
20240823,180100,627641340,10550,10550,10550,10550,0
20240823,180000,627641340,10550,10550,10550,10550,0
20240823,175900,627641340,10550,10550,10550,10550,0
20240823,175800,627641340,10550,10550,10550,10550,0
20240823,175700,627641340,10550,10550,10550,10550,0
20240823,175600,627641340,10550,10550,10550,10550,0
20240823,175500,627641340,10550,10550,10550,10550,0
20240823,175400,627641340,10550,10550,10550,10550,0
20240823,175300,627641340,10550,10550,10550,10550,0
20240823,175200,627641340,10550,10550,10550,10550,0
20240823,175100,627641340,10550,10550,10550,10550,0
20240823,175000,627641340,10550,10550,10550,10550,0
20240823,174900,627641340,10550,10550,10550,10550,0
20240823,174800,627641340,10550,10550,10550,10550,0
20240823,174700,627641340,10550,10550,10550,10550,0
20240823,174600,627641340,10550,10550,10550,10550,0
20240823,174500,627641340,10550,10550,10550,10550,1144
20240823,174400,627641340,10550,10550,10550,10550,0
20240823,174300,627641340,10550,10550,10550,10550,0
20240823,174200,627641340,10550,10550,10550,10550,0
20240823,174100,627641340,10550,10550,10550,10550,0
20240823,174000,627641340,10550,10550,10550,10550,0
20240823,173900,627641340,10550,10550,10550,10550,0
20240823,173800,627641340,10550,10550,10550,10550,0
20240823,173700,627641340,10550,10550,10550,10550,0
20240823,173600,627641340,10550,10550,10550,10550,0
20240823,173500,627641340,10550,10550,10550,10550,0
20240823,173400,627641340,10550,10550,10550,10550,0
20240823,173300,627641340,10550,10550,10550,10550,0
20240823,173200,627641340,10550,10550,10550,10550,0
20240823,173100,627641340,10550,10550,10550,10550,0
20240823,173000,627641340,10550,10550,10550,10550,0
20240823,172900,627641340,10550,10550,10550,10550,0
20240823,172800,627641340,10550,10550,10550,10550,0
20240823,172700,627641340,10550,10550,10550,10550,0
20240823,172600,627641340,10550,10550,10550,10550,0
20240823,172500,627641340,10550,10550,10550,10550,0
20240823,172400,627641340,10550,10550,10550,10550,0
20240823,172300,627641340,10550,10550,10550,10550,0
20240823,172200,627641340,10550,10550,10550,10550,0
20240823,172100,627641340,10550,10550,10550,10550,0
20240823,172000,627641340,10550,10550,10550,10550,0
20240823,171900,627641340,10550,10550,10550,10550,0
20240823,171800,627641340,10550,10550,10550,10550,0
20240823,171700,627641340,10550,10550,10550,10550,0
20240823,171600,627641340,10550,10550,10550,10550,0
20240823,171500,627641340,10550,10550,10550,10550,1144
20240823,171400,627641340,10550,10550,10550,10550,0
20240823,171300,627641340,10550,10550,10550,10550,0
20240823,171200,627641340,10550,10550,10550,10550,0
20240823,171100,627641340,10550,10550,10550,10550,0
20240823,171000,627641340,10550,10550,10550,10550,0
20240823,170900,627641340,10550,10550,10550,10550,0
20240823,170800,627641340,10550,10550,10550,10550,0
20240823,170700,627641340,10550,10550,10550,10550,0
20240823,170600,627641340,10550,10550,10550,10550,0
20240823,170500,627641340,10550,10550,10550,10550,0
20240823,170400,627641340,10550,10550,10550,10550,0
20240823,170300,627641340,10550,10550,10550,10550,0
20240823,170200,627641340,10550,10550,10550,10550,0
20240823,170100,627641340,10550,10550,10550,10550,0
20240823,170000,627641340,10550,10550,10550,10550,0
20240823,165900,627641340,10550,10550,10550,10550,0
20240823,165800,627641340,10550,10550,10550,10550,0
20240823,165700,627641340,10550,10550,10550,10550,0
20240823,165600,627641340,10550,10550,10550,10550,0
20240823,165500,627641340,10550,10550,10550,10550,0
20240823,165400,627641340,10550,10550,10550,10550,0
20240823,165300,627641340,10550,10550,10550,10550,0
20240823,165200,627641340,10550,10550,10550,10550,0
20240823,165100,627641340,10550,10550,10550,10550,0
20240823,165000,627641340,10550,10550,10550,10550,0
20240823,164900,627641340,10550,10550,10550,10550,0
20240823,164800,627641340,10550,10550,10550,10550,0
20240823,164700,627641340,10550,10550,10550,10550,0
20240823,164600,627641340,10550,10550,10550,10550,0
20240823,164500,627641340,10550,10550,10550,10550,1144
20240823,164400,627641340,10550,10550,10550,10550,0
20240823,164300,627641340,10550,10550,10550,10550,0
20240823,164200,627641340,10550,10550,10550,10550,0
20240823,164100,627641340,10550,10550,10550,10550,0
20240823,164000,627641340,10550,10550,10550,10550,0
20240823,163900,627641340,10550,10550,10550,10550,0
20240823,163800,627641340,10550,10550,10550,10550,0
20240823,163700,627641340,10550,10550,10550,10550,0
20240823,163600,627641340,10550,10550,10550,10550,0
20240823,163500,627641340,10550,10550,10550,10550,0
20240823,163400,627641340,10550,10550,10550,10550,0
20240823,163300,627641340,10550,10550,10550,10550,0
20240823,163200,627641340,10550,10550,10550,10550,0
20240823,163100,627641340,10550,10550,10550,10550,0
20240823,163000,627641340,10550,10550,10550,10550,0
20240823,162900,627641340,10550,10550,10550,10550,0
20240823,162800,627641340,10550,10550,10550,10550,0
20240823,162700,627641340,10550,10550,10550,10550,0
20240823,162600,627641340,10550,10550,10550,10550,0
20240823,162500,627641340,10550,10550,10550,10550,0
20240823,162400,627641340,10550,10550,10550,10550,0
20240823,162300,627641340,10550,10550,10550,10550,0
20240823,162200,627641340,10550,10550,10550,10550,0
20240823,162100,627641340,10550,10550,10550,10550,0
20240823,162000,627641340,10550,10550,10550,10550,0
20240823,161900,627641340,10550,10550,10550,10550,0
20240823,161800,627641340,10550,10550,10550,10550,0
20240823,161700,627641340,10550,10550,10550,10550,0
20240823,161600,627641340,10550,10550,10550,10550,0
20240823,161500,627641340,10550,10550,10550,10550,1144
20240823,161400,627641340,10550,10550,10550,10550,0
20240823,161300,627641340,10550,10550,10550,10550,0
20240823,161200,627641340,10550,10550,10550,10550,0
20240823,161100,627641340,10550,10550,10550,10550,0
20240823,161000,627641340,10550,10550,10550,10550,0
20240823,160900,627641340,10550,10550,10550,10550,0
20240823,160800,627641340,10550,10550,10550,10550,0
20240823,160700,627641340,10550,10550,10550,10550,0
20240823,160600,627641340,10550,10550,10550,10550,0
20240823,160500,627641340,10550,10550,10550,10550,0
20240823,160400,627641340,10550,10550,10550,10550,0
20240823,160300,627641340,10550,10550,10550,10550,0
20240823,160200,627641340,10550,10550,10550,10550,0
20240823,160100,627641340,10550,10550,10550,10550,0
20240823,160000,627641340,10550,10550,10550,10550,0
20240823,155900,627641340,10550,10550,10550,10550,0
20240823,155800,627641340,10550,10550,10550,10550,0
20240823,155700,627641340,10550,10550,10550,10550,0
20240823,155600,627641340,10550,10550,10550,10550,0
20240823,155500,627641340,10550,10550,10550,10550,0
20240823,155400,627641340,10550,10550,10550,10550,0
20240823,155300,627641340,10550,10550,10550,10550,0
20240823,155200,627641340,10550,10550,10550,10550,0
20240823,155100,627641340,10550,10550,10550,10550,0
20240823,155000,627641340,10550,10550,10550,10550,0
20240823,154900,627641340,10550,10550,10550,10550,0
20240823,154800,627641340,10550,10550,10550,10550,0
20240823,154700,627641340,10550,10550,10550,10550,0
20240823,154600,627641340,10550,10550,10550,10550,0
20240823,154500,627641340,10550,10550,10550,10550,1144
20240823,154400,627641340,10550,10550,10550,10550,0
20240823,154300,627641340,10550,10550,10550,10550,0
20240823,154200,627641340,10550,10550,10550,10550,0
20240823,154100,627641340,10550,10550,10550,10550,0
20240823,154000,627641340,10550,10550,10550,10550,0
20240823,153900,627641340,10550,10550,10550,10550,0
20240823,153800,627641340,10550,10550,10550,10550,0
20240823,153700,627641340,10550,10550,10550,10550,0
20240823,153600,627641340,10550,10550,10550,10550,0
20240823,153500,627641340,10550,10550,10550,10550,0
20240823,153400,627641340,10550,10550,10550,10550,0
20240823,153300,627641340,10550,10550,10550,10550,0
20240823,153200,627641340,10550,10550,10550,10550,0
20240823,153100,627641340,10550,10550,10550,10550,0
20240823,153000,627641340,10550,10550,10550,10550,1144
20240823,152900,615572140,10550,10550,10550,10550,0
20240823,152800,615572140,10550,10550,10550,10550,0
20240823,152700,615572140,10550,10550,10550,10550,0
20240823,152600,615572140,10550,10550,10550,10550,0
20240823,152500,615572140,10550,10550,10550,10550,0
20240823,152400,615572140,10550,10550,10550,10550,0
20240823,152300,615572140,10550,10550,10550,10550,0
20240823,152200,615572140,10550,10550,10550,10550,0
20240823,152100,615572140,10550,10550,10550,10550,0
20240823,152000,615572140,10550,10550,10550,10550,0
20240823,151900,615572140,10550,10550,10550,10550,2
20240823,151800,615551040,10550,10550,10550,10540,139
20240823,151700,614085710,10550,10550,10550,10550,1
20240823,151600,614075160,10550,10550,10550,10550,18
20240823,151500,613885260,10550,10550,10550,10550,660
20240823,151400,606922260,10550,10550,10550,10550,0
20240823,151300,606922260,10550,10550,10550,10550,414
20240823,151200,602554560,10550,10550,10550,10550,0
20240823,151100,602554560,10550,10550,10550,10550,18
20240823,151000,602364660,10550,10540,10550,10530,560
20240823,150900,596462600,10550,10550,10550,10550,2
20240823,150800,596441500,10550,10550,10550,10550,6
20240823,150700,596378200,10550,10590,10590,10550,1473
20240823,150600,580830210,10600,10600,10600,10550,3002
20240823,150500,549151270,10550,10590,10590,10550,2380
20240823,150400,524028190,10600,10550,10600,10550,1334
20240823,150300,509941660,10550,10580,10580,10550,1673
20240823,150200,492279710,10580,10580,10580,10580,0
20240823,150100,492279710,10580,10580,10580,10580,4
20240823,150000,492237390,10580,10580,10580,10580,0
20240823,145900,492237390,10580,10580,10580,10550,1051
20240823,145800,481148390,10590,10550,10590,10550,1396
20240823,145700,466420240,10550,10590,10600,10550,2300
20240823,145600,442132110,10550,10590,10600,10550,2310
20240823,145500,417736990,10600,10590,10600,10560,395
20240823,145400,413557570,10590,10590,10590,10590,0
20240823,145300,413557570,10590,10590,10590,10590,0
20240823,145200,413557570,10590,10590,10590,10590,0
20240823,145100,413557570,10590,10590,10590,10590,0
20240823,145000,413557570,10590,10590,10590,10590,0
20240823,144900,413557570,10590,10590,10590,10590,0
20240823,144800,413557570,10590,10590,10590,10590,0
20240823,144700,413557570,10590,10590,10590,10590,0
20240823,144600,413557570,10590,10590,10590,10590,0
20240823,144500,413557570,10590,10590,10590,10590,0
20240823,144400,413557570,10590,10590,10590,10590,0
20240823,144300,413557570,10590,10590,10590,10590,0
20240823,144200,413557570,10590,10590,10590,10590,0
20240823,144100,413557570,10590,10590,10590,10590,34
20240823,144000,413197510,10590,10590,10590,10590,0
20240823,143900,413197510,10590,10590,10590,10590,0
20240823,143800,413197510,10590,10590,10590,10590,0
20240823,143700,413197510,10590,10580,10590,10580,4
20240823,143600,413155160,10590,10590,10590,10590,0
20240823,143500,413155160,10590,10590,10590,10590,0
20240823,143400,413155160,10590,10590,10590,10590,0
20240823,143300,413155160,10590,10590,10590,10590,0
20240823,143200,413155160,10590,10590,10590,10590,13
20240823,143100,413017490,10590,10590,10590,10590,2
20240823,143000,412996310,10590,10580,10590,10580,1400
20240823,142900,398183970,10580,10580,10580,10580,1
20240823,142800,398173390,10580,10580,10580,10580,0
20240823,142700,398173390,10580,10580,10580,10580,0
20240823,142600,398173390,10580,10580,10580,10580,37
20240823,142500,397781930,10580,10580,10580,10580,0
20240823,142400,397781930,10580,10580,10580,10580,0
20240823,142300,397781930,10580,10580,10580,10580,0
20240823,142200,397781930,10580,10580,10580,10580,0
20240823,142100,397781930,10580,10580,10580,10580,0
20240823,142000,397781930,10580,10580,10580,10580,2
20240823,141900,397760770,10580,10580,10580,10580,0
20240823,141800,397760770,10580,10570,10580,10570,2
20240823,141700,397739620,10580,10580,10580,10580,0
20240823,141600,397739620,10580,10580,10580,10580,0
20240823,141500,397739620,10580,10580,10580,10580,0
20240823,141400,397739620,10580,10580,10580,10580,0
20240823,141300,397739620,10580,10580,10580,10580,0
20240823,141200,397739620,10580,10580,10580,10580,0
20240823,141100,397739620,10580,10580,10580,10580,37
20240823,141000,397348160,10580,10580,10580,10580,0
20240823,140900,397348160,10580,10580,10580,10580,0
20240823,140800,397348160,10580,10580,10580,10580,0
20240823,140700,397348160,10580,10580,10580,10580,0
20240823,140600,397348160,10580,10580,10580,10580,0
20240823,140500,397348160,10580,10580,10580,10580,0
20240823,140400,397348160,10580,10580,10580,10580,0
20240823,140300,397348160,10580,10580,10580,10580,6
20240823,140200,397284680,10580,10580,10580,10580,0
20240823,140100,397284680,10580,10580,10580,10580,0
20240823,140000,397284680,10580,10570,10580,10570,1400
20240823,135900,382478970,10570,10570,10570,10570,0
20240823,135800,382478970,10570,10570,10570,10570,0
20240823,135700,382478970,10570,10570,10570,10570,0
20240823,135600,382478970,10570,10570,10570,10570,37
20240823,135500,382087880,10570,10570,10570,10570,0
20240823,135400,382087880,10570,10570,10570,10570,0
20240823,135300,382087880,10570,10570,10570,10570,30
20240823,135200,381770780,10570,10570,10570,10570,0
20240823,135100,381770780,10570,10570,10570,10570,0
20240823,135000,381770780,10570,10570,10570,10570,0
20240823,134900,381770780,10570,10570,10570,10570,0
20240823,134800,381770780,10570,10570,10570,10570,0
20240823,134700,381770780,10570,10570,10570,10570,33
20240823,134600,381421970,10580,10580,10580,10580,0
20240823,134500,381421970,10580,10580,10580,10580,0
20240823,134400,381421970,10580,10580,10580,10580,55
20240823,134300,380840070,10580,10580,10580,10580,5
20240823,134200,380787170,10580,10580,10580,10580,0
20240823,134100,380787170,10580,10580,10580,10580,0
20240823,134000,380787170,10580,10580,10580,10580,0
20240823,133900,380787170,10580,10580,10580,10580,0
20240823,133800,380787170,10580,10580,10580,10580,0
20240823,133700,380787170,10580,10580,10580,10580,1
20240823,133600,380776590,10570,10570,10570,10570,53
20240823,133500,380216380,10580,10580,10580,10580,0
20240823,133400,380216380,10580,10580,10580,10580,0
20240823,133300,380216380,10580,10580,10580,10580,0
20240823,133200,380216380,10580,10580,10580,10580,0
20240823,133100,380216380,10580,10580,10580,10580,0
20240823,133000,380216380,10580,10580,10580,10580,1400
20240823,132900,365404380,10580,10580,10580,10580,1
20240823,132800,365393800,10580,10580,10580,10580,0
20240823,132700,365393800,10580,10580,10580,10580,0
20240823,132600,365393800,10580,10580,10580,10580,37
20240823,132500,365002340,10580,10580,10580,10580,0
20240823,132400,365002340,10580,10580,10580,10580,0
20240823,132300,365002340,10580,10580,10580,10580,0
20240823,132200,365002340,10580,10580,10580,10580,0
20240823,132100,365002340,10580,10580,10580,10580,0
20240823,132000,365002340,10580,10600,10600,10580,34
20240823,131900,364642250,10610,10620,10620,10610,692
20240823,131800,357294220,10630,10610,10630,10610,3170
20240823,131700,323660060,10610,10610,10610,10610,300
20240823,131600,320477060,10610,10610,10610,10610,0
20240823,131500,320477060,10610,10580,10610,10580,2961
20240823,131400,289148650,10580,10550,10580,10550,5108
20240823,131300,235196550,10550,10550,10550,10550,0
20240823,131200,235196550,10550,10550,10550,10550,0
20240823,131100,235196550,10550,10550,10550,10550,39
20240823,131000,234785100,10540,10540,10540,10540,0
20240823,130900,234785100,10540,10540,10540,10540,0
20240823,130800,234785100,10540,10540,10540,10540,15
20240823,130700,234627000,10550,10550,10550,10550,0
20240823,130600,234627000,10550,10550,10550,10550,0
20240823,130500,234627000,10550,10550,10550,10550,0
20240823,130400,234627000,10550,10550,10550,10550,0
20240823,130300,234627000,10550,10550,10550,10550,0
20240823,130200,234627000,10550,10550,10550,10550,0
20240823,130100,234627000,10550,10550,10550,10550,0
20240823,130000,234627000,10550,10540,10550,10540,600
20240823,125900,228299470,10540,10540,10540,10540,0
20240823,125800,228299470,10540,10540,10540,10540,0
20240823,125700,228299470,10540,10540,10540,10540,32
20240823,125600,227962190,10540,10540,10540,10540,0
20240823,125500,227962190,10540,10540,10540,10540,0
20240823,125400,227962190,10540,10540,10540,10540,0
20240823,125300,227962190,10540,10540,10540,10540,0
20240823,125200,227962190,10540,10540,10540,10540,0
20240823,125100,227962190,10540,10540,10540,10540,0
20240823,125000,227962190,10540,10540,10540,10540,0
20240823,124900,227962190,10540,10540,10540,10540,0
20240823,124800,227962190,10540,10540,10540,10540,0
20240823,124700,227962190,10540,10540,10540,10540,0
20240823,124600,227962190,10540,10540,10540,10540,0
20240823,124500,227962190,10540,10540,10540,10540,0
20240823,124400,227962190,10540,10540,10540,10540,0
20240823,124300,227962190,10540,10540,10540,10540,0
20240823,124200,227962190,10540,10540,10540,10540,0
20240823,124100,227962190,10540,10540,10540,10540,0
20240823,124000,227962190,10540,10540,10540,10540,0
20240823,123900,227962190,10540,10540,10540,10540,0
20240823,123800,227962190,10540,10540,10540,10540,37
20240823,123700,227572210,10540,10540,10540,10540,0
20240823,123600,227572210,10540,10540,10540,10540,0
20240823,123500,227572210,10540,10540,10540,10540,1
20240823,123400,227561670,10540,10540,10540,10540,0
20240823,123300,227561670,10540,10540,10540,10540,0
20240823,123200,227561670,10540,10540,10540,10540,0
20240823,123100,227561670,10540,10540,10540,10540,0
20240823,123000,227561670,10540,10540,10540,10540,0
20240823,122900,227561670,10540,10540,10540,10540,5
20240823,122800,227508970,10540,10540,10540,10540,0
20240823,122700,227508970,10540,10540,10540,10540,0
20240823,122600,227508970,10540,10540,10540,10540,0
20240823,122500,227508970,10540,10540,10540,10540,0
20240823,122400,227508970,10540,10540,10540,10540,0
20240823,122300,227508970,10540,10530,10540,10530,2
20240823,122200,227487900,10540,10540,10540,10540,1
20240823,122100,227477360,10540,10540,10540,10540,0
20240823,122000,227477360,10540,10540,10540,10540,1
20240823,121900,227466820,10540,10540,10540,10540,0
20240823,121800,227466820,10540,10530,10540,10530,2
20240823,121700,227445750,10540,10540,10540,10540,35
20240823,121600,227076850,10540,10540,10540,10540,0
20240823,121500,227076850,10540,10540,10540,10540,0
20240823,121400,227076850,10540,10540,10540,10540,0
20240823,121300,227076850,10540,10540,10540,10540,0
20240823,121200,227076850,10540,10540,10540,10540,0
20240823,121100,227076850,10540,10540,10540,10540,0
20240823,121000,227076850,10540,10540,10540,10540,0
20240823,120900,227076850,10540,10540,10540,10540,0
20240823,120800,227076850,10540,10540,10540,10540,0
20240823,120700,227076850,10540,10540,10540,10540,0
20240823,120600,227076850,10540,10540,10540,10540,0
20240823,120500,227076850,10540,10540,10540,10540,0
20240823,120400,227076850,10540,10540,10540,10540,0
20240823,120300,227076850,10540,10540,10540,10540,0
20240823,120200,227076850,10540,10540,10540,10540,0
20240823,120100,227076850,10540,10540,10540,10540,0
20240823,120000,227076850,10540,10540,10540,10540,0
20240823,115900,227076850,10540,10540,10540,10540,0
20240823,115800,227076850,10540,10540,10540,10540,0
20240823,115700,227076850,10540,10540,10540,10540,0
20240823,115600,227076850,10540,10540,10540,10540,0
20240823,115500,227076850,10540,10540,10540,10540,0
20240823,115400,227076850,10540,10540,10540,10540,0
20240823,115300,227076850,10540,10540,10540,10540,1
20240823,115200,227066310,10540,10540,10540,10540,38
20240823,115100,226665790,10540,10540,10540,10540,0
20240823,115000,226665790,10540,10540,10540,10540,0
20240823,114900,226665790,10540,10540,10540,10540,0
20240823,114800,226665790,10540,10540,10540,10540,0
20240823,114700,226665790,10540,10540,10540,10540,0
20240823,114600,226665790,10540,10540,10540,10540,0
20240823,114500,226665790,10540,10540,10540,10540,0
20240823,114400,226665790,10540,10540,10540,10540,0
20240823,114300,226665790,10540,10540,10540,10540,2
20240823,114200,226644710,10540,10540,10540,10540,0
20240823,114100,226644710,10540,10540,10540,10540,0
20240823,114000,226644710,10540,10540,10540,10540,0
20240823,113900,226644710,10540,10540,10540,10540,0
20240823,113800,226644710,10540,10540,10540,10540,0
20240823,113700,226644710,10540,10540,10540,10540,0
20240823,113600,226644710,10540,10540,10540,10540,0
20240823,113500,226644710,10540,10540,10540,10540,0
20240823,113400,226644710,10540,10540,10540,10540,1
20240823,113300,226634170,10530,10530,10530,10530,0
20240823,113200,226634170,10530,10530,10530,10530,128
20240823,113100,225286330,10540,10540,10540,10540,0
20240823,113000,225286330,10540,10540,10540,10540,0
20240823,112900,225286330,10540,10540,10540,10540,35
20240823,112800,224917430,10540,10540,10540,10540,0
20240823,112700,224917430,10540,10540,10540,10540,0
20240823,112600,224917430,10540,10540,10540,10540,0
20240823,112500,224917430,10540,10540,10540,10540,0
20240823,112400,224917430,10540,10540,10540,10540,0
20240823,112300,224917430,10540,10540,10540,10540,0
20240823,112200,224917430,10540,10540,10540,10540,0
20240823,112100,224917430,10540,10540,10540,10540,0
20240823,112000,224917430,10540,10540,10540,10540,1
20240823,111900,224906890,10540,10540,10540,10540,0
20240823,111800,224906890,10540,10540,10540,10540,0
20240823,111700,224906890,10540,10540,10540,10540,0
20240823,111600,224906890,10540,10540,10540,10540,1
20240823,111500,224896350,10530,10530,10530,10530,0
20240823,111400,224896350,10530,10530,10530,10530,0
20240823,111300,224896350,10530,10530,10530,10530,0
20240823,111200,224896350,10530,10530,10530,10530,36
20240823,111100,224517270,10540,10540,10540,10540,0
20240823,111000,224517270,10540,10540,10540,10540,0
20240823,110900,224517270,10540,10540,10540,10540,0
20240823,110800,224517270,10540,10540,10540,10540,0
20240823,110700,224517270,10540,10540,10540,10540,0
20240823,110600,224517270,10540,10540,10540,10540,1
20240823,110500,224506730,10530,10530,10530,10530,132
20240823,110400,223116770,10540,10540,10540,10540,0
20240823,110300,223116770,10540,10540,10540,10540,0
20240823,110200,223116770,10540,10540,10540,10540,0
20240823,110100,223116770,10540,10540,10540,10540,0
20240823,110000,223116770,10540,10530,10540,10530,728
20240823,105900,215444920,10530,10530,10530,10530,6
20240823,105800,215381740,10530,10530,10530,10530,6
20240823,105700,215318560,10520,10520,10520,10520,154
20240823,105600,213698480,10530,10530,10530,10530,0
20240823,105500,213698480,10530,10530,10530,10530,0
20240823,105400,213698480,10530,10530,10540,10530,80
20240823,105300,212856070,10520,10520,10520,10520,285
20240823,105200,209857870,10520,10520,10520,10520,0
20240823,105100,209857870,10520,10520,10520,10520,108
20240823,105000,208721710,10530,10530,10530,10530,21
20240823,104900,208500580,10530,10550,10550,10530,335
20240823,104800,204970760,10550,10550,10580,10550,1606
20240823,104700,188027430,10580,10580,10580,10580,0
20240823,104600,188027430,10580,10580,10580,10580,0
20240823,104500,188027430,10580,10580,10580,10580,9
20240823,104400,187932210,10580,10580,10580,10580,0
20240823,104300,187932210,10580,10580,10580,10580,4
20240823,104200,187889890,10550,10550,10550,10550,2466
20240823,104100,161873590,10580,10570,10580,10550,375
20240823,104000,157916640,10580,10580,10580,10580,1
20240823,103900,157906060,10580,10580,10580,10580,0
20240823,103800,157906060,10580,10580,10580,10580,0
20240823,103700,157906060,10580,10580,10580,10580,0
20240823,103600,157906060,10580,10580,10580,10580,1
20240823,103500,157895480,10570,10590,10590,10570,159
20240823,103400,156214560,10590,10590,10590,10590,28
20240823,103300,155918040,10600,10600,10600,10600,0
20240823,103200,155918040,10600,10600,10600,10600,0
20240823,103100,155918040,10600,10600,10600,10600,0
20240823,103000,155918040,10600,10600,10600,10600,601
20240823,102900,149547440,10580,10580,10580,10580,65
20240823,102800,148859740,10600,10600,10600,10600,1
20240823,102700,148849140,10560,10560,10560,10560,0
20240823,102600,148849140,10560,10560,10560,10560,0
20240823,102500,148849140,10560,10560,10560,10560,0
20240823,102400,148849140,10560,10560,10560,10560,0
20240823,102300,148849140,10560,10560,10560,10560,0
20240823,102200,148849140,10560,10560,10560,10560,0
20240823,102100,148849140,10560,10560,10560,10560,0
20240823,102000,148849140,10560,10550,10560,10550,1339
20240823,101900,134722330,10550,10550,10550,10550,8
20240823,101800,134637930,10550,10540,10550,10540,41
20240823,101700,134205740,10550,10550,10550,10550,3711
20240823,101600,95054690,10590,10590,10590,10590,0
20240823,101500,95054690,10590,10590,10590,10590,1
20240823,101400,95044100,10590,10540,10590,10540,1543
20240823,101300,78777630,10540,10540,10540,10540,2
20240823,101200,78756550,10540,10540,10540,10540,4
20240823,101100,78714390,10540,10540,10540,10540,0
20240823,101000,78714390,10540,10540,10540,10540,683
20240823,100900,71515570,10550,10550,10550,10550,0
20240823,100800,71515570,10550,10550,10550,10550,0
20240823,100700,71515570,10550,10550,10550,10550,0
20240823,100600,71515570,10550,10550,10550,10550,0
20240823,100500,71515570,10550,10550,10550,10550,0
20240823,100400,71515570,10550,10550,10550,10550,18
20240823,100300,71325670,10550,10550,10550,10550,7
20240823,100200,71251820,10550,10550,10550,10550,7
20240823,100100,71177970,10550,10560,10590,10550,1526
20240823,100000,55074250,10610,10540,10610,10540,1382
20240823,095900,40507900,10540,10540,10540,10540,0
20240823,095800,40507900,10540,10540,10540,10540,0
20240823,095700,40507900,10540,10550,10550,10540,2
20240823,095600,40486810,10550,10550,10550,10550,22
20240823,095500,40254710,10550,10550,10550,10550,0
20240823,095400,40254710,10550,10550,10550,10550,50
20240823,095300,39727210,10560,10560,10560,10560,0
20240823,095200,39727210,10560,10560,10560,10560,6
20240823,095100,39663850,10560,10600,10600,10560,778
20240823,095000,31447370,10580,10600,10600,10580,149
20240823,094900,29870800,10610,10600,10610,10600,16
20240823,094800,29701190,10600,10600,10600,10600,0
20240823,094700,29701190,10600,10600,10600,10600,0
20240823,094600,29701190,10600,10610,10620,10600,107
20240823,094500,28566380,10610,10600,10610,10600,54
20240823,094400,27993970,10600,10600,10600,10600,0
20240823,094300,27993970,10600,10590,10600,10590,16
20240823,094200,27824520,10600,10600,10600,10600,0
20240823,094100,27824520,10600,10600,10600,10600,0
20240823,094000,27824520,10600,10600,10600,10600,0
20240823,093900,27824520,10600,10600,10600,10600,0
20240823,093800,27824520,10600,10600,10600,10600,0
20240823,093700,27824520,10600,10600,10600,10600,0
20240823,093600,27824520,10600,10600,10600,10600,0
20240823,093500,27824520,10600,10600,10600,10600,0
20240823,093400,27824520,10600,10600,10600,10600,0
20240823,093300,27824520,10600,10600,10600,10600,7
20240823,093200,27750320,10600,10600,10600,10600,1
20240823,093100,27739720,10590,10560,10600,10560,117
20240823,093000,26502580,10550,10550,10550,10550,704
20240823,092900,19075380,10550,10550,10550,10550,0
20240823,092800,19075380,10550,10550,10550,10550,0
20240823,092700,19075380,10550,10550,10550,10550,0
20240823,092600,19075380,10550,10550,10550,10550,0
20240823,092500,19075380,10550,10550,10550,10550,0
20240823,092400,19075380,10550,10550,10550,10550,0
20240823,092300,19075380,10550,10550,10550,10550,0
20240823,092200,19075380,10550,10550,10550,10550,20
20240823,092100,18864380,10550,10550,10550,10550,0
20240823,092000,18864380,10550,10550,10550,10550,0
20240823,091900,18864380,10550,10550,10550,10550,0
20240823,091800,18864380,10550,10550,10550,10550,11
20240823,091700,18748330,10550,10550,10550,10550,0
20240823,091600,18748330,10550,10550,10550,10550,0
20240823,091500,18748330,10550,10550,10550,10550,0
20240823,091400,18748330,10550,10550,10550,10550,0
20240823,091300,18748330,10550,10550,10550,10550,0
20240823,091200,18748330,10550,10550,10550,10550,0
20240823,091100,18748330,10550,10550,10550,10550,0
20240823,091000,18748330,10550,10550,10550,10550,50
20240823,090900,18220830,10540,10540,10540,10540,265
20240823,090800,15427730,10540,10540,10540,10540,0
20240823,090700,15427730,10540,10530,10540,10530,36
20240823,090600,15048440,10530,10530,10530,10530,0
20240823,090500,15048440,10530,10530,10530,10530,1
20240823,090400,15037910,10490,10500,10500,10490,70
20240823,090300,14303600,10530,10530,10530,10530,5
20240823,090200,14250950,10540,10540,10540,10540,0
20240823,090100,14250950,10540,10510,10540,10500,968
20240823,090000,4060540,10510,10530,10530,10510,385