KissMeData/035510/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191600,139600120,9500,9500,9500,9500,279
20240823,191500,139600120,9500,9500,9500,9500,0
20240823,191400,139600120,9500,9500,9500,9500,0
20240823,191300,139600120,9500,9500,9500,9500,0
20240823,191200,139600120,9500,9500,9500,9500,0
20240823,191100,139600120,9500,9500,9500,9500,0
20240823,191000,139600120,9500,9500,9500,9500,0
20240823,190900,139600120,9500,9500,9500,9500,0
20240823,190800,139600120,9500,9500,9500,9500,0
20240823,190700,139600120,9500,9500,9500,9500,0
20240823,190600,139600120,9500,9500,9500,9500,0
20240823,190500,139600120,9500,9500,9500,9500,0
20240823,190400,139600120,9500,9500,9500,9500,0
20240823,190300,139600120,9500,9500,9500,9500,0
20240823,190200,139600120,9500,9500,9500,9500,0
20240823,190100,139600120,9500,9500,9500,9500,0
20240823,190000,139600120,9500,9500,9500,9500,0
20240823,185900,139600120,9500,9500,9500,9500,0
20240823,185800,139600120,9500,9500,9500,9500,0
20240823,185700,139600120,9500,9500,9500,9500,0
20240823,185600,139600120,9500,9500,9500,9500,0
20240823,185500,139600120,9500,9500,9500,9500,0
20240823,185400,139600120,9500,9500,9500,9500,0
20240823,185300,139600120,9500,9500,9500,9500,0
20240823,185200,139600120,9500,9500,9500,9500,0
20240823,185100,139600120,9500,9500,9500,9500,0
20240823,185000,139600120,9500,9500,9500,9500,0
20240823,184900,139600120,9500,9500,9500,9500,0
20240823,184800,139600120,9500,9500,9500,9500,0
20240823,184700,139600120,9500,9500,9500,9500,0
20240823,184600,139600120,9500,9500,9500,9500,279
20240823,184500,139600120,9500,9500,9500,9500,0
20240823,184400,139600120,9500,9500,9500,9500,0
20240823,184300,139600120,9500,9500,9500,9500,0
20240823,184200,139600120,9500,9500,9500,9500,0
20240823,184100,139600120,9500,9500,9500,9500,0
20240823,184000,139600120,9500,9500,9500,9500,0
20240823,183900,139600120,9500,9500,9500,9500,0
20240823,183800,139600120,9500,9500,9500,9500,0
20240823,183700,139600120,9500,9500,9500,9500,0
20240823,183600,139600120,9500,9500,9500,9500,0
20240823,183500,139600120,9500,9500,9500,9500,0
20240823,183400,139600120,9500,9500,9500,9500,0
20240823,183300,139600120,9500,9500,9500,9500,0
20240823,183200,139600120,9500,9500,9500,9500,0
20240823,183100,139600120,9500,9500,9500,9500,0
20240823,183000,139600120,9500,9500,9500,9500,0
20240823,182900,139600120,9500,9500,9500,9500,0
20240823,182800,139600120,9500,9500,9500,9500,0
20240823,182700,139600120,9500,9500,9500,9500,0
20240823,182600,139600120,9500,9500,9500,9500,0
20240823,182500,139600120,9500,9500,9500,9500,0
20240823,182400,139600120,9500,9500,9500,9500,0
20240823,182300,139600120,9500,9500,9500,9500,0
20240823,182200,139600120,9500,9500,9500,9500,0
20240823,182100,139600120,9500,9500,9500,9500,0
20240823,182000,139600120,9500,9500,9500,9500,0
20240823,181900,139600120,9500,9500,9500,9500,0
20240823,181800,139600120,9500,9500,9500,9500,0
20240823,181700,139600120,9500,9500,9500,9500,0
20240823,181600,139600120,9500,9500,9500,9500,279
20240823,181500,139600120,9500,9500,9500,9500,0
20240823,181400,139600120,9500,9500,9500,9500,0
20240823,181300,139600120,9500,9500,9500,9500,0
20240823,181200,139600120,9500,9500,9500,9500,0
20240823,181100,139600120,9500,9500,9500,9500,0
20240823,181000,139600120,9500,9500,9500,9500,0
20240823,180900,139600120,9500,9500,9500,9500,0
20240823,180800,139600120,9500,9500,9500,9500,0
20240823,180700,139600120,9500,9500,9500,9500,0
20240823,180600,139600120,9500,9500,9500,9500,0
20240823,180500,139600120,9500,9500,9500,9500,0
20240823,180400,139600120,9500,9500,9500,9500,0
20240823,180300,139600120,9500,9500,9500,9500,0
20240823,180200,139600120,9500,9500,9500,9500,0
20240823,180100,139600120,9500,9500,9500,9500,0
20240823,180000,139600120,9500,9500,9500,9500,0
20240823,175900,139600120,9500,9500,9500,9500,0
20240823,175800,139600120,9500,9500,9500,9500,0
20240823,175700,139600120,9500,9500,9500,9500,0
20240823,175600,139600120,9500,9500,9500,9500,0
20240823,175500,139600120,9500,9500,9500,9500,0
20240823,175400,139600120,9500,9500,9500,9500,0
20240823,175300,139600120,9500,9500,9500,9500,0
20240823,175200,139600120,9500,9500,9500,9500,0
20240823,175100,139600120,9500,9500,9500,9500,0
20240823,175000,139600120,9500,9500,9500,9500,0
20240823,174900,139600120,9500,9500,9500,9500,0
20240823,174800,139600120,9500,9500,9500,9500,0
20240823,174700,139600120,9500,9500,9500,9500,0
20240823,174600,139600120,9500,9500,9500,9500,279
20240823,174500,139600120,9500,9500,9500,9500,0
20240823,174400,139600120,9500,9500,9500,9500,0
20240823,174300,139600120,9500,9500,9500,9500,0
20240823,174200,139600120,9500,9500,9500,9500,0
20240823,174100,139600120,9500,9500,9500,9500,0
20240823,174000,139600120,9500,9500,9500,9500,0
20240823,173900,139600120,9500,9500,9500,9500,0
20240823,173800,139600120,9500,9500,9500,9500,0
20240823,173700,139600120,9500,9500,9500,9500,0
20240823,173600,139600120,9500,9500,9500,9500,0
20240823,173500,139600120,9500,9500,9500,9500,0
20240823,173400,139600120,9500,9500,9500,9500,0
20240823,173300,139600120,9500,9500,9500,9500,0
20240823,173200,139600120,9500,9500,9500,9500,0
20240823,173100,139600120,9500,9500,9500,9500,0
20240823,173000,139600120,9500,9500,9500,9500,0
20240823,172900,139600120,9500,9500,9500,9500,0
20240823,172800,139600120,9500,9500,9500,9500,0
20240823,172700,139600120,9500,9500,9500,9500,0
20240823,172600,139600120,9500,9500,9500,9500,0
20240823,172500,139600120,9500,9500,9500,9500,0
20240823,172400,139600120,9500,9500,9500,9500,0
20240823,172300,139600120,9500,9500,9500,9500,0
20240823,172200,139600120,9500,9500,9500,9500,0
20240823,172100,139600120,9500,9500,9500,9500,0
20240823,172000,139600120,9500,9500,9500,9500,0
20240823,171900,139600120,9500,9500,9500,9500,0
20240823,171800,139600120,9500,9500,9500,9500,0
20240823,171700,139600120,9500,9500,9500,9500,0
20240823,171600,139600120,9500,9500,9500,9500,279
20240823,171500,139600120,9500,9500,9500,9500,0
20240823,171400,139600120,9500,9500,9500,9500,0
20240823,171300,139600120,9500,9500,9500,9500,0
20240823,171200,139600120,9500,9500,9500,9500,0
20240823,171100,139600120,9500,9500,9500,9500,0
20240823,171000,139600120,9500,9500,9500,9500,0
20240823,170900,139600120,9500,9500,9500,9500,0
20240823,170800,139600120,9500,9500,9500,9500,0
20240823,170700,139600120,9500,9500,9500,9500,0
20240823,170600,139600120,9500,9500,9500,9500,0
20240823,170500,139600120,9500,9500,9500,9500,0
20240823,170400,139600120,9500,9500,9500,9500,0
20240823,170300,139600120,9500,9500,9500,9500,0
20240823,170200,139600120,9500,9500,9500,9500,0
20240823,170100,139600120,9500,9500,9500,9500,0
20240823,170000,139600120,9500,9500,9500,9500,0
20240823,165900,139600120,9500,9500,9500,9500,0
20240823,165800,139600120,9500,9500,9500,9500,0
20240823,165700,139600120,9500,9500,9500,9500,0
20240823,165600,139600120,9500,9500,9500,9500,0
20240823,165500,139600120,9500,9500,9500,9500,0
20240823,165400,139600120,9500,9500,9500,9500,0
20240823,165300,139600120,9500,9500,9500,9500,0
20240823,165200,139600120,9500,9500,9500,9500,0
20240823,165100,139600120,9500,9500,9500,9500,0
20240823,165000,139600120,9500,9500,9500,9500,0
20240823,164900,139600120,9500,9500,9500,9500,0
20240823,164800,139600120,9500,9500,9500,9500,0
20240823,164700,139600120,9500,9500,9500,9500,0
20240823,164600,139600120,9500,9500,9500,9500,279
20240823,164500,139600120,9500,9500,9500,9500,0
20240823,164400,139600120,9500,9500,9500,9500,0
20240823,164300,139600120,9500,9500,9500,9500,0
20240823,164200,139600120,9500,9500,9500,9500,0
20240823,164100,139600120,9500,9500,9500,9500,0
20240823,164000,139600120,9500,9500,9500,9500,0
20240823,163900,139600120,9500,9500,9500,9500,0
20240823,163800,139600120,9500,9500,9500,9500,0
20240823,163700,139600120,9500,9500,9500,9500,0
20240823,163600,139600120,9500,9500,9500,9500,0
20240823,163500,139600120,9500,9500,9500,9500,0
20240823,163400,139600120,9500,9500,9500,9500,0
20240823,163300,139600120,9500,9500,9500,9500,0
20240823,163200,139600120,9500,9500,9500,9500,0
20240823,163100,139600120,9500,9500,9500,9500,0
20240823,163000,139600120,9500,9500,9500,9500,0
20240823,162900,139600120,9500,9500,9500,9500,0
20240823,162800,139600120,9500,9500,9500,9500,0
20240823,162700,139600120,9500,9500,9500,9500,0
20240823,162600,139600120,9500,9500,9500,9500,0
20240823,162500,139600120,9500,9500,9500,9500,0
20240823,162400,139600120,9500,9500,9500,9500,0
20240823,162300,139600120,9500,9500,9500,9500,0
20240823,162200,139600120,9500,9500,9500,9500,0
20240823,162100,139600120,9500,9500,9500,9500,0
20240823,162000,139600120,9500,9500,9500,9500,0
20240823,161900,139600120,9500,9500,9500,9500,0
20240823,161800,139600120,9500,9500,9500,9500,0
20240823,161700,139600120,9500,9500,9500,9500,0
20240823,161600,139600120,9500,9500,9500,9500,279
20240823,161500,139600120,9500,9500,9500,9500,0
20240823,161400,139600120,9500,9500,9500,9500,0
20240823,161300,139600120,9500,9500,9500,9500,0
20240823,161200,139600120,9500,9500,9500,9500,0
20240823,161100,139600120,9500,9500,9500,9500,0
20240823,161000,139600120,9500,9500,9500,9500,0
20240823,160900,139600120,9500,9500,9500,9500,0
20240823,160800,139600120,9500,9500,9500,9500,0
20240823,160700,139600120,9500,9500,9500,9500,0
20240823,160600,139600120,9500,9500,9500,9500,0
20240823,160500,139600120,9500,9500,9500,9500,0
20240823,160400,139600120,9500,9500,9500,9500,0
20240823,160300,139600120,9500,9500,9500,9500,0
20240823,160200,139600120,9500,9500,9500,9500,0
20240823,160100,139600120,9500,9500,9500,9500,0
20240823,160000,139600120,9500,9500,9500,9500,0
20240823,155900,139600120,9500,9500,9500,9500,0
20240823,155800,139600120,9500,9500,9500,9500,0
20240823,155700,139600120,9500,9500,9500,9500,0
20240823,155600,139600120,9500,9500,9500,9500,0
20240823,155500,139600120,9500,9500,9500,9500,0
20240823,155400,139600120,9500,9500,9500,9500,0
20240823,155300,139600120,9500,9500,9500,9500,0
20240823,155200,139600120,9500,9500,9500,9500,0
20240823,155100,139600120,9500,9500,9500,9500,0
20240823,155000,139600120,9500,9500,9500,9500,0
20240823,154900,139600120,9500,9500,9500,9500,0
20240823,154800,139600120,9500,9500,9500,9500,0
20240823,154700,139600120,9500,9500,9500,9500,0
20240823,154600,139600120,9500,9500,9500,9500,279
20240823,154500,139600120,9500,9500,9500,9500,0
20240823,154400,139600120,9500,9500,9500,9500,0
20240823,154300,139600120,9500,9500,9500,9500,0
20240823,154200,139600120,9500,9500,9500,9500,0
20240823,154100,139600120,9500,9500,9500,9500,0
20240823,154000,139600120,9500,9500,9500,9500,0
20240823,153900,139600120,9500,9500,9500,9500,0
20240823,153800,139600120,9500,9500,9500,9500,0
20240823,153700,139600120,9500,9500,9500,9500,0
20240823,153600,139600120,9500,9500,9500,9500,0
20240823,153500,139600120,9500,9500,9500,9500,0
20240823,153400,139600120,9500,9500,9500,9500,0
20240823,153300,139600120,9500,9500,9500,9500,0
20240823,153200,139600120,9500,9500,9500,9500,0
20240823,153100,139600120,9500,9500,9500,9500,0
20240823,153000,139600120,9500,9500,9500,9500,279
20240823,152900,136949620,9430,9430,9430,9430,0
20240823,152800,136949620,9430,9430,9430,9430,0
20240823,152700,136949620,9430,9430,9430,9430,0
20240823,152600,136949620,9430,9430,9430,9430,0
20240823,152500,136949620,9430,9430,9430,9430,0
20240823,152400,136949620,9430,9430,9430,9430,0
20240823,152300,136949620,9430,9430,9430,9430,0
20240823,152200,136949620,9430,9430,9430,9430,0
20240823,152100,136949620,9430,9430,9430,9430,0
20240823,152000,136949620,9430,9430,9430,9430,0
20240823,151900,136949620,9430,9460,9460,9430,3
20240823,151800,136921270,9430,9430,9430,9430,1
20240823,151700,136911840,9460,9460,9460,9460,0
20240823,151600,136911840,9460,9460,9460,9460,7
20240823,151500,136845620,9440,9440,9440,9440,485
20240823,151400,132267220,9450,9450,9450,9450,8
20240823,151300,132191620,9450,9450,9450,9450,0
20240823,151200,132191620,9450,9450,9450,9450,0
20240823,151100,132191620,9450,9450,9450,9450,2
20240823,151000,132172720,9450,9450,9450,9450,14
20240823,150900,132040420,9440,9440,9440,9440,0
20240823,150800,132040420,9440,9440,9440,9440,0
20240823,150700,132040420,9440,9440,9440,9440,0
20240823,150600,132040420,9440,9440,9440,9440,0
20240823,150500,132040420,9440,9440,9440,9440,0
20240823,150400,132040420,9440,9440,9440,9440,9
20240823,150300,131955460,9450,9450,9450,9450,0
20240823,150200,131955460,9450,9450,9450,9450,0
20240823,150100,131955460,9450,9450,9450,9450,0
20240823,150000,131955460,9450,9450,9450,9450,0
20240823,145900,131955460,9450,9450,9450,9450,0
20240823,145800,131955460,9450,9460,9460,9450,4
20240823,145700,131917650,9450,9450,9450,9450,1
20240823,145600,131908200,9450,9450,9460,9450,28
20240823,145500,131643490,9440,9440,9440,9440,11
20240823,145400,131539650,9450,9450,9450,9450,0
20240823,145300,131539650,9450,9450,9450,9450,0
20240823,145200,131539650,9450,9450,9450,9450,0
20240823,145100,131539650,9450,9450,9450,9450,0
20240823,145000,131539650,9450,9450,9450,9450,1
20240823,144900,131530200,9460,9450,9460,9450,3
20240823,144800,131501840,9450,9450,9450,9450,0
20240823,144700,131501840,9450,9450,9450,9450,0
20240823,144600,131501840,9450,9450,9460,9450,7
20240823,144500,131435680,9450,9450,9450,9450,528
20240823,144400,126446080,9450,9430,9450,9430,57
20240823,144300,125907990,9430,9430,9440,9430,3
20240823,144200,125879690,9440,9430,9440,9430,6
20240823,144100,125823080,9440,9440,9440,9440,0
20240823,144000,125823080,9440,9430,9440,9430,14
20240823,143900,125691050,9430,9430,9430,9430,2
20240823,143800,125672190,9440,9440,9440,9440,0
20240823,143700,125672190,9440,9440,9440,9440,0
20240823,143600,125672190,9440,9440,9440,9440,0
20240823,143500,125672190,9440,9440,9440,9440,0
20240823,143400,125672190,9440,9440,9440,9440,2
20240823,143300,125653310,9450,9440,9450,9440,391
20240823,143200,121958370,9440,9440,9440,9440,0
20240823,143100,121958370,9440,9440,9450,9440,4
20240823,143000,121920600,9450,9450,9450,9450,6
20240823,142900,121863900,9460,9460,9460,9460,0
20240823,142800,121863900,9460,9460,9460,9460,0
20240823,142700,121863900,9460,9460,9460,9460,0
20240823,142600,121863900,9460,9460,9460,9460,0
20240823,142500,121863900,9460,9460,9460,9460,0
20240823,142400,121863900,9460,9460,9460,9460,0
20240823,142300,121863900,9460,9460,9460,9460,0
20240823,142200,121863900,9460,9420,9470,9420,222
20240823,142100,119772330,9480,9440,9480,9420,1636
20240823,142000,104353570,9440,9440,9440,9440,34
20240823,141900,104032610,9450,9450,9450,9450,2
20240823,141800,104013710,9460,9460,9460,9460,0
20240823,141700,104013710,9460,9460,9460,9460,2
20240823,141600,103994790,9490,9490,9490,9490,0
20240823,141500,103994790,9490,9490,9490,9490,0
20240823,141400,103994790,9490,9490,9490,9490,0
20240823,141300,103994790,9490,9470,9490,9470,56
20240823,141200,103463940,9480,9460,9480,9460,4
20240823,141100,103426060,9480,9450,9490,9450,94
20240823,141000,102534440,9470,9450,9470,9450,456
20240823,140900,98220900,9450,9450,9450,9450,0
20240823,140800,98220900,9450,9450,9450,9450,0
20240823,140700,98220900,9450,9470,9470,9450,6
20240823,140600,98164180,9450,9450,9450,9450,5
20240823,140500,98116930,9450,9460,9460,9450,719
20240823,140400,91320320,9480,9480,9480,9480,0
20240823,140300,91320320,9480,9480,9480,9480,0
20240823,140200,91320320,9480,9480,9480,9480,0
20240823,140100,91320320,9480,9480,9480,9480,0
20240823,140000,91320320,9480,9480,9480,9480,0
20240823,135900,91320320,9480,9480,9480,9480,0
20240823,135800,91320320,9480,9480,9480,9480,1
20240823,135700,91310840,9480,9480,9480,9480,52
20240823,135600,90817880,9460,9470,9490,9460,18
20240823,135500,90647270,9460,9460,9460,9460,102
20240823,135400,89682350,9460,9460,9460,9460,1
20240823,135300,89672890,9460,9460,9460,9460,0
20240823,135200,89672890,9460,9460,9460,9460,0
20240823,135100,89672890,9460,9460,9460,9460,1
20240823,135000,89663430,9460,9460,9460,9460,0
20240823,134900,89663430,9460,9460,9460,9460,1
20240823,134800,89653970,9460,9460,9460,9460,1
20240823,134700,89644510,9460,9460,9460,9460,0
20240823,134600,89644510,9460,9460,9460,9460,2
20240823,134500,89625590,9460,9460,9460,9460,0
20240823,134400,89625590,9460,9460,9460,9460,0
20240823,134300,89625590,9460,9460,9460,9460,0
20240823,134200,89625590,9460,9460,9460,9460,0
20240823,134100,89625590,9460,9460,9460,9460,200
20240823,134000,87733590,9460,9460,9460,9460,0
20240823,133900,87733590,9460,9460,9460,9450,121
20240823,133800,86589130,9460,9460,9460,9460,3
20240823,133700,86560750,9460,9460,9460,9460,11
20240823,133600,86456690,9460,9460,9460,9460,0
20240823,133500,86456690,9460,9460,9460,9460,3
20240823,133400,86428310,9460,9460,9460,9460,0
20240823,133300,86428310,9460,9460,9460,9460,0
20240823,133200,86428310,9460,9460,9460,9460,0
20240823,133100,86428310,9460,9460,9460,9460,5
20240823,133000,86381010,9450,9460,9460,9450,4
20240823,132900,86343200,9460,9460,9460,9460,0
20240823,132800,86343200,9460,9460,9460,9460,0
20240823,132700,86343200,9460,9460,9460,9460,0
20240823,132600,86343200,9460,9460,9460,9460,0
20240823,132500,86343200,9460,9460,9460,9460,1
20240823,132400,86333740,9450,9450,9450,9450,14
20240823,132300,86201440,9460,9460,9460,9460,0
20240823,132200,86201440,9460,9460,9460,9460,1
20240823,132100,86191980,9460,9460,9460,9460,0
20240823,132000,86191980,9460,9460,9460,9460,0
20240823,131900,86191980,9460,9460,9460,9460,0
20240823,131800,86191980,9460,9460,9460,9460,1
20240823,131700,86182520,9460,9460,9460,9460,0
20240823,131600,86182520,9460,9460,9460,9460,0
20240823,131500,86182520,9460,9440,9460,9440,410
20240823,131400,82312100,9430,9430,9430,9430,47
20240823,131300,81868890,9420,9420,9420,9420,92
20240823,131200,81002250,9420,9420,9420,9420,0
20240823,131100,81002250,9420,9420,9420,9420,0
20240823,131000,81002250,9420,9420,9420,9410,12
20240823,130900,80889220,9420,9420,9420,9420,0
20240823,130800,80889220,9420,9420,9420,9420,1
20240823,130700,80879800,9420,9420,9420,9420,0
20240823,130600,80879800,9420,9420,9420,9420,54
20240823,130500,80371120,9420,9420,9420,9420,0
20240823,130400,80371120,9420,9420,9420,9420,0
20240823,130300,80371120,9420,9420,9420,9420,5
20240823,130200,80324020,9420,9420,9420,9420,0
20240823,130100,80324020,9420,9420,9420,9420,4
20240823,130000,80286340,9420,9420,9420,9420,0
20240823,125900,80286340,9420,9420,9420,9420,1
20240823,125800,80276920,9420,9420,9420,9420,0
20240823,125700,80276920,9420,9420,9420,9420,0
20240823,125600,80276920,9420,9420,9420,9420,0
20240823,125500,80276920,9420,9420,9420,9420,0
20240823,125400,80276920,9420,9420,9420,9420,1
20240823,125300,80267500,9420,9420,9420,9420,1
20240823,125200,80258080,9420,9420,9420,9420,0
20240823,125100,80258080,9420,9420,9420,9420,0
20240823,125000,80258080,9420,9420,9420,9420,4
20240823,124900,80220400,9420,9420,9420,9420,2
20240823,124800,80201560,9420,9420,9420,9420,1
20240823,124700,80192140,9420,9420,9420,9420,0
20240823,124600,80192140,9420,9420,9420,9420,0
20240823,124500,80192140,9420,9420,9420,9420,1
20240823,124400,80182720,9420,9420,9420,9420,150
20240823,124300,78769720,9420,9420,9420,9420,0
20240823,124200,78769720,9420,9420,9420,9420,1
20240823,124100,78760300,9420,9420,9420,9420,0
20240823,124000,78760300,9420,9420,9420,9420,18
20240823,123900,78590740,9420,9420,9420,9420,19
20240823,123800,78411760,9420,9420,9420,9420,0
20240823,123700,78411760,9420,9420,9420,9420,1
20240823,123600,78402340,9420,9420,9420,9420,0
20240823,123500,78402340,9420,9420,9420,9420,1
20240823,123400,78392920,9420,9420,9420,9420,0
20240823,123300,78392920,9420,9420,9420,9420,0
20240823,123200,78392920,9420,9420,9420,9420,0
20240823,123100,78392920,9420,9420,9420,9420,0
20240823,123000,78392920,9420,9420,9420,9420,0
20240823,122900,78392920,9420,9420,9420,9420,0
20240823,122800,78392920,9420,9420,9420,9420,0
20240823,122700,78392920,9420,9420,9420,9420,1
20240823,122600,78383500,9410,9410,9410,9410,0
20240823,122500,78383500,9410,9410,9410,9410,0
20240823,122400,78383500,9410,9410,9410,9410,0
20240823,122300,78383500,9410,9410,9410,9410,105
20240823,122200,77395450,9430,9430,9430,9430,0
20240823,122100,77395450,9430,9430,9430,9430,0
20240823,122000,77395450,9430,9420,9430,9420,2
20240823,121900,77376600,9420,9420,9420,9420,0
20240823,121800,77376600,9420,9420,9420,9420,10
20240823,121700,77282400,9430,9430,9430,9430,0
20240823,121600,77282400,9430,9430,9430,9430,23
20240823,121500,77065510,9430,9430,9430,9430,0
20240823,121400,77065510,9430,9430,9430,9430,1
20240823,121300,77056080,9430,9430,9430,9430,0
20240823,121200,77056080,9430,9430,9430,9430,1
20240823,121100,77046650,9420,9420,9420,9420,1
20240823,121000,77037230,9430,9430,9430,9430,0
20240823,120900,77037230,9430,9420,9430,9420,2
20240823,120800,77018380,9420,9420,9420,9420,68
20240823,120700,76377820,9420,9420,9420,9420,16
20240823,120600,76227100,9420,9420,9420,9420,0
20240823,120500,76227100,9420,9420,9420,9420,1
20240823,120400,76217680,9420,9420,9420,9420,0
20240823,120300,76217680,9420,9420,9420,9420,0
20240823,120200,76217680,9420,9420,9420,9420,0
20240823,120100,76217680,9420,9420,9420,9420,85
20240823,120000,75416980,9420,9420,9420,9420,4
20240823,115900,75379300,9420,9420,9420,9420,0
20240823,115800,75379300,9420,9420,9420,9420,1
20240823,115700,75369880,9420,9420,9420,9420,220
20240823,115600,73297480,9420,9420,9420,9420,0
20240823,115500,73297480,9420,9420,9420,9420,1
20240823,115400,73288060,9420,9420,9420,9420,0
20240823,115300,73288060,9420,9420,9420,9420,1
20240823,115200,73278640,9420,9420,9420,9420,0
20240823,115100,73278640,9420,9420,9420,9420,0
20240823,115000,73278640,9420,9420,9420,9420,1
20240823,114900,73269220,9440,9410,9440,9410,5
20240823,114800,73222100,9400,9400,9400,9400,193
20240823,114700,71407900,9400,9400,9400,9400,1
20240823,114600,71398500,9400,9400,9400,9400,0
20240823,114500,71398500,9400,9400,9400,9400,0
20240823,114400,71398500,9400,9400,9400,9400,0
20240823,114300,71398500,9400,9400,9400,9400,0
20240823,114200,71398500,9400,9400,9400,9400,0
20240823,114100,71398500,9400,9400,9400,9400,1
20240823,114000,71389100,9400,9400,9400,9400,1
20240823,113900,71379700,9400,9400,9400,9400,1
20240823,113800,71370300,9400,9400,9400,9400,1
20240823,113700,71360900,9390,9390,9390,9390,4
20240823,113600,71323340,9400,9400,9400,9400,0
20240823,113500,71323340,9400,9400,9400,9400,1
20240823,113400,71313940,9400,9400,9400,9400,0
20240823,113300,71313940,9400,9390,9400,9390,31
20240823,113200,71022840,9400,9400,9400,9400,1
20240823,113100,71013440,9400,9400,9400,9400,0
20240823,113000,71013440,9400,9400,9400,9400,4
20240823,112900,70975840,9400,9400,9400,9400,1
20240823,112800,70966440,9400,9400,9400,9400,0
20240823,112700,70966440,9400,9400,9400,9400,1
20240823,112600,70957040,9400,9390,9400,9390,5
20240823,112500,70910080,9390,9390,9390,9390,9
20240823,112400,70825570,9390,9390,9390,9390,12
20240823,112300,70712890,9390,9390,9390,9390,0
20240823,112200,70712890,9390,9390,9390,9390,5
20240823,112100,70665940,9390,9390,9390,9390,20
20240823,112000,70478140,9390,9390,9390,9390,113
20240823,111900,69417070,9400,9400,9400,9400,0
20240823,111800,69417070,9400,9400,9400,9400,0
20240823,111700,69417070,9400,9390,9400,9390,51
20240823,111600,68937680,9400,9400,9400,9400,0
20240823,111500,68937680,9400,9400,9400,9400,30
20240823,111400,68655680,9400,9400,9400,9400,0
20240823,111300,68655680,9400,9400,9400,9400,0
20240823,111200,68655680,9400,9400,9400,9400,0
20240823,111100,68655680,9400,9410,9410,9400,44
20240823,111000,68242070,9400,9400,9400,9400,48
20240823,110900,67790870,9390,9390,9390,9390,0
20240823,110800,67790870,9390,9390,9390,9390,0
20240823,110700,67790870,9390,9390,9390,9390,0
20240823,110600,67790870,9390,9390,9390,9390,7
20240823,110500,67725140,9390,9390,9390,9390,0
20240823,110400,67725140,9390,9380,9390,9380,2
20240823,110300,67706370,9380,9380,9380,9380,10
20240823,110200,67612570,9380,9380,9380,9380,0
20240823,110100,67612570,9380,9380,9380,9380,0
20240823,110000,67612570,9380,9380,9380,9380,0
20240823,105900,67612570,9380,9380,9380,9380,0
20240823,105800,67612570,9380,9380,9380,9380,0
20240823,105700,67612570,9380,9380,9380,9380,56
20240823,105600,67087290,9390,9390,9390,9390,300
20240823,105500,64270290,9390,9390,9390,9390,32
20240823,105400,63969810,9390,9390,9390,9390,31
20240823,105300,63678720,9390,9390,9390,9390,0
20240823,105200,63678720,9390,9400,9400,9390,6
20240823,105100,63622370,9440,9390,9440,9390,13
20240823,105000,63500240,9390,9390,9390,9390,60
20240823,104900,62936840,9390,9390,9390,9390,82
20240823,104800,62166860,9400,9430,9430,9400,3923
20240823,104700,25236520,9460,9460,9460,9460,0
20240823,104600,25236520,9460,9440,9460,9440,84
20240823,104500,24443540,9450,9450,9450,9450,0
20240823,104400,24443540,9450,9450,9450,9450,28
20240823,104300,24178940,9450,9450,9450,9450,2
20240823,104200,24160040,9470,9470,9470,9470,0
20240823,104100,24160040,9470,9470,9470,9470,0
20240823,104000,24160040,9470,9470,9470,9470,0
20240823,103900,24160040,9470,9470,9470,9470,0
20240823,103800,24160040,9470,9470,9470,9470,0
20240823,103700,24160040,9470,9470,9470,9470,0
20240823,103600,24160040,9470,9470,9470,9470,0
20240823,103500,24160040,9470,9440,9470,9440,23
20240823,103400,23942890,9440,9440,9440,9440,2
20240823,103300,23924010,9440,9440,9440,9440,0
20240823,103200,23924010,9440,9440,9440,9440,0
20240823,103100,23924010,9440,9450,9450,9440,824
20240823,103000,16140040,9470,9470,9470,9470,0
20240823,102900,16140040,9470,9470,9470,9470,0
20240823,102800,16140040,9470,9470,9470,9470,0
20240823,102700,16140040,9470,9460,9470,9460,2
20240823,102600,16121110,9460,9470,9470,9460,33
20240823,102500,15808830,9480,9480,9480,9480,0
20240823,102400,15808830,9480,9480,9480,9480,1
20240823,102300,15799350,9480,9480,9480,9480,0
20240823,102200,15799350,9480,9480,9480,9480,0
20240823,102100,15799350,9480,9480,9480,9480,2
20240823,102000,15780390,9480,9480,9480,9480,0
20240823,101900,15780390,9480,9480,9480,9480,1
20240823,101800,15770910,9480,9480,9480,9480,0
20240823,101700,15770910,9480,9480,9480,9480,0
20240823,101600,15770910,9480,9480,9480,9480,1
20240823,101500,15761430,9480,9480,9480,9480,0
20240823,101400,15761430,9480,9480,9480,9480,1
20240823,101300,15751950,9480,9480,9480,9480,2
20240823,101200,15732990,9480,9480,9480,9480,0
20240823,101100,15732990,9480,9480,9480,9480,1
20240823,101000,15723510,9480,9480,9480,9480,0
20240823,100900,15723510,9480,9480,9480,9480,0
20240823,100800,15723510,9480,9480,9480,9480,0
20240823,100700,15723510,9480,9480,9480,9480,0
20240823,100600,15723510,9480,9480,9480,9480,0
20240823,100500,15723510,9480,9480,9480,9480,2
20240823,100400,15704550,9480,9480,9480,9480,0
20240823,100300,15704550,9480,9480,9480,9480,2
20240823,100200,15685590,9480,9480,9480,9480,2
20240823,100100,15666630,9480,9480,9480,9480,0
20240823,100000,15666630,9480,9480,9480,9480,1
20240823,095900,15657150,9480,9480,9480,9480,0
20240823,095800,15657150,9480,9480,9480,9480,1
20240823,095700,15647670,9480,9480,9480,9480,0
20240823,095600,15647670,9480,9470,9480,9470,4
20240823,095500,15609770,9480,9480,9480,9480,0
20240823,095400,15609770,9480,9480,9480,9480,0
20240823,095300,15609770,9480,9470,9480,9470,2
20240823,095200,15590820,9490,9490,9490,9490,0
20240823,095100,15590820,9490,9450,9490,9450,2
20240823,095000,15571880,9440,9440,9440,9440,122
20240823,094900,14420200,9440,9440,9440,9440,0
20240823,094800,14420200,9440,9440,9440,9440,0
20240823,094700,14420200,9440,9440,9440,9440,0
20240823,094600,14420200,9440,9440,9440,9440,3
20240823,094500,14391880,9440,9430,9440,9430,6
20240823,094400,14335270,9430,9440,9440,9430,101
20240823,094300,13382830,9440,9440,9440,9440,1
20240823,094200,13373390,9440,9440,9440,9440,1
20240823,094100,13363950,9440,9440,9440,9440,0
20240823,094000,13363950,9440,9440,9440,9440,32
20240823,093900,13061870,9440,9440,9440,9440,0
20240823,093800,13061870,9440,9440,9440,9440,6
20240823,093700,13005230,9440,9440,9440,9440,0
20240823,093600,13005230,9440,9440,9440,9440,2
20240823,093500,12986350,9440,9440,9440,9440,6
20240823,093400,12929710,9440,9430,9440,9430,101
20240823,093300,11977270,9440,9410,9440,9410,390
20240823,093200,8307180,9420,9430,9430,9420,4
20240823,093100,8269480,9440,9440,9440,9440,1
20240823,093000,8260040,9450,9450,9450,9450,1
20240823,092900,8250590,9470,9440,9470,9440,3
20240823,092800,8222210,9440,9440,9440,9440,10
20240823,092700,8127810,9450,9470,9470,9450,10
20240823,092600,8033280,9460,9460,9460,9460,2
20240823,092500,8014360,9490,9490,9490,9490,0
20240823,092400,8014360,9490,9490,9490,9490,0
20240823,092300,8014360,9490,9490,9490,9490,0
20240823,092200,8014360,9490,9490,9490,9490,1
20240823,092100,8004870,9490,9490,9490,9490,1
20240823,092000,7995380,9520,9520,9520,9520,0
20240823,091900,7995380,9520,9520,9520,9520,0
20240823,091800,7995380,9520,9480,9520,9480,148
20240823,091700,6592260,9520,9520,9520,9520,0
20240823,091600,6592260,9520,9520,9520,9520,0
20240823,091500,6592260,9520,9520,9520,9520,0
20240823,091400,6592260,9520,9520,9520,9520,20
20240823,091300,6401860,9520,9470,9520,9470,15
20240823,091200,6259760,9540,9540,9540,9540,0
20240823,091100,6259760,9540,9540,9540,9540,0
20240823,091000,6259760,9540,9540,9540,9540,0
20240823,090900,6259760,9540,9470,9540,9470,597
20240823,090800,606070,9470,9470,9470,9470,0
20240823,090700,606070,9470,9460,9470,9460,5
20240823,090600,558750,9470,9470,9470,9470,45
20240823,090500,132600,9470,9470,9470,9470,0
20240823,090400,132600,9470,9470,9470,9470,2
20240823,090300,113660,9490,9490,9490,9490,0
20240823,090200,113660,9490,9490,9490,9490,0
20240823,090100,113660,9490,9410,9490,9410,2
20240823,090000,94760,9390,9560,9560,9390,10