KissMeData/048430/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192800,811709240,7070,7070,7070,7070,1335
20240821,192700,811709240,7070,7070,7070,7070,0
20240821,192600,811709240,7070,7070,7070,7070,0
20240821,192500,811709240,7070,7070,7070,7070,0
20240821,192400,811709240,7070,7070,7070,7070,0
20240821,192300,811709240,7070,7070,7070,7070,0
20240821,192200,811709240,7070,7070,7070,7070,0
20240821,192100,811709240,7070,7070,7070,7070,0
20240821,192000,811709240,7070,7070,7070,7070,0
20240821,191900,811709240,7070,7070,7070,7070,0
20240821,191800,811709240,7070,7070,7070,7070,0
20240821,191700,811709240,7070,7070,7070,7070,0
20240821,191600,811709240,7070,7070,7070,7070,0
20240821,191500,811709240,7070,7070,7070,7070,0
20240821,191400,811709240,7070,7070,7070,7070,0
20240821,191300,811709240,7070,7070,7070,7070,0
20240821,191200,811709240,7070,7070,7070,7070,0
20240821,191100,811709240,7070,7070,7070,7070,0
20240821,191000,811709240,7070,7070,7070,7070,0
20240821,190900,811709240,7070,7070,7070,7070,0
20240821,190800,811709240,7070,7070,7070,7070,0
20240821,190700,811709240,7070,7070,7070,7070,0
20240821,190600,811709240,7070,7070,7070,7070,0
20240821,190500,811709240,7070,7070,7070,7070,0
20240821,190400,811709240,7070,7070,7070,7070,0
20240821,190300,811709240,7070,7070,7070,7070,0
20240821,190200,811709240,7070,7070,7070,7070,0
20240821,190100,811709240,7070,7070,7070,7070,0
20240821,190000,811709240,7070,7070,7070,7070,0
20240821,185900,811709240,7070,7070,7070,7070,0
20240821,185800,811709240,7070,7070,7070,7070,1335
20240821,185700,811709240,7070,7070,7070,7070,0
20240821,185600,811709240,7070,7070,7070,7070,0
20240821,185500,811709240,7070,7070,7070,7070,0
20240821,185400,811709240,7070,7070,7070,7070,0
20240821,185300,811709240,7070,7070,7070,7070,0
20240821,185200,811709240,7070,7070,7070,7070,0
20240821,185100,811709240,7070,7070,7070,7070,0
20240821,185000,811709240,7070,7070,7070,7070,0
20240821,184900,811709240,7070,7070,7070,7070,0
20240821,184800,811709240,7070,7070,7070,7070,0
20240821,184700,811709240,7070,7070,7070,7070,0
20240821,184600,811709240,7070,7070,7070,7070,0
20240821,184500,811709240,7070,7070,7070,7070,0
20240821,184400,811709240,7070,7070,7070,7070,0
20240821,184300,811709240,7070,7070,7070,7070,0
20240821,184200,811709240,7070,7070,7070,7070,0
20240821,184100,811709240,7070,7070,7070,7070,0
20240821,184000,811709240,7070,7070,7070,7070,0
20240821,183900,811709240,7070,7070,7070,7070,0
20240821,183800,811709240,7070,7070,7070,7070,0
20240821,183700,811709240,7070,7070,7070,7070,0
20240821,183600,811709240,7070,7070,7070,7070,0
20240821,183500,811709240,7070,7070,7070,7070,0
20240821,183400,811709240,7070,7070,7070,7070,0
20240821,183300,811709240,7070,7070,7070,7070,0
20240821,183200,811709240,7070,7070,7070,7070,0
20240821,183100,811709240,7070,7070,7070,7070,0
20240821,183000,811709240,7070,7070,7070,7070,0
20240821,182900,811709240,7070,7070,7070,7070,0
20240821,182800,811709240,7070,7070,7070,7070,1335
20240821,182700,811709240,7070,7070,7070,7070,0
20240821,182600,811709240,7070,7070,7070,7070,0
20240821,182500,811709240,7070,7070,7070,7070,0
20240821,182400,811709240,7070,7070,7070,7070,0
20240821,182300,811709240,7070,7070,7070,7070,0
20240821,182200,811709240,7070,7070,7070,7070,0
20240821,182100,811709240,7070,7070,7070,7070,0
20240821,182000,811709240,7070,7070,7070,7070,0
20240821,181900,811709240,7070,7070,7070,7070,0
20240821,181800,811709240,7070,7070,7070,7070,0
20240821,181700,811709240,7070,7070,7070,7070,0
20240821,181600,811709240,7070,7070,7070,7070,0
20240821,181500,811709240,7070,7070,7070,7070,0
20240821,181400,811709240,7070,7070,7070,7070,0
20240821,181300,811709240,7070,7070,7070,7070,0
20240821,181200,811709240,7070,7070,7070,7070,0
20240821,181100,811709240,7070,7070,7070,7070,0
20240821,181000,811709240,7070,7070,7070,7070,0
20240821,180900,811709240,7070,7070,7070,7070,0
20240821,180800,811709240,7070,7070,7070,7070,0
20240821,180700,811709240,7070,7070,7070,7070,0
20240821,180600,811709240,7070,7070,7070,7070,0
20240821,180500,811709240,7070,7070,7070,7070,0
20240821,180400,811709240,7070,7070,7070,7070,0
20240821,180300,811709240,7070,7070,7070,7070,0
20240821,180200,811709240,7070,7070,7070,7070,0
20240821,180100,811709240,7070,7070,7070,7070,0
20240821,180000,811709240,7070,7070,7070,7070,0
20240821,175900,811709240,7070,7070,7070,7070,0
20240821,175800,811709240,7070,7070,7070,7070,1335
20240821,175700,811709240,7070,7070,7070,7070,0
20240821,175600,811709240,7070,7070,7070,7070,0
20240821,175500,811709240,7070,7070,7070,7070,0
20240821,175400,811709240,7070,7070,7070,7070,0
20240821,175300,811709240,7070,7070,7070,7070,0
20240821,175200,811709240,7070,7070,7070,7070,0
20240821,175100,811709240,7070,7070,7070,7070,0
20240821,175000,811709240,7070,7070,7070,7070,0
20240821,174900,811709240,7070,7070,7070,7070,0
20240821,174800,811709240,7070,7070,7070,7070,0
20240821,174700,811709240,7070,7070,7070,7070,0
20240821,174600,811709240,7070,7070,7070,7070,0
20240821,174500,811709240,7070,7070,7070,7070,0
20240821,174400,811709240,7070,7070,7070,7070,0
20240821,174300,811709240,7070,7070,7070,7070,0
20240821,174200,811709240,7070,7070,7070,7070,0
20240821,174100,811709240,7070,7070,7070,7070,0
20240821,174000,811709240,7070,7070,7070,7070,0
20240821,173900,811709240,7070,7070,7070,7070,0
20240821,173800,811709240,7070,7070,7070,7070,0
20240821,173700,811709240,7070,7070,7070,7070,0
20240821,173600,811709240,7070,7070,7070,7070,0
20240821,173500,811709240,7070,7070,7070,7070,0
20240821,173400,811709240,7070,7070,7070,7070,0
20240821,173300,811709240,7070,7070,7070,7070,0
20240821,173200,811709240,7070,7070,7070,7070,0
20240821,173100,811709240,7070,7070,7070,7070,0
20240821,173000,811709240,7070,7070,7070,7070,0
20240821,172900,811709240,7070,7070,7070,7070,0
20240821,172800,811709240,7070,7070,7070,7070,1335
20240821,172700,811709240,7070,7070,7070,7070,0
20240821,172600,811709240,7070,7070,7070,7070,0
20240821,172500,811709240,7070,7070,7070,7070,0
20240821,172400,811709240,7070,7070,7070,7070,0
20240821,172300,811709240,7070,7070,7070,7070,0
20240821,172200,811709240,7070,7070,7070,7070,0
20240821,172100,811709240,7070,7070,7070,7070,0
20240821,172000,811709240,7070,7070,7070,7070,0
20240821,171900,811709240,7070,7070,7070,7070,0
20240821,171800,811709240,7070,7070,7070,7070,0
20240821,171700,811709240,7070,7070,7070,7070,0
20240821,171600,811709240,7070,7070,7070,7070,0
20240821,171500,811709240,7070,7070,7070,7070,0
20240821,171400,811709240,7070,7070,7070,7070,0
20240821,171300,811709240,7070,7070,7070,7070,0
20240821,171200,811709240,7070,7070,7070,7070,0
20240821,171100,811709240,7070,7070,7070,7070,0
20240821,171000,811709240,7070,7070,7070,7070,0
20240821,170900,811709240,7070,7070,7070,7070,0
20240821,170800,811709240,7070,7070,7070,7070,0
20240821,170700,811709240,7070,7070,7070,7070,0
20240821,170600,811709240,7070,7070,7070,7070,0
20240821,170500,811709240,7070,7070,7070,7070,0
20240821,170400,811709240,7070,7070,7070,7070,0
20240821,170300,811709240,7070,7070,7070,7070,0
20240821,170200,811709240,7070,7070,7070,7070,0
20240821,170100,811709240,7070,7070,7070,7070,0
20240821,170000,811709240,7070,7070,7070,7070,0
20240821,165900,811709240,7070,7070,7070,7070,0
20240821,165800,811709240,7070,7070,7070,7070,1335
20240821,165700,811709240,7070,7070,7070,7070,0
20240821,165600,811709240,7070,7070,7070,7070,0
20240821,165500,811709240,7070,7070,7070,7070,0
20240821,165400,811709240,7070,7070,7070,7070,0
20240821,165300,811709240,7070,7070,7070,7070,0
20240821,165200,811709240,7070,7070,7070,7070,0
20240821,165100,811709240,7070,7070,7070,7070,0
20240821,165000,811709240,7070,7070,7070,7070,0
20240821,164900,811709240,7070,7070,7070,7070,0
20240821,164800,811709240,7070,7070,7070,7070,0
20240821,164700,811709240,7070,7070,7070,7070,0
20240821,164600,811709240,7070,7070,7070,7070,0
20240821,164500,811709240,7070,7070,7070,7070,0
20240821,164400,811709240,7070,7070,7070,7070,0
20240821,164300,811709240,7070,7070,7070,7070,0
20240821,164200,811709240,7070,7070,7070,7070,0
20240821,164100,811709240,7070,7070,7070,7070,0
20240821,164000,811709240,7070,7070,7070,7070,0
20240821,163900,811709240,7070,7070,7070,7070,0
20240821,163800,811709240,7070,7070,7070,7070,0
20240821,163700,811709240,7070,7070,7070,7070,0
20240821,163600,811709240,7070,7070,7070,7070,0
20240821,163500,811709240,7070,7070,7070,7070,0
20240821,163400,811709240,7070,7070,7070,7070,0
20240821,163300,811709240,7070,7070,7070,7070,0
20240821,163200,811709240,7070,7070,7070,7070,0
20240821,163100,811709240,7070,7070,7070,7070,0
20240821,163000,811709240,7070,7070,7070,7070,0
20240821,162900,811709240,7070,7070,7070,7070,0
20240821,162800,811709240,7070,7070,7070,7070,1335
20240821,162700,811709240,7070,7070,7070,7070,0
20240821,162600,811709240,7070,7070,7070,7070,0
20240821,162500,811709240,7070,7070,7070,7070,0
20240821,162400,811709240,7070,7070,7070,7070,0
20240821,162300,811709240,7070,7070,7070,7070,0
20240821,162200,811709240,7070,7070,7070,7070,0
20240821,162100,811709240,7070,7070,7070,7070,0
20240821,162000,811709240,7070,7070,7070,7070,0
20240821,161900,811709240,7070,7070,7070,7070,0
20240821,161800,811709240,7070,7070,7070,7070,0
20240821,161700,811709240,7070,7070,7070,7070,0
20240821,161600,811709240,7070,7070,7070,7070,0
20240821,161500,811709240,7070,7070,7070,7070,0
20240821,161400,811709240,7070,7070,7070,7070,0
20240821,161300,811709240,7070,7070,7070,7070,0
20240821,161200,811709240,7070,7070,7070,7070,0
20240821,161100,811709240,7070,7070,7070,7070,0
20240821,161000,811709240,7070,7070,7070,7070,0
20240821,160900,811709240,7070,7070,7070,7070,0
20240821,160800,811709240,7070,7070,7070,7070,0
20240821,160700,811709240,7070,7070,7070,7070,0
20240821,160600,811709240,7070,7070,7070,7070,0
20240821,160500,811709240,7070,7070,7070,7070,0
20240821,160400,811709240,7070,7070,7070,7070,0
20240821,160300,811709240,7070,7070,7070,7070,0
20240821,160200,811709240,7070,7070,7070,7070,0
20240821,160100,811709240,7070,7070,7070,7070,0
20240821,160000,811709240,7070,7070,7070,7070,0
20240821,155900,811709240,7070,7070,7070,7070,0
20240821,155800,811709240,7070,7070,7070,7070,1335
20240821,155700,811709240,7070,7070,7070,7070,0
20240821,155600,811709240,7070,7070,7070,7070,0
20240821,155500,811709240,7070,7070,7070,7070,0
20240821,155400,811709240,7070,7070,7070,7070,0
20240821,155300,811709240,7070,7070,7070,7070,0
20240821,155200,811709240,7070,7070,7070,7070,0
20240821,155100,811709240,7070,7070,7070,7070,0
20240821,155000,811709240,7070,7070,7070,7070,0
20240821,154900,811709240,7070,7070,7070,7070,0
20240821,154800,811709240,7070,7070,7070,7070,0
20240821,154700,811709240,7070,7070,7070,7070,0
20240821,154600,811709240,7070,7070,7070,7070,0
20240821,154500,811709240,7070,7070,7070,7070,0
20240821,154400,811709240,7070,7070,7070,7070,0
20240821,154300,811709240,7070,7070,7070,7070,0
20240821,154200,811709240,7070,7070,7070,7070,0
20240821,154100,811709240,7070,7070,7070,7070,0
20240821,154000,811709240,7070,7070,7070,7070,0
20240821,153900,811709240,7070,7070,7070,7070,0
20240821,153800,811709240,7070,7070,7070,7070,0
20240821,153700,811709240,7070,7070,7070,7070,0
20240821,153600,811709240,7070,7070,7070,7070,0
20240821,153500,811709240,7070,7070,7070,7070,0
20240821,153400,811709240,7070,7070,7070,7070,0
20240821,153300,811709240,7070,7070,7070,7070,0
20240821,153200,811709240,7070,7070,7070,7070,0
20240821,153100,811709240,7070,7070,7070,7070,0
20240821,153000,811709240,7070,7070,7070,7070,1335
20240821,152900,802270790,7050,7050,7050,7050,0
20240821,152800,802270790,7050,7050,7050,7050,0
20240821,152700,802270790,7050,7050,7050,7050,0
20240821,152600,802270790,7050,7050,7050,7050,0
20240821,152500,802270790,7050,7050,7050,7050,0
20240821,152400,802270790,7050,7050,7050,7050,0
20240821,152300,802270790,7050,7050,7050,7050,0
20240821,152200,802270790,7050,7050,7050,7050,0
20240821,152100,802270790,7050,7050,7050,7050,0
20240821,152000,802270790,7050,7050,7050,7050,0
20240821,151900,802270790,7050,7050,7050,7050,0
20240821,151800,802270790,7050,7050,7050,7050,142
20240821,151700,801269690,7050,7050,7050,7050,1
20240821,151600,801262640,7030,7020,7030,7020,276
20240821,151500,799323720,7020,7020,7020,7020,0
20240821,151400,799323720,7020,7020,7020,7020,200
20240821,151300,797919720,7040,7040,7040,7040,1
20240821,151200,797912680,7020,7020,7020,7020,0
20240821,151100,797912680,7020,7020,7020,7020,0
20240821,151000,797912680,7020,7020,7020,7020,186
20240821,150900,796606960,7020,7020,7020,7020,100
20240821,150800,795904960,7070,7070,7070,7070,0
20240821,150700,795904960,7070,7070,7070,7070,0
20240821,150600,795904960,7070,7070,7070,7070,0
20240821,150500,795904960,7070,7070,7070,7070,1
20240821,150400,795897890,7060,7030,7060,7020,695
20240821,150300,791012090,7050,7030,7050,7030,51
20240821,150200,790653540,7030,7030,7030,7030,0
20240821,150100,790653540,7030,7030,7030,7030,50
20240821,150000,790302040,7030,7030,7030,7030,0
20240821,145900,790302040,7030,7040,7040,7030,24
20240821,145800,790133160,7030,7030,7030,7030,27
20240821,145700,789943350,7020,7020,7020,7020,0
20240821,145600,789943350,7020,7020,7020,7020,0
20240821,145500,789943350,7020,7020,7020,7020,0
20240821,145400,789943350,7020,7020,7020,7020,0
20240821,145300,789943350,7020,7020,7020,7020,0
20240821,145200,789943350,7020,7030,7030,7020,250
20240821,145100,788187140,7030,7030,7030,7030,19
20240821,145000,788053570,7030,7030,7030,7030,0
20240821,144900,788053570,7030,7030,7030,7030,10
20240821,144800,787983270,7040,7040,7040,7030,6
20240821,144700,787941040,7030,7030,7030,7030,0
20240821,144600,787941040,7030,7030,7030,7030,0
20240821,144500,787941040,7030,7030,7030,7030,0
20240821,144400,787941040,7030,7040,7040,7030,233
20240821,144300,786300730,7040,7040,7040,7040,0
20240821,144200,786300730,7040,7040,7040,7040,0
20240821,144100,786300730,7040,7040,7040,7040,0
20240821,144000,786300730,7040,7040,7040,7040,50
20240821,143900,785948730,7040,7040,7040,7040,1
20240821,143800,785941690,7030,7030,7030,7030,0
20240821,143700,785941690,7030,7030,7030,7030,0
20240821,143600,785941690,7030,7030,7030,7030,0
20240821,143500,785941690,7030,7030,7030,7030,0
20240821,143400,785941690,7030,7030,7030,7030,0
20240821,143300,785941690,7030,7030,7030,7030,0
20240821,143200,785941690,7030,7030,7030,7030,1
20240821,143100,785934660,7070,7050,7070,7050,290
20240821,143000,783887050,7040,7030,7040,7030,331
20240821,142900,781560110,7010,7010,7010,7010,0
20240821,142800,781560110,7010,7010,7010,7010,0
20240821,142700,781560110,7010,7010,7010,7010,0
20240821,142600,781560110,7010,7010,7010,7010,0
20240821,142500,781560110,7010,7030,7050,7010,821
20240821,142400,775778340,7030,7030,7030,7030,0
20240821,142300,775778340,7030,7030,7030,7030,1
20240821,142200,775771310,7010,7010,7010,7010,2
20240821,142100,775757290,7040,7040,7040,7040,0
20240821,142000,775757290,7040,7040,7040,7040,0
20240821,141900,775757290,7040,7040,7040,7040,0
20240821,141800,775757290,7040,7040,7040,7040,30
20240821,141700,775546090,7040,7040,7040,7040,1
20240821,141600,775539050,7000,7000,7000,7000,390
20240821,141500,772809050,7000,7010,7010,6990,1511
20240821,141400,762243360,7010,7010,7010,7010,2
20240821,141300,762229340,7010,7010,7010,7010,100
20240821,141200,761528340,7000,7000,7000,7000,1
20240821,141100,761521340,7010,7010,7010,7010,484
20240821,141000,758128500,7000,7000,7000,7000,1
20240821,140900,758121500,7010,7010,7010,7000,6
20240821,140800,758079450,7000,7000,7000,7000,1
20240821,140700,758072450,7010,7000,7010,7000,2
20240821,140600,758058440,7000,7000,7000,7000,0
20240821,140500,758058440,7000,7020,7020,7000,957
20240821,140400,751351180,7020,7030,7030,7020,336
20240821,140300,748990290,7040,7040,7040,7040,0
20240821,140200,748990290,7040,7040,7040,7040,10
20240821,140100,748919890,7040,7040,7040,7040,0
20240821,140000,748919890,7040,7040,7040,7040,0
20240821,135900,748919890,7040,7040,7040,7040,0
20240821,135800,748919890,7040,7040,7040,7040,28
20240821,135700,748722770,7040,7020,7040,7020,1155
20240821,135600,740593700,7020,7020,7020,7020,290
20240821,135500,738557900,7030,7030,7030,7030,0
20240821,135400,738557900,7030,7030,7030,7030,132
20240821,135300,737629940,7040,7040,7040,7040,0
20240821,135200,737629940,7040,7040,7040,7040,0
20240821,135100,737629940,7040,7040,7040,7040,0
20240821,135000,737629940,7040,7040,7040,7040,94
20240821,134900,736968180,7040,7040,7040,7040,0
20240821,134800,736968180,7040,7040,7040,7040,0
20240821,134700,736968180,7040,7040,7040,7040,160
20240821,134600,735841780,7040,7040,7040,7040,0
20240821,134500,735841780,7040,7040,7040,7040,0
20240821,134400,735841780,7040,7040,7040,7040,0
20240821,134300,735841780,7040,7040,7040,7040,0
20240821,134200,735841780,7040,7040,7040,7040,0
20240821,134100,735841780,7040,7040,7040,7040,142
20240821,134000,734842100,7030,7030,7030,7030,0
20240821,133900,734842100,7030,7030,7030,7030,100
20240821,133800,734139100,7030,7030,7030,7030,0
20240821,133700,734139100,7030,7030,7030,7030,0
20240821,133600,734139100,7030,7030,7030,7030,0
20240821,133500,734139100,7030,7030,7030,7030,0
20240821,133400,734139100,7030,7050,7050,7030,101
20240821,133300,733429050,7040,7060,7060,7020,1200
20240821,133200,724982210,7060,7060,7060,7060,1
20240821,133100,724975150,7070,7070,7070,7070,1
20240821,133000,724968080,7060,7060,7060,7060,258
20240821,132900,723146600,7070,7070,7070,7070,0
20240821,132800,723146600,7070,7070,7070,7070,102
20240821,132700,722425460,7070,7070,7070,7070,0
20240821,132600,722425460,7070,7070,7070,7070,0
20240821,132500,722425460,7070,7070,7070,7070,220
20240821,132400,720870060,7070,7070,7070,7070,2
20240821,132300,720855920,7070,7070,7070,7070,13
20240821,132200,720764010,7070,7080,7080,7070,73
20240821,132100,720247770,7080,7080,7080,7080,0
20240821,132000,720247770,7080,7080,7080,7080,0
20240821,131900,720247770,7080,7080,7080,7080,0
20240821,131800,720247770,7080,7080,7080,7080,0
20240821,131700,720247770,7080,7080,7080,7080,0
20240821,131600,720247770,7080,7080,7080,7080,0
20240821,131500,720247770,7080,7080,7080,7080,0
20240821,131400,720247770,7080,7080,7080,7080,0
20240821,131300,720247770,7080,7080,7080,7080,0
20240821,131200,720247770,7080,7080,7080,7080,100
20240821,131100,719539770,7080,7080,7080,7080,0
20240821,131000,719539770,7080,7080,7080,7080,0
20240821,130900,719539770,7080,7080,7080,7080,110
20240821,130800,718760970,7080,7090,7090,7080,24
20240821,130700,718591010,7080,7080,7080,7080,186
20240821,130600,717274130,7080,7080,7080,7080,5
20240821,130500,717238730,7080,7080,7080,7080,13
20240821,130400,717146690,7080,7080,7080,7080,2
20240821,130300,717132530,7090,7090,7090,7090,14
20240821,130200,717033270,7090,7090,7090,7090,0
20240821,130100,717033270,7090,7090,7090,7090,121
20240821,130000,716175380,7090,7080,7090,7080,52
20240821,125900,715807150,7070,7070,7070,7070,1
20240821,125800,715800080,7090,7090,7090,7090,0
20240821,125700,715800080,7090,7080,7090,7070,216
20240821,125600,714272910,7080,7080,7080,7080,0
20240821,125500,714272910,7080,7080,7080,7080,0
20240821,125400,714272910,7080,7080,7080,7080,0
20240821,125300,714272910,7080,7080,7080,7080,3
20240821,125200,714251670,7080,7080,7080,7080,1
20240821,125100,714244590,7090,7090,7090,7090,0
20240821,125000,714244590,7090,7090,7090,7090,0
20240821,124900,714244590,7090,7090,7090,7090,0
20240821,124800,714244590,7090,7090,7090,7090,10
20240821,124700,714173690,7090,7090,7090,7090,0
20240821,124600,714173690,7090,7090,7090,7090,0
20240821,124500,714173690,7090,7090,7090,7090,100
20240821,124400,713464690,7090,7090,7090,7090,10
20240821,124300,713393790,7090,7090,7090,7090,0
20240821,124200,713393790,7090,7090,7090,7090,0
20240821,124100,713393790,7090,7080,7090,7080,4
20240821,124000,713365450,7070,7070,7070,7070,6
20240821,123900,713323030,7090,7070,7090,7070,57
20240821,123800,712920000,7090,7090,7090,7090,0
20240821,123700,712920000,7090,7090,7090,7090,52
20240821,123600,712551320,7090,7090,7090,7090,0
20240821,123500,712551320,7090,7090,7090,7090,3
20240821,123400,712530050,7090,7090,7090,7090,0
20240821,123300,712530050,7090,7090,7090,7090,1
20240821,123200,712522960,7090,7090,7090,7090,0
20240821,123100,712522960,7090,7090,7090,7090,0
20240821,123000,712522960,7090,7090,7090,7090,0
20240821,122900,712522960,7090,7060,7090,7060,3
20240821,122800,712501750,7090,7090,7090,7090,0
20240821,122700,712501750,7090,7090,7090,7090,1
20240821,122600,712494660,7090,7060,7090,7050,561
20240821,122500,708538680,7090,7090,7090,7090,1
20240821,122400,708531590,7060,7070,7070,7060,158
20240821,122300,707416090,7090,7090,7090,7090,40
20240821,122200,707132490,7100,7100,7100,7100,0
20240821,122100,707132490,7100,7100,7100,7100,4
20240821,122000,707104090,7100,7100,7100,7100,0
20240821,121900,707104090,7100,7100,7100,7100,275
20240821,121800,705151590,7100,7090,7100,7090,8
20240821,121700,705094860,7060,7060,7060,7060,1
20240821,121600,705087800,7090,7090,7090,7090,90
20240821,121500,704449700,7090,7090,7090,7090,0
20240821,121400,704449700,7090,7090,7090,7090,1
20240821,121300,704442610,7050,7050,7050,7050,220
20240821,121200,702891610,7090,7090,7090,7090,0
20240821,121100,702891610,7090,7050,7090,7050,125
20240821,121000,702010290,7080,7060,7090,7050,76
20240821,120900,701472820,7050,7050,7050,7050,0
20240821,120800,701472820,7050,7050,7050,7050,0
20240821,120700,701472820,7050,7050,7050,7050,2
20240821,120600,701458720,7090,7090,7090,7090,22
20240821,120500,701302740,7050,7060,7060,7050,981
20240821,120400,694386650,7050,7050,7050,7050,0
20240821,120300,694386650,7050,7070,7070,7050,237
20240821,120200,692713750,7070,7050,7070,7050,2
20240821,120100,692699630,7070,7070,7070,7060,251
20240821,120000,690925540,7090,7090,7090,7090,0
20240821,115900,690925540,7090,7090,7090,7090,1
20240821,115800,690918450,7090,7090,7090,7090,0
20240821,115700,690918450,7090,7090,7090,7090,45
20240821,115600,690599400,7090,7090,7090,7090,0
20240821,115500,690599400,7090,7090,7090,7090,1
20240821,115400,690592310,7070,7070,7070,7070,3
20240821,115300,690571100,7070,7070,7070,7070,18
20240821,115200,690443840,7070,7070,7070,7070,0
20240821,115100,690443840,7070,7070,7070,7070,0
20240821,115000,690443840,7070,7060,7090,7060,423
20240821,114900,687452950,7080,7060,7080,7060,1070
20240821,114800,679883920,7050,7070,7070,7050,390
20240821,114700,677129090,7070,7080,7080,7070,68
20240821,114600,676648320,7080,7080,7080,7080,10
20240821,114500,676577520,7070,7070,7070,7070,0
20240821,114400,676577520,7070,7070,7070,7070,0
20240821,114300,676577520,7070,7070,7070,7070,0
20240821,114200,676577520,7070,7070,7070,7070,0
20240821,114100,676577520,7070,7070,7070,7070,3
20240821,114000,676556310,7080,7100,7100,7080,501
20240821,113900,673004800,7100,7100,7100,7100,3
20240821,113800,672983500,7110,7110,7110,7110,34
20240821,113700,672741760,7100,7110,7110,7100,31
20240821,113600,672521360,7110,7130,7160,7110,1763
20240821,113500,659977350,7130,7130,7130,7130,1
20240821,113400,659970220,7130,7130,7130,7130,26
20240821,113300,659784840,7130,7140,7140,7130,146
20240821,113200,658743700,7140,7160,7180,7140,61
20240821,113100,658307570,7160,7180,7190,7160,87
20240821,113000,657683280,7180,7170,7210,7160,466
20240821,112900,654337380,7160,7200,7200,7160,259
20240821,112800,652478600,7200,7250,7320,7180,3061
20240821,112700,630343750,7250,7070,7320,7070,13595
20240821,112600,532031250,7070,7060,7070,7060,23
20240821,112500,531868650,7030,7030,7030,7030,0
20240821,112400,531868650,7030,7030,7030,7030,0
20240821,112300,531868650,7030,7030,7030,7030,1
20240821,112200,531861620,7070,7070,7070,7030,94
20240821,112100,531197080,7030,7030,7030,7030,1
20240821,112000,531190050,7030,7060,7070,7030,2023
20240821,111900,516923540,7060,7060,7060,7060,0
20240821,111800,516923540,7060,7060,7060,7060,1
20240821,111700,516916480,7060,7090,7090,7060,1082
20240821,111600,509259430,7090,7090,7090,7090,0
20240821,111500,509259430,7090,7110,7110,7090,139
20240821,111400,508273880,7120,7110,7120,7110,6
20240821,111300,508231200,7110,7110,7110,7110,9
20240821,111200,508167210,7100,7100,7100,7100,85
20240821,111100,507563710,7090,7090,7090,7090,1
20240821,111000,507556620,7120,7100,7120,7100,150
20240821,110900,506489720,7100,7100,7100,7100,5
20240821,110800,506454220,7100,7100,7100,7100,0
20240821,110700,506454220,7100,7100,7100,7100,0
20240821,110600,506454220,7100,7100,7100,7100,0
20240821,110500,506454220,7100,7080,7100,7080,260
20240821,110400,504609780,7090,7090,7090,7090,39
20240821,110300,504333270,7090,7100,7100,7090,19
20240821,110200,504198380,7090,7120,7120,7090,126
20240821,110100,503303530,7100,7110,7110,7100,272
20240821,110000,501369620,7110,7140,7140,7110,1774
20240821,105900,488721460,7140,7150,7150,7140,171
20240821,105800,487498820,7150,7150,7150,7150,3
20240821,105700,487477370,7170,7150,7170,7150,45
20240821,105600,487155550,7160,7160,7160,7160,2
20240821,105500,487141230,7150,7150,7150,7150,101
20240821,105400,486419080,7150,7150,7150,7150,89
20240821,105300,485782730,7150,7170,7170,7150,33
20240821,105200,485546460,7140,7140,7140,7140,0
20240821,105100,485546460,7140,7160,7160,7140,148
20240821,105000,484487360,7160,7150,7160,7130,194
20240821,104900,483102500,7140,7170,7170,7140,53
20240821,104800,482723520,7170,7180,7180,7170,3
20240821,104700,482702000,7140,7170,7180,7140,363
20240821,104600,480104920,7160,7190,7190,7160,73
20240821,104500,479580080,7160,7180,7180,7150,1178
20240821,104400,471124020,7140,7130,7180,7130,40
20240821,104300,470838500,7140,7160,7160,7140,2056
20240821,104200,456139590,7160,7170,7170,7160,47
20240821,104100,455803060,7160,7180,7180,7160,411
20240821,104000,452856830,7180,7180,7180,7180,614
20240821,103900,448448310,7180,7180,7190,7170,613
20240821,103800,444046960,7200,7190,7200,7180,407
20240821,103700,441123510,7190,7200,7200,7180,1184
20240821,103600,432615190,7200,7200,7210,7200,405
20240821,103500,429695890,7190,7190,7190,7190,195
20240821,103400,428293840,7190,7230,7230,7190,1190
20240821,103300,419712580,7230,7240,7240,7230,481
20240821,103200,416233140,7250,7260,7260,7250,177
20240821,103100,414949190,7260,7280,7280,7260,885
20240821,103000,408518770,7280,7260,7280,7250,1275
20240821,102900,399247520,7260,7240,7260,7240,325
20240821,102800,396889040,7230,7200,7230,7200,41
20240821,102700,396592650,7220,7190,7220,7190,217
20240821,102600,395029700,7180,7190,7190,7180,991
20240821,102500,387911060,7180,7190,7230,7180,545
20240821,102400,383994640,7170,7290,7300,7170,3760
20240821,102300,356834760,7310,7270,7330,7260,3201
20240821,102200,333485060,7270,7230,7390,7220,15367
20240821,102100,221184050,7220,7200,7220,7200,2566
20240821,102000,202701210,7200,7190,7250,7180,2565
20240821,101900,184152540,7180,7210,7230,7180,2416
20240821,101800,166747680,7210,7210,7210,7160,3215
20240821,101700,143640330,7210,7130,7210,7130,4398
20240821,101600,112141870,7120,7160,7160,7090,4102
20240821,101500,82879270,7170,7040,7200,7040,5354
20240821,101400,44634630,7050,7020,7050,7010,609
20240821,101300,40354100,6990,6990,6990,6990,1
20240821,101200,40347110,7030,7000,7030,7000,332
20240821,101100,38016070,6960,6960,6960,6960,0
20240821,101000,38016070,6960,6970,6970,6960,302
20240821,100900,35911860,6960,6980,6980,6960,395
20240821,100800,33157720,7020,7010,7020,6970,341
20240821,100700,30764500,6960,6950,7010,6950,3
20240821,100600,30743580,7020,6960,7020,6960,1693
20240821,100500,18915290,6940,6950,6950,6940,48
20240821,100400,18581720,6950,6950,6950,6950,0
20240821,100300,18581720,6950,6950,6950,6950,0
20240821,100200,18581720,6950,6950,6950,6950,0
20240821,100100,18581720,6950,6950,6950,6950,0
20240821,100000,18581720,6950,6950,6950,6950,0
20240821,095900,18581720,6950,6950,6950,6950,1
20240821,095800,18574770,6960,6960,6960,6960,6
20240821,095700,18533010,6940,6940,6940,6940,1
20240821,095600,18526070,6960,6960,6960,6960,0
20240821,095500,18526070,6960,6940,6960,6940,100
20240821,095400,17831770,6930,6930,6930,6930,0
20240821,095300,17831770,6930,6930,6930,6930,0
20240821,095200,17831770,6930,6930,6930,6930,0
20240821,095100,17831770,6930,6920,6930,6920,17
20240821,095000,17713980,6930,6930,6930,6920,199
20240821,094900,16334920,6930,6940,6940,6930,10
20240821,094800,16265530,6940,6940,6940,6940,1
20240821,094700,16258590,6950,6950,6950,6950,0
20240821,094600,16258590,6950,6950,6950,6950,3
20240821,094500,16237740,6940,6940,6940,6940,1
20240821,094400,16230800,6950,6950,6950,6950,0
20240821,094300,16230800,6950,6950,6950,6950,95
20240821,094200,15570550,6950,6950,6950,6950,5
20240821,094100,15535800,6950,6950,6950,6950,0
20240821,094000,15535800,6950,6950,6950,6950,0
20240821,093900,15535800,6950,6950,6950,6950,0
20240821,093800,15535800,6950,6950,6950,6950,0
20240821,093700,15535800,6950,6950,6950,6950,1
20240821,093600,15528850,6940,6940,6940,6940,0
20240821,093500,15528850,6940,6940,6940,6940,0
20240821,093400,15528850,6940,6940,6940,6940,0
20240821,093300,15528850,6940,6940,6940,6940,0
20240821,093200,15528850,6940,6940,6940,6940,0
20240821,093100,15528850,6940,6940,6940,6940,19
20240821,093000,15396990,6960,6960,6960,6960,100
20240821,092900,14700990,6960,6950,6960,6950,53
20240821,092800,14332350,6950,6950,6950,6950,46
20240821,092700,14012650,6960,6960,6960,6960,3
20240821,092600,13991770,6950,6950,6950,6950,25
20240821,092500,13818020,6950,6950,6950,6950,165
20240821,092400,12671270,6940,6940,6940,6940,1
20240821,092300,12664330,6930,6930,6930,6930,0
20240821,092200,12664330,6930,6930,6930,6930,0
20240821,092100,12664330,6930,6930,6930,6930,0
20240821,092000,12664330,6930,6930,6930,6930,0
20240821,091900,12664330,6930,6930,6930,6930,1
20240821,091800,12657400,6930,6930,6930,6930,1
20240821,091700,12650470,6940,6940,6940,6940,0
20240821,091600,12650470,6940,6940,6940,6940,0
20240821,091500,12650470,6940,6940,6940,6940,0
20240821,091400,12650470,6940,6920,6940,6920,147
20240821,091300,11630770,6920,6920,6920,6920,0
20240821,091200,11630770,6920,6920,6920,6920,114
20240821,091100,10841890,6920,6920,6920,6920,1
20240821,091000,10834970,6920,6880,6920,6860,212
20240821,090900,9378650,6920,6920,6920,6910,109
20240821,090800,8624390,6920,6920,6920,6920,1
20240821,090700,8617470,6860,6890,6920,6840,647
20240821,090600,4175300,6890,6920,6920,6890,107
20240821,090500,3437840,6910,6910,6910,6910,0
20240821,090400,3437840,6910,6910,6910,6910,166
20240821,090300,2290780,6870,6870,6870,6870,0
20240821,090200,2290780,6870,6870,6870,6870,0
20240821,090100,2290780,6870,6900,6900,6870,242
20240821,090000,624570,6930,6940,6940,6930,11