KissMeData/032190/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191200,847098940,11390,11390,11390,11390,978
20240820,191100,847098940,11390,11390,11390,11390,0
20240820,191000,847098940,11390,11390,11390,11390,0
20240820,190900,847098940,11390,11390,11390,11390,0
20240820,190800,847098940,11390,11390,11390,11390,0
20240820,190700,847098940,11390,11390,11390,11390,0
20240820,190600,847098940,11390,11390,11390,11390,0
20240820,190500,847098940,11390,11390,11390,11390,0
20240820,190400,847098940,11390,11390,11390,11390,0
20240820,190300,847098940,11390,11390,11390,11390,0
20240820,190200,847098940,11390,11390,11390,11390,0
20240820,190100,847098940,11390,11390,11390,11390,0
20240820,190000,847098940,11390,11390,11390,11390,0
20240820,185900,847098940,11390,11390,11390,11390,0
20240820,185800,847098940,11390,11390,11390,11390,0
20240820,185700,847098940,11390,11390,11390,11390,0
20240820,185600,847098940,11390,11390,11390,11390,0
20240820,185500,847098940,11390,11390,11390,11390,0
20240820,185400,847098940,11390,11390,11390,11390,0
20240820,185300,847098940,11390,11390,11390,11390,0
20240820,185200,847098940,11390,11390,11390,11390,0
20240820,185100,847098940,11390,11390,11390,11390,0
20240820,185000,847098940,11390,11390,11390,11390,0
20240820,184900,847098940,11390,11390,11390,11390,0
20240820,184800,847098940,11390,11390,11390,11390,0
20240820,184700,847098940,11390,11390,11390,11390,0
20240820,184600,847098940,11390,11390,11390,11390,0
20240820,184500,847098940,11390,11390,11390,11390,0
20240820,184400,847098940,11390,11390,11390,11390,0
20240820,184300,847098940,11390,11390,11390,11390,0
20240820,184200,847098940,11390,11390,11390,11390,978
20240820,184100,847098940,11390,11390,11390,11390,0
20240820,184000,847098940,11390,11390,11390,11390,0
20240820,183900,847098940,11390,11390,11390,11390,0
20240820,183800,847098940,11390,11390,11390,11390,0
20240820,183700,847098940,11390,11390,11390,11390,0
20240820,183600,847098940,11390,11390,11390,11390,0
20240820,183500,847098940,11390,11390,11390,11390,0
20240820,183400,847098940,11390,11390,11390,11390,0
20240820,183300,847098940,11390,11390,11390,11390,0
20240820,183200,847098940,11390,11390,11390,11390,0
20240820,183100,847098940,11390,11390,11390,11390,0
20240820,183000,847098940,11390,11390,11390,11390,0
20240820,182900,847098940,11390,11390,11390,11390,0
20240820,182800,847098940,11390,11390,11390,11390,0
20240820,182700,847098940,11390,11390,11390,11390,0
20240820,182600,847098940,11390,11390,11390,11390,0
20240820,182500,847098940,11390,11390,11390,11390,0
20240820,182400,847098940,11390,11390,11390,11390,0
20240820,182300,847098940,11390,11390,11390,11390,0
20240820,182200,847098940,11390,11390,11390,11390,0
20240820,182100,847098940,11390,11390,11390,11390,0
20240820,182000,847098940,11390,11390,11390,11390,0
20240820,181900,847098940,11390,11390,11390,11390,0
20240820,181800,847098940,11390,11390,11390,11390,0
20240820,181700,847098940,11390,11390,11390,11390,0
20240820,181600,847098940,11390,11390,11390,11390,0
20240820,181500,847098940,11390,11390,11390,11390,0
20240820,181400,847098940,11390,11390,11390,11390,0
20240820,181300,847098940,11390,11390,11390,11390,0
20240820,181200,847098940,11390,11390,11390,11390,978
20240820,181100,847098940,11390,11390,11390,11390,0
20240820,181000,847098940,11390,11390,11390,11390,0
20240820,180900,847098940,11390,11390,11390,11390,0
20240820,180800,847098940,11390,11390,11390,11390,0
20240820,180700,847098940,11390,11390,11390,11390,0
20240820,180600,847098940,11390,11390,11390,11390,0
20240820,180500,847098940,11390,11390,11390,11390,0
20240820,180400,847098940,11390,11390,11390,11390,0
20240820,180300,847098940,11390,11390,11390,11390,0
20240820,180200,847098940,11390,11390,11390,11390,0
20240820,180100,847098940,11390,11390,11390,11390,0
20240820,180000,847098940,11390,11390,11390,11390,0
20240820,175900,847098940,11390,11390,11390,11390,0
20240820,175800,847098940,11390,11390,11390,11390,0
20240820,175700,847098940,11390,11390,11390,11390,0
20240820,175600,847098940,11390,11390,11390,11390,0
20240820,175500,847098940,11390,11390,11390,11390,0
20240820,175400,847098940,11390,11390,11390,11390,0
20240820,175300,847098940,11390,11390,11390,11390,0
20240820,175200,847098940,11390,11390,11390,11390,0
20240820,175100,847098940,11390,11390,11390,11390,0
20240820,175000,847098940,11390,11390,11390,11390,0
20240820,174900,847098940,11390,11390,11390,11390,0
20240820,174800,847098940,11390,11390,11390,11390,0
20240820,174700,847098940,11390,11390,11390,11390,0
20240820,174600,847098940,11390,11390,11390,11390,0
20240820,174500,847098940,11390,11390,11390,11390,0
20240820,174400,847098940,11390,11390,11390,11390,0
20240820,174300,847098940,11390,11390,11390,11390,0
20240820,174200,847098940,11390,11390,11390,11390,978
20240820,174100,847098940,11390,11390,11390,11390,0
20240820,174000,847098940,11390,11390,11390,11390,0
20240820,173900,847098940,11390,11390,11390,11390,0
20240820,173800,847098940,11390,11390,11390,11390,0
20240820,173700,847098940,11390,11390,11390,11390,0
20240820,173600,847098940,11390,11390,11390,11390,0
20240820,173500,847098940,11390,11390,11390,11390,0
20240820,173400,847098940,11390,11390,11390,11390,0
20240820,173300,847098940,11390,11390,11390,11390,0
20240820,173200,847098940,11390,11390,11390,11390,0
20240820,173100,847098940,11390,11390,11390,11390,0
20240820,173000,847098940,11390,11390,11390,11390,0
20240820,172900,847098940,11390,11390,11390,11390,0
20240820,172800,847098940,11390,11390,11390,11390,0
20240820,172700,847098940,11390,11390,11390,11390,0
20240820,172600,847098940,11390,11390,11390,11390,0
20240820,172500,847098940,11390,11390,11390,11390,0
20240820,172400,847098940,11390,11390,11390,11390,0
20240820,172300,847098940,11390,11390,11390,11390,0
20240820,172200,847098940,11390,11390,11390,11390,0
20240820,172100,847098940,11390,11390,11390,11390,0
20240820,172000,847098940,11390,11390,11390,11390,0
20240820,171900,847098940,11390,11390,11390,11390,0
20240820,171800,847098940,11390,11390,11390,11390,0
20240820,171700,847098940,11390,11390,11390,11390,0
20240820,171600,847098940,11390,11390,11390,11390,0
20240820,171500,847098940,11390,11390,11390,11390,0
20240820,171400,847098940,11390,11390,11390,11390,0
20240820,171300,847098940,11390,11390,11390,11390,0
20240820,171200,847098940,11390,11390,11390,11390,978
20240820,171100,847098940,11390,11390,11390,11390,0
20240820,171000,847098940,11390,11390,11390,11390,0
20240820,170900,847098940,11390,11390,11390,11390,0
20240820,170800,847098940,11390,11390,11390,11390,0
20240820,170700,847098940,11390,11390,11390,11390,0
20240820,170600,847098940,11390,11390,11390,11390,0
20240820,170500,847098940,11390,11390,11390,11390,0
20240820,170400,847098940,11390,11390,11390,11390,0
20240820,170300,847098940,11390,11390,11390,11390,0
20240820,170200,847098940,11390,11390,11390,11390,0
20240820,170100,847098940,11390,11390,11390,11390,0
20240820,170000,847098940,11390,11390,11390,11390,0
20240820,165900,847098940,11390,11390,11390,11390,0
20240820,165800,847098940,11390,11390,11390,11390,0
20240820,165700,847098940,11390,11390,11390,11390,0
20240820,165600,847098940,11390,11390,11390,11390,0
20240820,165500,847098940,11390,11390,11390,11390,0
20240820,165400,847098940,11390,11390,11390,11390,0
20240820,165300,847098940,11390,11390,11390,11390,0
20240820,165200,847098940,11390,11390,11390,11390,0
20240820,165100,847098940,11390,11390,11390,11390,0
20240820,165000,847098940,11390,11390,11390,11390,0
20240820,164900,847098940,11390,11390,11390,11390,0
20240820,164800,847098940,11390,11390,11390,11390,0
20240820,164700,847098940,11390,11390,11390,11390,0
20240820,164600,847098940,11390,11390,11390,11390,0
20240820,164500,847098940,11390,11390,11390,11390,0
20240820,164400,847098940,11390,11390,11390,11390,0
20240820,164300,847098940,11390,11390,11390,11390,0
20240820,164200,847098940,11390,11390,11390,11390,978
20240820,164100,847098940,11390,11390,11390,11390,0
20240820,164000,847098940,11390,11390,11390,11390,0
20240820,163900,847098940,11390,11390,11390,11390,0
20240820,163800,847098940,11390,11390,11390,11390,0
20240820,163700,847098940,11390,11390,11390,11390,0
20240820,163600,847098940,11390,11390,11390,11390,0
20240820,163500,847098940,11390,11390,11390,11390,0
20240820,163400,847098940,11390,11390,11390,11390,0
20240820,163300,847098940,11390,11390,11390,11390,0
20240820,163200,847098940,11390,11390,11390,11390,0
20240820,163100,847098940,11390,11390,11390,11390,0
20240820,163000,847098940,11390,11390,11390,11390,0
20240820,162900,847098940,11390,11390,11390,11390,0
20240820,162800,847098940,11390,11390,11390,11390,0
20240820,162700,847098940,11390,11390,11390,11390,0
20240820,162600,847098940,11390,11390,11390,11390,0
20240820,162500,847098940,11390,11390,11390,11390,0
20240820,162400,847098940,11390,11390,11390,11390,0
20240820,162300,847098940,11390,11390,11390,11390,0
20240820,162200,847098940,11390,11390,11390,11390,0
20240820,162100,847098940,11390,11390,11390,11390,0
20240820,162000,847098940,11390,11390,11390,11390,0
20240820,161900,847098940,11390,11390,11390,11390,0
20240820,161800,847098940,11390,11390,11390,11390,0
20240820,161700,847098940,11390,11390,11390,11390,0
20240820,161600,847098940,11390,11390,11390,11390,0
20240820,161500,847098940,11390,11390,11390,11390,0
20240820,161400,847098940,11390,11390,11390,11390,0
20240820,161300,847098940,11390,11390,11390,11390,0
20240820,161200,847098940,11390,11390,11390,11390,978
20240820,161100,847098940,11390,11390,11390,11390,0
20240820,161000,847098940,11390,11390,11390,11390,0
20240820,160900,847098940,11390,11390,11390,11390,0
20240820,160800,847098940,11390,11390,11390,11390,0
20240820,160700,847098940,11390,11390,11390,11390,0
20240820,160600,847098940,11390,11390,11390,11390,0
20240820,160500,847098940,11390,11390,11390,11390,0
20240820,160400,847098940,11390,11390,11390,11390,0
20240820,160300,847098940,11390,11390,11390,11390,0
20240820,160200,847098940,11390,11390,11390,11390,0
20240820,160100,847098940,11390,11390,11390,11390,0
20240820,160000,847098940,11390,11390,11390,11390,0
20240820,155900,847098940,11390,11390,11390,11390,0
20240820,155800,847098940,11390,11390,11390,11390,0
20240820,155700,847098940,11390,11390,11390,11390,0
20240820,155600,847098940,11390,11390,11390,11390,0
20240820,155500,847098940,11390,11390,11390,11390,0
20240820,155400,847098940,11390,11390,11390,11390,0
20240820,155300,847098940,11390,11390,11390,11390,0
20240820,155200,847098940,11390,11390,11390,11390,0
20240820,155100,847098940,11390,11390,11390,11390,0
20240820,155000,847098940,11390,11390,11390,11390,0
20240820,154900,847098940,11390,11390,11390,11390,0
20240820,154800,847098940,11390,11390,11390,11390,0
20240820,154700,847098940,11390,11390,11390,11390,0
20240820,154600,847098940,11390,11390,11390,11390,0
20240820,154500,847098940,11390,11390,11390,11390,0
20240820,154400,847098940,11390,11390,11390,11390,0
20240820,154300,847098940,11390,11390,11390,11390,0
20240820,154200,847098940,11390,11390,11390,11390,978
20240820,154100,847098940,11390,11390,11390,11390,0
20240820,154000,847098940,11390,11390,11390,11390,0
20240820,153900,847098940,11390,11390,11390,11390,0
20240820,153800,847098940,11390,11390,11390,11390,0
20240820,153700,847098940,11390,11390,11390,11390,0
20240820,153600,847098940,11390,11390,11390,11390,0
20240820,153500,847098940,11390,11390,11390,11390,0
20240820,153400,847098940,11390,11390,11390,11390,0
20240820,153300,847098940,11390,11390,11390,11390,0
20240820,153200,847098940,11390,11390,11390,11390,0
20240820,153100,847098940,11390,11390,11390,11390,0
20240820,153000,847098940,11390,11390,11390,11390,978
20240820,152900,835959520,11410,11410,11410,11410,0
20240820,152800,835959520,11410,11410,11410,11410,0
20240820,152700,835959520,11410,11410,11410,11410,0
20240820,152600,835959520,11410,11410,11410,11410,0
20240820,152500,835959520,11410,11410,11410,11410,0
20240820,152400,835959520,11410,11410,11410,11410,0
20240820,152300,835959520,11410,11410,11410,11410,0
20240820,152200,835959520,11410,11410,11410,11410,0
20240820,152100,835959520,11410,11410,11410,11410,0
20240820,152000,835959520,11410,11410,11410,11410,0
20240820,151900,835959520,11410,11410,11410,11380,238
20240820,151800,833244000,11400,11420,11420,11400,174
20240820,151700,831259340,11410,11420,11420,11410,259
20240820,151600,828302650,11410,11410,11410,11410,50
20240820,151500,827732150,11430,11430,11430,11430,167
20240820,151400,825823340,11420,11420,11420,11420,188
20240820,151300,823676380,11430,11420,11430,11410,127
20240820,151200,822227090,11430,11410,11430,11410,209
20240820,151100,819840750,11400,11400,11400,11400,192
20240820,151000,817651950,11390,11390,11390,11390,3
20240820,150900,817617780,11380,11380,11380,11380,100
20240820,150800,816479780,11380,11380,11380,11380,1
20240820,150700,816468400,11410,11400,11410,11400,24
20240820,150600,816194790,11400,11390,11400,11380,360
20240820,150500,812093840,11370,11370,11370,11370,0
20240820,150400,812093840,11370,11370,11370,11370,1
20240820,150300,812082470,11370,11370,11370,11370,0
20240820,150200,812082470,11370,11370,11380,11370,102
20240820,150100,810921750,11380,11380,11380,11380,408
20240820,150000,806278710,11390,11390,11390,11390,0
20240820,145900,806278710,11390,11390,11390,11390,0
20240820,145800,806278710,11390,11380,11390,11380,52
20240820,145700,805686450,11390,11390,11390,11390,1
20240820,145600,805675060,11380,11380,11380,11380,8
20240820,145500,805584020,11380,11380,11380,11380,40
20240820,145400,805128820,11380,11380,11380,11380,3
20240820,145300,805094680,11390,11370,11390,11370,62
20240820,145200,804388520,11370,11370,11370,11370,4
20240820,145100,804343040,11380,11380,11380,11380,55
20240820,145000,803717140,11380,11380,11380,11380,0
20240820,144900,803717140,11380,11380,11380,11380,33
20240820,144800,803341600,11370,11370,11370,11370,1
20240820,144700,803330230,11370,11370,11370,11370,0
20240820,144600,803330230,11370,11370,11370,11370,100
20240820,144500,802193230,11370,11370,11370,11370,100
20240820,144400,801056230,11380,11380,11380,11380,783
20240820,144300,792145690,11390,11390,11390,11390,0
20240820,144200,792145690,11390,11390,11390,11390,2
20240820,144100,792122910,11390,11390,11390,11390,70
20240820,144000,791325610,11390,11390,11390,11390,209
20240820,143900,788945100,11390,11390,11390,11390,30
20240820,143800,788603400,11400,11400,11400,11400,0
20240820,143700,788603400,11400,11400,11400,11400,0
20240820,143600,788603400,11400,11400,11400,11400,0
20240820,143500,788603400,11400,11410,11410,11400,3
20240820,143400,788569190,11390,11390,11390,11390,10
20240820,143300,788455290,11400,11400,11400,11400,47
20240820,143200,787919490,11400,11400,11400,11400,2
20240820,143100,787896690,11400,11400,11400,11400,126
20240820,143000,786460290,11410,11410,11410,11410,0
20240820,142900,786460290,11410,11400,11410,11400,276
20240820,142800,783313740,11400,11400,11400,11400,61
20240820,142700,782618340,11400,11400,11400,11400,0
20240820,142600,782618340,11400,11400,11400,11400,0
20240820,142500,782618340,11400,11400,11400,11400,0
20240820,142400,782618340,11400,11400,11400,11400,2
20240820,142300,782595540,11400,11400,11400,11400,0
20240820,142200,782595540,11400,11400,11400,11400,51
20240820,142100,782014140,11400,11400,11400,11400,5
20240820,142000,781957140,11410,11410,11410,11410,3
20240820,141900,781922910,11390,11390,11390,11390,3
20240820,141800,781888740,11410,11400,11410,11400,22
20240820,141700,781637890,11400,11400,11400,11400,0
20240820,141600,781637890,11400,11400,11400,11400,144
20240820,141500,779996290,11380,11380,11380,11380,10
20240820,141400,779882490,11380,11410,11410,11380,54
20240820,141300,779267850,11410,11410,11410,11410,1
20240820,141200,779256440,11380,11390,11400,11380,237
20240820,141100,776557320,11400,11400,11400,11400,40
20240820,141000,776101320,11410,11400,11410,11400,94
20240820,140900,775029280,11400,11400,11400,11400,76
20240820,140800,774162880,11410,11410,11410,11410,0
20240820,140700,774162880,11410,11390,11410,11390,1424
20240820,140600,757942350,11380,11380,11380,11380,10
20240820,140500,757828550,11380,11380,11380,11380,52
20240820,140400,757236790,11380,11400,11400,11380,179
20240820,140300,755199390,11390,11390,11390,11390,65
20240820,140200,754459040,11400,11400,11400,11400,0
20240820,140100,754459040,11400,11400,11400,11400,0
20240820,140000,754459040,11400,11390,11400,11390,24
20240820,135900,754185670,11390,11390,11400,11390,219
20240820,135800,751690270,11390,11390,11400,11390,24
20240820,135700,751416900,11400,11400,11400,11390,175
20240820,135600,749422650,11410,11410,11410,11410,0
20240820,135500,749422650,11410,11400,11410,11400,11
20240820,135400,749297240,11410,11400,11410,11400,2
20240820,135300,749274430,11390,11410,11410,11390,405
20240820,135200,744658520,11410,11410,11410,11410,0
20240820,135100,744658520,11410,11420,11420,11400,503
20240820,135000,738921710,11430,11430,11430,11430,89
20240820,134900,737904440,11430,11420,11430,11420,217
20240820,134800,735425870,11420,11420,11420,11420,45
20240820,134700,734911970,11420,11420,11420,11420,119
20240820,134600,733552990,11430,11430,11430,11430,177
20240820,134500,731529880,11430,11430,11430,11430,24
20240820,134400,731255560,11430,11430,11430,11430,48
20240820,134300,730706920,11440,11440,11440,11440,19
20240820,134200,730489560,11400,11400,11400,11400,6
20240820,134100,730421160,11440,11440,11440,11440,0
20240820,134000,730421160,11440,11410,11440,11410,252
20240820,133900,727545810,11450,11410,11450,11410,501
20240820,133800,721829360,11450,11450,11450,11450,0
20240820,133700,721829360,11450,11450,11450,11450,10
20240820,133600,721714860,11450,11450,11450,11450,1
20240820,133500,721703410,11390,11440,11440,11390,600
20240820,133400,714850890,11450,11450,11450,11450,0
20240820,133300,714850890,11450,11450,11450,11450,0
20240820,133200,714850890,11450,11450,11450,11450,0
20240820,133100,714850890,11450,11450,11450,11440,4
20240820,133000,714805100,11440,11440,11440,11440,59
20240820,132900,714130140,11450,11440,11450,11440,22
20240820,132800,713878440,11450,11440,11450,11440,341
20240820,132700,709977390,11450,11440,11450,11440,31
20240820,132600,709622740,11450,11450,11450,11450,42
20240820,132500,709141840,11450,11450,11450,11450,24
20240820,132400,708867040,11450,11450,11450,11450,0
20240820,132300,708867040,11450,11450,11450,11450,85
20240820,132200,707893790,11450,11450,11450,11450,1
20240820,132100,707882340,11450,11450,11450,11450,0
20240820,132000,707882340,11450,11450,11450,11440,53
20240820,131900,707275500,11440,11440,11440,11440,8
20240820,131800,707183980,11440,11440,11450,11440,32
20240820,131700,706817850,11450,11450,11450,11450,112
20240820,131600,705535450,11450,11450,11450,11450,1
20240820,131500,705524000,11450,11450,11450,11450,42
20240820,131400,705043100,11450,11460,11460,11450,236
20240820,131300,702340400,11460,11460,11460,11460,0
20240820,131200,702340400,11460,11440,11460,11440,173
20240820,131100,700360640,11430,11440,11440,11430,34
20240820,131000,699971780,11440,11440,11440,11430,51
20240820,130900,699388440,11450,11450,11450,11450,121
20240820,130800,698002990,11450,11450,11450,11450,10
20240820,130700,697888490,11450,11450,11450,11450,301
20240820,130600,694442040,11450,11450,11460,11450,569
20240820,130500,687926970,11440,11450,11450,11440,39
20240820,130400,687480440,11450,11440,11450,11440,31
20240820,130300,687125760,11440,11450,11450,11440,124
20240820,130200,685707190,11440,11450,11450,11440,47
20240820,130100,685169390,11450,11450,11450,11450,112
20240820,130000,683886990,11450,11450,11450,11450,66
20240820,125900,683131290,11450,11460,11460,11450,103
20240820,125800,681951920,11450,11450,11450,11450,24
20240820,125700,681677120,11460,11460,11460,11460,0
20240820,125600,681677120,11460,11460,11460,11460,0
20240820,125500,681677120,11460,11450,11460,11450,81
20240820,125400,680749660,11450,11450,11460,11450,26
20240820,125300,680451940,11460,11450,11460,11450,65
20240820,125200,679707630,11460,11450,11460,11450,66
20240820,125100,678951820,11460,11410,11460,11410,8012
20240820,125000,587374580,11400,11390,11400,11390,542
20240820,124900,581195920,11390,11390,11390,11390,129
20240820,124800,579726610,11400,11400,11400,11400,10
20240820,124700,579612610,11400,11400,11400,11400,0
20240820,124600,579612610,11400,11390,11400,11390,155
20240820,124500,577847110,11400,11400,11400,11400,10
20240820,124400,577733110,11390,11390,11400,11390,75
20240820,124300,576878850,11400,11400,11400,11400,10
20240820,124200,576764850,11400,11390,11400,11390,424
20240820,124100,571935480,11390,11400,11400,11390,55
20240820,124000,571308800,11400,11400,11400,11400,262
20240820,123900,568322000,11410,11410,11410,11400,525
20240820,123800,562336750,11400,11410,11410,11400,768
20240820,123700,553581260,11420,11420,11420,11420,2
20240820,123600,553558420,11410,11410,11420,11410,314
20240820,123500,549975560,11410,11410,11410,11410,300
20240820,123400,546552560,11420,11420,11420,11420,20
20240820,123300,546324160,11420,11420,11420,11420,7
20240820,123200,546244220,11430,11420,11430,11420,180
20240820,123100,544188610,11420,11420,11420,11420,150
20240820,123000,542475610,11420,11420,11420,11410,24
20240820,122900,542201730,11410,11420,11420,11410,46
20240820,122800,541676830,11420,11420,11420,11420,0
20240820,122700,541676830,11420,11420,11420,11420,20
20240820,122600,541448430,11420,11420,11420,11420,21
20240820,122500,541208610,11420,11420,11420,11420,186
20240820,122400,539084490,11420,11420,11420,11420,100
20240820,122300,537942490,11410,11410,11410,11410,0
20240820,122200,537942490,11410,11410,11410,11410,0
20240820,122100,537942490,11410,11410,11410,11410,77
20240820,122000,537063920,11420,11420,11420,11420,440
20240820,121900,532039120,11430,11430,11430,11430,11
20240820,121800,531913390,11430,11430,11430,11430,33
20240820,121700,531536200,11420,11430,11430,11420,45
20240820,121600,531021860,11430,11430,11430,11430,10
20240820,121500,530907560,11430,11420,11430,11420,25
20240820,121400,530621820,11420,11430,11430,11420,78
20240820,121300,529730880,11430,11430,11430,11430,113
20240820,121200,528439290,11430,11430,11430,11430,101
20240820,121100,527284860,11430,11430,11430,11430,0
20240820,121000,527284860,11430,11440,11440,11430,60
20240820,120900,526598760,11430,11430,11430,11430,0
20240820,120800,526598760,11430,11420,11440,11420,507
20240820,120700,520802390,11430,11420,11430,11420,752
20240820,120600,512214310,11420,11420,11420,11420,1
20240820,120500,512202890,11410,11410,11420,11410,5
20240820,120400,512145830,11410,11410,11410,11410,37
20240820,120300,511723660,11410,11410,11410,11410,23
20240820,120200,511461230,11410,11420,11420,11410,25
20240820,120100,511175970,11400,11400,11400,11400,40
20240820,120000,510719970,11400,11400,11400,11400,627
20240820,115900,503572170,11420,11420,11420,11420,5
20240820,115800,503515070,11420,11410,11420,11400,650
20240820,115700,496101560,11400,11390,11400,11390,284
20240820,115600,492866160,11400,11400,11400,11400,177
20240820,115500,490848360,11400,11400,11410,11370,438
20240820,115400,485855560,11400,11360,11400,11360,457
20240820,115300,480653400,11380,11370,11380,11370,64
20240820,115200,479925640,11370,11370,11370,11370,15
20240820,115100,479755090,11370,11370,11370,11370,3
20240820,115000,479720980,11380,11380,11380,11380,190
20240820,114900,477558780,11380,11380,11380,11380,78
20240820,114800,476671140,11370,11370,11370,11370,0
20240820,114700,476671140,11370,11370,11370,11370,210
20240820,114600,474283440,11370,11370,11380,11370,50
20240820,114500,473714680,11370,11380,11380,11370,56
20240820,114400,473077590,11380,11380,11380,11380,161
20240820,114300,471245410,11380,11390,11400,11380,28
20240820,114200,470926490,11390,11380,11390,11380,38
20240820,114100,470493680,11380,11390,11390,11380,47
20240820,114000,469958580,11360,11360,11360,11360,0
20240820,113900,469958580,11360,11390,11400,11360,2025
20240820,113800,446881750,11390,11380,11390,11380,16
20240820,113700,446699660,11370,11380,11380,11370,93
20240820,113600,445642010,11390,11390,11390,11390,0
20240820,113500,445642010,11390,11380,11390,11380,85
20240820,113400,444674500,11380,11370,11380,11370,11
20240820,113300,444549420,11370,11380,11380,11370,565
20240820,113200,438120720,11380,11350,11380,11350,5014
20240820,113100,381123070,11350,11340,11350,11340,366
20240820,113000,376968980,11350,11350,11350,11350,0
20240820,112900,376968980,11350,11330,11350,11330,325
20240820,112800,373285270,11330,11330,11330,11330,0
20240820,112700,373285270,11330,11330,11330,11330,23
20240820,112600,373024680,11330,11330,11330,11330,0
20240820,112500,373024680,11330,11330,11330,11330,0
20240820,112400,373024680,11330,11330,11330,11330,1
20240820,112300,373013350,11310,11310,11310,11310,0
20240820,112200,373013350,11310,11330,11330,11310,104
20240820,112100,371837090,11320,11310,11320,11310,1086
20240820,112000,359543620,11300,11310,11310,11300,936
20240820,111900,348959460,11310,11310,11310,11310,0
20240820,111800,348959460,11310,11290,11310,11290,722
20240820,111700,340802900,11290,11290,11290,11290,2
20240820,111600,340780320,11280,11280,11280,11280,2
20240820,111500,340757760,11280,11280,11280,11280,45
20240820,111400,340250160,11290,11290,11290,11290,24
20240820,111300,339979200,11290,11300,11300,11290,174
20240820,111200,338014620,11300,11300,11300,11300,12
20240820,111100,337879020,11290,11290,11290,11290,54
20240820,111000,337269360,11280,11280,11280,11280,7
20240820,110900,337190400,11280,11290,11290,11280,84
20240820,110800,336242470,11270,11280,11280,11270,200
20240820,110700,333987230,11290,11290,11290,11290,24
20240820,110600,333716270,11290,11290,11290,11280,49
20240820,110500,333163260,11290,11290,11290,11290,30
20240820,110400,332824560,11280,11280,11280,11280,39
20240820,110300,332384640,11280,11290,11290,11280,106
20240820,110200,331187920,11300,11300,11300,11300,0
20240820,110100,331187920,11300,11310,11310,11300,25
20240820,110000,330905400,11300,11300,11300,11300,106
20240820,105900,329707600,11310,11310,11310,11300,399
20240820,105800,325194920,11300,11300,11300,11300,6
20240820,105700,325127120,11300,11310,11320,11300,68
20240820,105600,324358130,11320,11320,11320,11320,58
20240820,105500,323701570,11320,11320,11320,11320,0
20240820,105400,323701570,11320,11310,11320,11300,91
20240820,105300,322673010,11300,11300,11320,11300,1100
20240820,105200,310225780,11300,11310,11310,11300,368
20240820,105100,306067260,11320,11280,11320,11270,2397
20240820,105000,279011430,11270,11270,11270,11270,32
20240820,104900,278650790,11280,11280,11280,11280,47
20240820,104800,278120630,11280,11280,11280,11280,0
20240820,104700,278120630,11280,11280,11280,11280,28
20240820,104600,277804790,11280,11280,11280,11280,91
20240820,104500,276778310,11290,11280,11290,11280,219
20240820,104400,274307800,11290,11290,11290,11280,479
20240820,104300,268900890,11280,11280,11290,11280,536
20240820,104200,262853890,11280,11250,11280,11240,1937
20240820,104100,241053560,11240,11230,11240,11230,708
20240820,104000,233098560,11230,11230,11230,11230,28
20240820,103900,232784120,11220,11220,11220,11220,0
20240820,103800,232784120,11220,11220,11220,11220,5
20240820,103700,232728020,11220,11220,11220,11220,8
20240820,103600,232638260,11220,11220,11220,11220,47
20240820,103500,232110920,11210,11210,11210,11210,2
20240820,103400,232088500,11220,11220,11230,11220,58
20240820,103300,231437630,11220,11210,11220,11210,8
20240820,103200,231347880,11220,11220,11220,11220,1
20240820,103100,231336660,11220,11210,11220,11200,168
20240820,103000,229453330,11210,11230,11230,11210,201
20240820,102900,227196120,11230,11230,11230,11230,0
20240820,102800,227196120,11230,11230,11230,11230,0
20240820,102700,227196120,11230,11230,11230,11230,21
20240820,102600,226960290,11200,11200,11200,11200,0
20240820,102500,226960290,11200,11200,11200,11200,136
20240820,102400,225437090,11200,11200,11200,11200,0
20240820,102300,225437090,11200,11250,11250,11200,405
20240820,102200,220899280,11200,11170,11250,11170,6152
20240820,102100,151981320,11170,11170,11170,11170,116
20240820,102000,150685600,11180,11180,11180,11180,1
20240820,101900,150674420,11180,11180,11180,11180,40
20240820,101800,150227220,11190,11180,11190,11170,341
20240820,101700,146414020,11190,11170,11200,11170,75
20240820,101600,145575350,11200,11200,11200,11200,0
20240820,101500,145575350,11200,11190,11200,11180,276
20240820,101400,142486820,11190,11190,11190,11190,0
20240820,101300,142486820,11190,11190,11190,11190,0
20240820,101200,142486820,11190,11190,11190,11190,0
20240820,101100,142486820,11190,11180,11190,11180,25
20240820,101000,142207300,11160,11160,11160,11160,10
20240820,100900,142095700,11160,11150,11160,11150,31
20240820,100800,141749810,11140,11140,11140,11140,83
20240820,100700,140825190,11140,11200,11200,11140,833
20240820,100600,131508950,11200,11200,11200,11200,74
20240820,100500,130680150,11210,11210,11210,11210,55
20240820,100400,130063600,11210,11210,11210,11210,0
20240820,100300,130063600,11210,11200,11210,11200,500
20240820,100200,124459300,11200,11190,11200,11190,25
20240820,100100,124179310,11190,11200,11200,11190,80
20240820,100000,123283320,11190,11190,11190,11190,0
20240820,095900,123283320,11190,11200,11200,11190,26
20240820,095800,122992140,11200,11200,11200,11200,10
20240820,095700,122880140,11200,11190,11200,11190,63
20240820,095600,122174860,11200,11200,11200,11200,1
20240820,095500,122163660,11210,11200,11210,11190,269
20240820,095400,119150640,11190,11190,11190,11190,92
20240820,095300,118121160,11200,11200,11200,11200,116
20240820,095200,116821960,11200,11200,11200,11200,24
20240820,095100,116553160,11190,11170,11190,11170,1176
20240820,095000,103402750,11180,11160,11180,11160,757
20240820,094900,94954170,11180,11170,11180,11170,29
20240820,094800,94630160,11160,11140,11160,11140,2
20240820,094700,94607860,11150,11160,11160,11150,314
20240820,094600,91104280,11150,11160,11160,11150,140
20240820,094500,89543100,11170,11170,11170,11170,47
20240820,094400,89018110,11170,11180,11180,11170,20
20240820,094300,88794630,11180,11150,11180,11150,29
20240820,094200,88470560,11150,11150,11150,11150,29
20240820,094100,88147210,11180,11180,11180,11180,24
20240820,094000,87878890,11180,11170,11180,11150,43
20240820,093900,87398680,11150,11150,11150,11150,0
20240820,093800,87398680,11150,11150,11150,11150,2
20240820,093700,87376380,11150,11170,11170,11130,682
20240820,093600,79774150,11180,11180,11180,11180,37
20240820,093500,79360490,11170,11170,11170,11170,34
20240820,093400,78980710,11170,11170,11170,11170,23
20240820,093300,78723800,11170,11170,11170,11170,94
20240820,093200,77673820,11180,11180,11180,11170,178
20240820,093100,75684130,11180,11180,11190,11180,189
20240820,093000,73571100,11180,11190,11190,11180,331
20240820,092900,69868250,11190,11190,11190,11190,36
20240820,092800,69465410,11200,11200,11200,11200,5
20240820,092700,69409410,11200,11190,11200,11190,269
20240820,092600,66397290,11190,11200,11200,11190,213
20240820,092500,64012490,11200,11190,11200,11190,13
20240820,092400,63866990,11190,11200,11200,11190,332
20240820,092300,60151810,11190,11190,11190,11190,180
20240820,092200,58137610,11190,11190,11190,11190,42
20240820,092100,57667630,11190,11160,11190,11160,24
20240820,092000,57399730,11190,11190,11190,11190,0
20240820,091900,57399730,11190,11160,11190,11160,10
20240820,091800,57288040,11190,11160,11190,11160,1077
20240820,091700,45256110,11150,11140,11150,11140,77
20240820,091600,44397710,11140,11160,11160,11140,156
20240820,091500,42656810,11170,11170,11170,11170,0
20240820,091400,42656810,11170,11170,11170,11170,0
20240820,091300,42656810,11170,11150,11170,11150,330
20240820,091200,38977210,11180,11180,11180,11170,119
20240820,091100,37646810,11180,11170,11190,11170,685
20240820,091000,29991490,11170,11140,11170,11140,204
20240820,090900,27716010,11140,11130,11140,11130,18
20240820,090800,27515590,11130,11120,11130,11120,333
20240820,090700,23809640,11120,11120,11120,11120,103
20240820,090600,22664280,11150,11150,11150,11150,2
20240820,090500,22641980,11120,11120,11150,11120,101
20240820,090400,21517550,11120,11130,11130,11120,296
20240820,090300,18224260,11130,11120,11130,11120,70
20240820,090200,17445310,11130,11130,11130,11130,0
20240820,090100,17445310,11130,11090,11130,11090,1055
20240820,090000,5733360,11060,11040,11080,11040,519