KissMeData/001500/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183400,172969160,8770,8770,8770,8770,492
20240821,183300,172969160,8770,8770,8770,8770,0
20240821,183200,172969160,8770,8770,8770,8770,0
20240821,183100,172969160,8770,8770,8770,8770,0
20240821,183000,172969160,8770,8770,8770,8770,0
20240821,182900,172969160,8770,8770,8770,8770,0
20240821,182800,172969160,8770,8770,8770,8770,0
20240821,182700,172969160,8770,8770,8770,8770,0
20240821,182600,172969160,8770,8770,8770,8770,0
20240821,182500,172969160,8770,8770,8770,8770,0
20240821,182400,172969160,8770,8770,8770,8770,0
20240821,182300,172969160,8770,8770,8770,8770,0
20240821,182200,172969160,8770,8770,8770,8770,0
20240821,182100,172969160,8770,8770,8770,8770,0
20240821,182000,172969160,8770,8770,8770,8770,0
20240821,181900,172969160,8770,8770,8770,8770,0
20240821,181800,172969160,8770,8770,8770,8770,0
20240821,181700,172969160,8770,8770,8770,8770,0
20240821,181600,172969160,8770,8770,8770,8770,0
20240821,181500,172969160,8770,8770,8770,8770,0
20240821,181400,172969160,8770,8770,8770,8770,0
20240821,181300,172969160,8770,8770,8770,8770,0
20240821,181200,172969160,8770,8770,8770,8770,0
20240821,181100,172969160,8770,8770,8770,8770,0
20240821,181000,172969160,8770,8770,8770,8770,0
20240821,180900,172969160,8770,8770,8770,8770,0
20240821,180800,172969160,8770,8770,8770,8770,0
20240821,180700,172969160,8770,8770,8770,8770,0
20240821,180600,172969160,8770,8770,8770,8770,0
20240821,180500,172969160,8770,8770,8770,8770,0
20240821,180400,172969160,8770,8770,8770,8770,492
20240821,180300,172969160,8770,8770,8770,8770,0
20240821,180200,172969160,8770,8770,8770,8770,0
20240821,180100,172969160,8770,8770,8770,8770,0
20240821,180000,172969160,8770,8770,8770,8770,0
20240821,175900,172969160,8770,8770,8770,8770,0
20240821,175800,172969160,8770,8770,8770,8770,0
20240821,175700,172969160,8770,8770,8770,8770,0
20240821,175600,172969160,8770,8770,8770,8770,0
20240821,175500,172969160,8770,8770,8770,8770,0
20240821,175400,172969160,8770,8770,8770,8770,0
20240821,175300,172969160,8770,8770,8770,8770,0
20240821,175200,172969160,8770,8770,8770,8770,0
20240821,175100,172969160,8770,8770,8770,8770,0
20240821,175000,172969160,8770,8770,8770,8770,0
20240821,174900,172969160,8770,8770,8770,8770,0
20240821,174800,172969160,8770,8770,8770,8770,0
20240821,174700,172969160,8770,8770,8770,8770,0
20240821,174600,172969160,8770,8770,8770,8770,0
20240821,174500,172969160,8770,8770,8770,8770,0
20240821,174400,172969160,8770,8770,8770,8770,0
20240821,174300,172969160,8770,8770,8770,8770,0
20240821,174200,172969160,8770,8770,8770,8770,0
20240821,174100,172969160,8770,8770,8770,8770,0
20240821,174000,172969160,8770,8770,8770,8770,0
20240821,173900,172969160,8770,8770,8770,8770,0
20240821,173800,172969160,8770,8770,8770,8770,0
20240821,173700,172969160,8770,8770,8770,8770,0
20240821,173600,172969160,8770,8770,8770,8770,0
20240821,173500,172969160,8770,8770,8770,8770,0
20240821,173400,172969160,8770,8770,8770,8770,492
20240821,173300,172969160,8770,8770,8770,8770,0
20240821,173200,172969160,8770,8770,8770,8770,0
20240821,173100,172969160,8770,8770,8770,8770,0
20240821,173000,172969160,8770,8770,8770,8770,0
20240821,172900,172969160,8770,8770,8770,8770,0
20240821,172800,172969160,8770,8770,8770,8770,0
20240821,172700,172969160,8770,8770,8770,8770,0
20240821,172600,172969160,8770,8770,8770,8770,0
20240821,172500,172969160,8770,8770,8770,8770,0
20240821,172400,172969160,8770,8770,8770,8770,0
20240821,172300,172969160,8770,8770,8770,8770,0
20240821,172200,172969160,8770,8770,8770,8770,0
20240821,172100,172969160,8770,8770,8770,8770,0
20240821,172000,172969160,8770,8770,8770,8770,0
20240821,171900,172969160,8770,8770,8770,8770,0
20240821,171800,172969160,8770,8770,8770,8770,0
20240821,171700,172969160,8770,8770,8770,8770,0
20240821,171600,172969160,8770,8770,8770,8770,0
20240821,171500,172969160,8770,8770,8770,8770,0
20240821,171400,172969160,8770,8770,8770,8770,0
20240821,171300,172969160,8770,8770,8770,8770,0
20240821,171200,172969160,8770,8770,8770,8770,0
20240821,171100,172969160,8770,8770,8770,8770,0
20240821,171000,172969160,8770,8770,8770,8770,0
20240821,170900,172969160,8770,8770,8770,8770,0
20240821,170800,172969160,8770,8770,8770,8770,0
20240821,170700,172969160,8770,8770,8770,8770,0
20240821,170600,172969160,8770,8770,8770,8770,0
20240821,170500,172969160,8770,8770,8770,8770,0
20240821,170400,172969160,8770,8770,8770,8770,492
20240821,170300,172969160,8770,8770,8770,8770,0
20240821,170200,172969160,8770,8770,8770,8770,0
20240821,170100,172969160,8770,8770,8770,8770,0
20240821,170000,172969160,8770,8770,8770,8770,0
20240821,165900,172969160,8770,8770,8770,8770,0
20240821,165800,172969160,8770,8770,8770,8770,0
20240821,165700,172969160,8770,8770,8770,8770,0
20240821,165600,172969160,8770,8770,8770,8770,0
20240821,165500,172969160,8770,8770,8770,8770,0
20240821,165400,172969160,8770,8770,8770,8770,0
20240821,165300,172969160,8770,8770,8770,8770,0
20240821,165200,172969160,8770,8770,8770,8770,0
20240821,165100,172969160,8770,8770,8770,8770,0
20240821,165000,172969160,8770,8770,8770,8770,0
20240821,164900,172969160,8770,8770,8770,8770,0
20240821,164800,172969160,8770,8770,8770,8770,0
20240821,164700,172969160,8770,8770,8770,8770,0
20240821,164600,172969160,8770,8770,8770,8770,0
20240821,164500,172969160,8770,8770,8770,8770,0
20240821,164400,172969160,8770,8770,8770,8770,0
20240821,164300,172969160,8770,8770,8770,8770,0
20240821,164200,172969160,8770,8770,8770,8770,0
20240821,164100,172969160,8770,8770,8770,8770,0
20240821,164000,172969160,8770,8770,8770,8770,0
20240821,163900,172969160,8770,8770,8770,8770,0
20240821,163800,172969160,8770,8770,8770,8770,0
20240821,163700,172969160,8770,8770,8770,8770,0
20240821,163600,172969160,8770,8770,8770,8770,0
20240821,163500,172969160,8770,8770,8770,8770,0
20240821,163400,172969160,8770,8770,8770,8770,492
20240821,163300,172969160,8770,8770,8770,8770,0
20240821,163200,172969160,8770,8770,8770,8770,0
20240821,163100,172969160,8770,8770,8770,8770,0
20240821,163000,172969160,8770,8770,8770,8770,0
20240821,162900,172969160,8770,8770,8770,8770,0
20240821,162800,172969160,8770,8770,8770,8770,0
20240821,162700,172969160,8770,8770,8770,8770,0
20240821,162600,172969160,8770,8770,8770,8770,0
20240821,162500,172969160,8770,8770,8770,8770,0
20240821,162400,172969160,8770,8770,8770,8770,0
20240821,162300,172969160,8770,8770,8770,8770,0
20240821,162200,172969160,8770,8770,8770,8770,0
20240821,162100,172969160,8770,8770,8770,8770,0
20240821,162000,172969160,8770,8770,8770,8770,0
20240821,161900,172969160,8770,8770,8770,8770,0
20240821,161800,172969160,8770,8770,8770,8770,0
20240821,161700,172969160,8770,8770,8770,8770,0
20240821,161600,172969160,8770,8770,8770,8770,0
20240821,161500,172969160,8770,8770,8770,8770,0
20240821,161400,172969160,8770,8770,8770,8770,0
20240821,161300,172969160,8770,8770,8770,8770,0
20240821,161200,172969160,8770,8770,8770,8770,0
20240821,161100,172969160,8770,8770,8770,8770,0
20240821,161000,172969160,8770,8770,8770,8770,0
20240821,160900,172969160,8770,8770,8770,8770,0
20240821,160800,172969160,8770,8770,8770,8770,0
20240821,160700,172969160,8770,8770,8770,8770,0
20240821,160600,172969160,8770,8770,8770,8770,0
20240821,160500,172969160,8770,8770,8770,8770,0
20240821,160400,172969160,8770,8770,8770,8770,492
20240821,160300,172969160,8770,8770,8770,8770,0
20240821,160200,172969160,8770,8770,8770,8770,0
20240821,160100,172969160,8770,8770,8770,8770,0
20240821,160000,172969160,8770,8770,8770,8770,0
20240821,155900,172969160,8770,8770,8770,8770,0
20240821,155800,172969160,8770,8770,8770,8770,0
20240821,155700,172969160,8770,8770,8770,8770,0
20240821,155600,172969160,8770,8770,8770,8770,0
20240821,155500,172969160,8770,8770,8770,8770,0
20240821,155400,172969160,8770,8770,8770,8770,0
20240821,155300,172969160,8770,8770,8770,8770,0
20240821,155200,172969160,8770,8770,8770,8770,0
20240821,155100,172969160,8770,8770,8770,8770,0
20240821,155000,172969160,8770,8770,8770,8770,0
20240821,154900,172969160,8770,8770,8770,8770,0
20240821,154800,172969160,8770,8770,8770,8770,0
20240821,154700,172969160,8770,8770,8770,8770,0
20240821,154600,172969160,8770,8770,8770,8770,0
20240821,154500,172969160,8770,8770,8770,8770,0
20240821,154400,172969160,8770,8770,8770,8770,0
20240821,154300,172969160,8770,8770,8770,8770,0
20240821,154200,172969160,8770,8770,8770,8770,0
20240821,154100,172969160,8770,8770,8770,8770,0
20240821,154000,172969160,8770,8770,8770,8770,0
20240821,153900,172969160,8770,8770,8770,8770,0
20240821,153800,172969160,8770,8770,8770,8770,0
20240821,153700,172969160,8770,8770,8770,8770,0
20240821,153600,172969160,8770,8770,8770,8770,0
20240821,153500,172969160,8770,8770,8770,8770,0
20240821,153400,172969160,8770,8770,8770,8770,492
20240821,153300,172969160,8770,8770,8770,8770,0
20240821,153200,172969160,8770,8770,8770,8770,0
20240821,153100,172969160,8770,8770,8770,8770,0
20240821,153000,172969160,8770,8770,8770,8770,492
20240821,152900,168654320,8790,8790,8790,8790,0
20240821,152800,168654320,8790,8790,8790,8790,0
20240821,152700,168654320,8790,8790,8790,8790,0
20240821,152600,168654320,8790,8790,8790,8790,0
20240821,152500,168654320,8790,8790,8790,8790,0
20240821,152400,168654320,8790,8790,8790,8790,0
20240821,152300,168654320,8790,8790,8790,8790,0
20240821,152200,168654320,8790,8790,8790,8790,0
20240821,152100,168654320,8790,8790,8790,8790,0
20240821,152000,168654320,8790,8790,8790,8790,0
20240821,151900,168654320,8790,8790,8790,8790,896
20240821,151800,160778480,8790,8780,8790,8780,726
20240821,151700,154400340,8780,8780,8780,8780,110
20240821,151600,153434540,8780,8780,8780,8780,615
20240821,151500,148034840,8770,8770,8770,8770,0
20240821,151400,148034840,8770,8770,8770,8770,0
20240821,151300,148034840,8770,8770,8770,8770,1057
20240821,151200,138764950,8770,8770,8770,8770,0
20240821,151100,138764950,8770,8770,8770,8770,4
20240821,151000,138729870,8780,8770,8780,8770,518
20240821,150900,134184900,8770,8770,8770,8770,1
20240821,150800,134176130,8750,8750,8750,8750,0
20240821,150700,134176130,8750,8750,8750,8750,0
20240821,150600,134176130,8750,8750,8750,8750,0
20240821,150500,134176130,8750,8750,8750,8750,0
20240821,150400,134176130,8750,8750,8750,8750,0
20240821,150300,134176130,8750,8750,8750,8750,1
20240821,150200,134167380,8750,8750,8750,8750,0
20240821,150100,134167380,8750,8750,8750,8750,0
20240821,150000,134167380,8750,8750,8750,8750,30
20240821,145900,133904880,8750,8750,8750,8750,0
20240821,145800,133904880,8750,8750,8750,8750,0
20240821,145700,133904880,8750,8750,8750,8750,0
20240821,145600,133904880,8750,8750,8750,8750,500
20240821,145500,129529880,8760,8760,8760,8760,0
20240821,145400,129529880,8760,8760,8760,8760,0
20240821,145300,129529880,8760,8760,8760,8760,111
20240821,145200,128557520,8760,8760,8760,8760,0
20240821,145100,128557520,8760,8760,8760,8760,0
20240821,145000,128557520,8760,8760,8760,8760,10
20240821,144900,128469920,8760,8760,8760,8760,100
20240821,144800,127593920,8740,8740,8740,8740,31
20240821,144700,127322980,8750,8750,8750,8750,0
20240821,144600,127322980,8750,8750,8750,8750,0
20240821,144500,127322980,8750,8750,8750,8750,0
20240821,144400,127322980,8750,8750,8750,8750,0
20240821,144300,127322980,8750,8750,8750,8750,0
20240821,144200,127322980,8750,8750,8750,8750,0
20240821,144100,127322980,8750,8750,8750,8750,0
20240821,144000,127322980,8750,8750,8750,8750,985
20240821,143900,118704230,8750,8750,8750,8750,2
20240821,143800,118686730,8760,8760,8760,8760,0
20240821,143700,118686730,8760,8760,8760,8760,17
20240821,143600,118537810,8760,8760,8760,8760,0
20240821,143500,118537810,8760,8760,8760,8760,0
20240821,143400,118537810,8760,8760,8760,8760,16
20240821,143300,118397650,8760,8760,8760,8760,0
20240821,143200,118397650,8760,8760,8760,8760,0
20240821,143100,118397650,8760,8760,8760,8760,0
20240821,143000,118397650,8760,8760,8760,8760,36
20240821,142900,118082290,8760,8760,8760,8760,14
20240821,142800,117959650,8760,8760,8760,8760,0
20240821,142700,117959650,8760,8760,8760,8760,0
20240821,142600,117959650,8760,8760,8760,8760,0
20240821,142500,117959650,8760,8760,8760,8760,0
20240821,142400,117959650,8760,8760,8760,8760,0
20240821,142300,117959650,8760,8760,8760,8760,299
20240821,142200,115340410,8750,8750,8750,8750,0
20240821,142100,115340410,8750,8750,8750,8750,0
20240821,142000,115340410,8750,8750,8750,8750,0
20240821,141900,115340410,8750,8750,8750,8750,0
20240821,141800,115340410,8750,8750,8750,8750,0
20240821,141700,115340410,8750,8750,8750,8750,0
20240821,141600,115340410,8750,8750,8750,8750,0
20240821,141500,115340410,8750,8750,8750,8750,200
20240821,141400,113590410,8750,8750,8750,8750,0
20240821,141300,113590410,8750,8750,8750,8750,1
20240821,141200,113581660,8750,8750,8750,8750,0
20240821,141100,113581660,8750,8750,8750,8750,0
20240821,141000,113581660,8750,8750,8750,8750,0
20240821,140900,113581660,8750,8750,8750,8750,0
20240821,140800,113581660,8750,8750,8750,8750,0
20240821,140700,113581660,8750,8750,8750,8750,0
20240821,140600,113581660,8750,8750,8750,8750,15
20240821,140500,113450410,8750,8750,8750,8750,0
20240821,140400,113450410,8750,8750,8750,8750,0
20240821,140300,113450410,8750,8750,8750,8750,0
20240821,140200,113450410,8750,8750,8750,8750,0
20240821,140100,113450410,8750,8750,8750,8750,3
20240821,140000,113424160,8750,8750,8750,8750,0
20240821,135900,113424160,8750,8750,8750,8750,0
20240821,135800,113424160,8750,8760,8760,8750,401
20240821,135700,109911410,8750,8750,8750,8750,0
20240821,135600,109911410,8750,8750,8750,8750,0
20240821,135500,109911410,8750,8750,8750,8750,22
20240821,135400,109718910,8750,8750,8750,8750,0
20240821,135300,109718910,8750,8750,8750,8750,0
20240821,135200,109718910,8750,8750,8750,8750,629
20240821,135100,104215160,8750,8750,8750,8750,0
20240821,135000,104215160,8750,8750,8750,8750,1
20240821,134900,104206410,8750,8750,8750,8750,0
20240821,134800,104206410,8750,8750,8750,8750,0
20240821,134700,104206410,8750,8760,8760,8750,2
20240821,134600,104188900,8750,8750,8750,8750,114
20240821,134500,103191400,8760,8760,8760,8760,0
20240821,134400,103191400,8760,8760,8760,8760,0
20240821,134300,103191400,8760,8760,8760,8760,1
20240821,134200,103182640,8760,8760,8760,8760,0
20240821,134100,103182640,8760,8760,8760,8760,0
20240821,134000,103182640,8760,8760,8760,8760,100
20240821,133900,102306640,8760,8760,8760,8760,3
20240821,133800,102280360,8750,8750,8750,8750,0
20240821,133700,102280360,8750,8760,8760,8750,2
20240821,133600,102262850,8750,8750,8750,8750,0
20240821,133500,102262850,8750,8750,8750,8750,0
20240821,133400,102262850,8750,8750,8750,8750,0
20240821,133300,102262850,8750,8750,8750,8750,0
20240821,133200,102262850,8750,8750,8750,8750,0
20240821,133100,102262850,8750,8750,8750,8750,0
20240821,133000,102262850,8750,8750,8750,8750,501
20240821,132900,97879100,8750,8750,8750,8750,771
20240821,132800,91132850,8730,8730,8730,8730,0
20240821,132700,91132850,8730,8730,8730,8730,0
20240821,132600,91132850,8730,8730,8730,8730,0
20240821,132500,91132850,8730,8730,8730,8730,0
20240821,132400,91132850,8730,8730,8730,8730,0
20240821,132300,91132850,8730,8730,8730,8730,0
20240821,132200,91132850,8730,8730,8730,8730,0
20240821,132100,91132850,8730,8730,8730,8730,0
20240821,132000,91132850,8730,8730,8730,8730,0
20240821,131900,91132850,8730,8730,8730,8730,22
20240821,131800,90940790,8750,8750,8750,8750,3
20240821,131700,90914540,8750,8750,8750,8750,2
20240821,131600,90897040,8740,8740,8740,8740,0
20240821,131500,90897040,8740,8740,8740,8740,0
20240821,131400,90897040,8740,8740,8740,8740,0
20240821,131300,90897040,8740,8740,8740,8740,30
20240821,131200,90634840,8760,8760,8760,8760,0
20240821,131100,90634840,8760,8760,8760,8760,0
20240821,131000,90634840,8760,8760,8760,8760,0
20240821,130900,90634840,8760,8760,8760,8760,1000
20240821,130800,81874840,8750,8750,8750,8750,0
20240821,130700,81874840,8750,8750,8750,8750,0
20240821,130600,81874840,8750,8750,8750,8750,0
20240821,130500,81874840,8750,8750,8750,8750,0
20240821,130400,81874840,8750,8750,8750,8750,0
20240821,130300,81874840,8750,8750,8750,8750,0
20240821,130200,81874840,8750,8750,8750,8750,20
20240821,130100,81699840,8760,8760,8760,8760,0
20240821,130000,81699840,8760,8760,8760,8760,0
20240821,125900,81699840,8760,8760,8760,8760,0
20240821,125800,81699840,8760,8760,8760,8760,0
20240821,125700,81699840,8760,8760,8760,8760,0
20240821,125600,81699840,8760,8760,8760,8760,0
20240821,125500,81699840,8760,8760,8760,8760,0
20240821,125400,81699840,8760,8760,8760,8760,0
20240821,125300,81699840,8760,8760,8760,8760,0
20240821,125200,81699840,8760,8760,8760,8760,0
20240821,125100,81699840,8760,8760,8760,8760,0
20240821,125000,81699840,8760,8760,8760,8760,0
20240821,124900,81699840,8760,8760,8760,8760,0
20240821,124800,81699840,8760,8760,8760,8760,0
20240821,124700,81699840,8760,8760,8760,8760,1
20240821,124600,81691080,8760,8760,8760,8760,0
20240821,124500,81691080,8760,8760,8760,8760,9
20240821,124400,81612240,8750,8750,8750,8750,0
20240821,124300,81612240,8750,8750,8750,8750,0
20240821,124200,81612240,8750,8750,8750,8750,0
20240821,124100,81612240,8750,8750,8750,8750,1
20240821,124000,81603490,8760,8760,8760,8760,0
20240821,123900,81603490,8760,8760,8760,8760,0
20240821,123800,81603490,8760,8760,8760,8760,0
20240821,123700,81603490,8760,8760,8760,8760,0
20240821,123600,81603490,8760,8760,8760,8760,0
20240821,123500,81603490,8760,8760,8760,8760,0
20240821,123400,81603490,8760,8760,8760,8760,0
20240821,123300,81603490,8760,8760,8760,8760,0
20240821,123200,81603490,8760,8760,8760,8760,0
20240821,123100,81603490,8760,8760,8760,8760,0
20240821,123000,81603490,8760,8760,8760,8760,2
20240821,122900,81585970,8760,8760,8760,8760,0
20240821,122800,81585970,8760,8760,8760,8760,5
20240821,122700,81542170,8750,8750,8750,8750,1
20240821,122600,81533420,8760,8760,8760,8760,0
20240821,122500,81533420,8760,8760,8760,8760,0
20240821,122400,81533420,8760,8760,8760,8760,0
20240821,122300,81533420,8760,8760,8760,8760,0
20240821,122200,81533420,8760,8760,8760,8760,0
20240821,122100,81533420,8760,8760,8760,8760,0
20240821,122000,81533420,8760,8760,8760,8760,0
20240821,121900,81533420,8760,8760,8760,8760,0
20240821,121800,81533420,8760,8730,8760,8730,4
20240821,121700,81498450,8750,8730,8760,8730,26
20240821,121600,81271190,8740,8750,8750,8730,486
20240821,121500,77018740,8750,8750,8750,8750,0
20240821,121400,77018740,8750,8750,8750,8750,0
20240821,121300,77018740,8750,8750,8750,8750,0
20240821,121200,77018740,8750,8750,8750,8750,0
20240821,121100,77018740,8750,8750,8750,8750,0
20240821,121000,77018740,8750,8750,8750,8750,0
20240821,120900,77018740,8750,8750,8750,8750,0
20240821,120800,77018740,8750,8750,8750,8750,0
20240821,120700,77018740,8750,8750,8750,8750,0
20240821,120600,77018740,8750,8750,8750,8750,518
20240821,120500,72486240,8750,8750,8750,8750,0
20240821,120400,72486240,8750,8750,8750,8750,0
20240821,120300,72486240,8750,8730,8750,8730,6
20240821,120200,72433800,8750,8730,8750,8730,12
20240821,120100,72328920,8750,8750,8750,8730,13
20240821,120000,72215310,8730,8730,8750,8730,13
20240821,115900,72101710,8740,8730,8750,8730,12
20240821,115800,71996860,8750,8750,8750,8750,103
20240821,115700,71095610,8760,8760,8760,8760,0
20240821,115600,71095610,8760,8760,8760,8760,0
20240821,115500,71095610,8760,8760,8760,8760,0
20240821,115400,71095610,8760,8760,8760,8760,1
20240821,115300,71086850,8760,8760,8760,8760,1
20240821,115200,71078090,8760,8760,8760,8760,1
20240821,115100,71069330,8750,8750,8750,8750,0
20240821,115000,71069330,8750,8750,8750,8750,0
20240821,114900,71069330,8750,8750,8750,8750,0
20240821,114800,71069330,8750,8750,8750,8750,0
20240821,114700,71069330,8750,8750,8750,8750,0
20240821,114600,71069330,8750,8750,8750,8750,0
20240821,114500,71069330,8750,8750,8750,8750,0
20240821,114400,71069330,8750,8750,8750,8750,397
20240821,114300,67595580,8750,8730,8750,8730,3
20240821,114200,67569350,8750,8750,8750,8750,0
20240821,114100,67569350,8750,8750,8750,8750,0
20240821,114000,67569350,8750,8750,8750,8750,0
20240821,113900,67569350,8750,8750,8750,8750,0
20240821,113800,67569350,8750,8730,8750,8730,10
20240821,113700,67481950,8750,8750,8750,8720,477
20240821,113600,63308750,8730,8730,8750,8730,11
20240821,113500,63212620,8750,8730,8750,8730,11
20240821,113400,63116550,8750,8750,8750,8750,0
20240821,113300,63116550,8750,8750,8750,8750,0
20240821,113200,63116550,8750,8750,8750,8750,0
20240821,113100,63116550,8750,8750,8750,8750,0
20240821,113000,63116550,8750,8750,8750,8750,0
20240821,112900,63116550,8750,8750,8750,8750,0
20240821,112800,63116550,8750,8750,8750,8750,0
20240821,112700,63116550,8750,8750,8750,8750,1
20240821,112600,63107800,8740,8730,8750,8730,27
20240821,112500,62871860,8750,8730,8750,8730,7
20240821,112400,62810660,8730,8730,8740,8730,6
20240821,112300,62758270,8750,8750,8750,8750,0
20240821,112200,62758270,8750,8730,8750,8730,9
20240821,112100,62679550,8750,8730,8750,8730,20
20240821,112000,62504640,8750,8750,8750,8750,0
20240821,111900,62504640,8750,8720,8750,8720,8
20240821,111800,62434720,8750,8750,8750,8750,0
20240821,111700,62434720,8750,8750,8750,8750,0
20240821,111600,62434720,8750,8720,8750,8720,9
20240821,111500,62356030,8730,8730,8730,8730,0
20240821,111400,62356030,8730,8730,8730,8730,1
20240821,111300,62347300,8750,8730,8750,8730,6
20240821,111200,62294880,8750,8750,8750,8750,0
20240821,111100,62294880,8750,8730,8750,8730,9
20240821,111000,62216160,8720,8720,8720,8720,22
20240821,110900,62024320,8720,8740,8740,8720,6
20240821,110800,61971900,8750,8750,8750,8750,0
20240821,110700,61971900,8750,8730,8750,8730,2
20240821,110600,61954420,8720,8720,8720,8720,1
20240821,110500,61945700,8710,8710,8710,8710,0
20240821,110400,61945700,8710,8700,8710,8700,51
20240821,110300,61501990,8700,8700,8700,8700,0
20240821,110200,61501990,8700,8700,8700,8700,482
20240821,110100,57308590,8700,8700,8700,8700,0
20240821,110000,57308590,8700,8700,8700,8700,0
20240821,105900,57308590,8700,8700,8700,8690,330
20240821,105800,54437750,8710,8740,8740,8710,997
20240821,105700,45748260,8750,8750,8750,8750,0
20240821,105600,45748260,8750,8750,8750,8750,0
20240821,105500,45748260,8750,8750,8750,8750,6
20240821,105400,45695760,8750,8750,8750,8750,6
20240821,105300,45643260,8750,8750,8750,8750,0
20240821,105200,45643260,8750,8750,8750,8750,1
20240821,105100,45634510,8740,8740,8740,8740,0
20240821,105000,45634510,8740,8740,8740,8740,0
20240821,104900,45634510,8740,8740,8740,8740,0
20240821,104800,45634510,8740,8740,8740,8740,0
20240821,104700,45634510,8740,8740,8740,8740,0
20240821,104600,45634510,8740,8740,8740,8740,0
20240821,104500,45634510,8740,8740,8740,8740,0
20240821,104400,45634510,8740,8740,8740,8740,49
20240821,104300,45206250,8740,8740,8740,8740,0
20240821,104200,45206250,8740,8740,8740,8740,0
20240821,104100,45206250,8740,8740,8740,8740,0
20240821,104000,45206250,8740,8740,8740,8740,0
20240821,103900,45206250,8740,8740,8740,8740,0
20240821,103800,45206250,8740,8740,8740,8740,0
20240821,103700,45206250,8740,8740,8740,8740,0
20240821,103600,45206250,8740,8740,8740,8740,0
20240821,103500,45206250,8740,8740,8740,8740,1
20240821,103400,45197510,8740,8740,8740,8740,0
20240821,103300,45197510,8740,8740,8740,8740,1
20240821,103200,45188770,8740,8740,8740,8740,0
20240821,103100,45188770,8740,8740,8740,8740,0
20240821,103000,45188770,8740,8740,8740,8740,0
20240821,102900,45188770,8740,8740,8740,8740,0
20240821,102800,45188770,8740,8740,8740,8740,33
20240821,102700,44900350,8740,8740,8740,8740,0
20240821,102600,44900350,8740,8740,8740,8740,0
20240821,102500,44900350,8740,8740,8740,8740,0
20240821,102400,44900350,8740,8740,8740,8740,0
20240821,102300,44900350,8740,8740,8740,8740,15
20240821,102200,44769250,8740,8740,8740,8740,0
20240821,102100,44769250,8740,8740,8740,8740,0
20240821,102000,44769250,8740,8740,8740,8740,0
20240821,101900,44769250,8740,8740,8740,8740,0
20240821,101800,44769250,8740,8740,8740,8740,0
20240821,101700,44769250,8740,8740,8740,8740,0
20240821,101600,44769250,8740,8740,8740,8740,0
20240821,101500,44769250,8740,8740,8740,8740,0
20240821,101400,44769250,8740,8740,8740,8740,0
20240821,101300,44769250,8740,8740,8740,8740,20
20240821,101200,44594450,8740,8740,8740,8740,520
20240821,101100,40049650,8740,8740,8740,8740,0
20240821,101000,40049650,8740,8740,8740,8740,30
20240821,100900,39787450,8740,8740,8740,8740,0
20240821,100800,39787450,8740,8740,8740,8740,0
20240821,100700,39787450,8740,8740,8740,8740,13
20240821,100600,39673830,8730,8730,8730,8730,1
20240821,100500,39665100,8740,8730,8740,8730,4
20240821,100400,39630160,8740,8730,8740,8730,2
20240821,100300,39612690,8730,8730,8730,8730,2
20240821,100200,39595230,8720,8720,8720,8720,0
20240821,100100,39595230,8720,8720,8720,8720,2
20240821,100000,39577790,8720,8720,8720,8720,1
20240821,095900,39569070,8720,8730,8730,8720,356
20240821,095800,36464650,8740,8730,8740,8730,3
20240821,095700,36438450,8720,8730,8740,8720,40
20240821,095600,36089600,8740,8740,8740,8740,34
20240821,095500,35792440,8740,8740,8740,8740,0
20240821,095400,35792440,8740,8740,8740,8740,0
20240821,095300,35792440,8740,8740,8740,8740,0
20240821,095200,35792440,8740,8740,8740,8740,18
20240821,095100,35635120,8750,8750,8750,8750,0
20240821,095000,35635120,8750,8750,8750,8750,0
20240821,094900,35635120,8750,8750,8750,8750,34
20240821,094800,35337620,8750,8750,8750,8750,6
20240821,094700,35285120,8760,8760,8760,8760,12
20240821,094600,35180000,8760,8760,8760,8760,0
20240821,094500,35180000,8760,8760,8760,8760,45
20240821,094400,34785800,8760,8760,8760,8760,0
20240821,094300,34785800,8760,8760,8760,8760,1
20240821,094200,34777040,8770,8770,8770,8770,0
20240821,094100,34777040,8770,8770,8770,8770,1
20240821,094000,34768270,8770,8770,8770,8770,0
20240821,093900,34768270,8770,8770,8770,8770,5
20240821,093800,34724420,8750,8750,8750,8750,0
20240821,093700,34724420,8750,8750,8750,8750,0
20240821,093600,34724420,8750,8760,8760,8750,2
20240821,093500,34706910,8750,8750,8750,8750,0
20240821,093400,34706910,8750,8750,8750,8750,600
20240821,093300,29456910,8750,8750,8750,8750,0
20240821,093200,29456910,8750,8750,8750,8750,0
20240821,093100,29456910,8750,8750,8750,8750,102
20240821,093000,28564410,8750,8750,8750,8750,0
20240821,092900,28564410,8750,8750,8750,8750,0
20240821,092800,28564410,8750,8750,8750,8750,0
20240821,092700,28564410,8750,8750,8750,8750,68
20240821,092600,27969410,8750,8750,8750,8750,10
20240821,092500,27881910,8750,8750,8750,8750,422
20240821,092400,24189410,8750,8750,8750,8750,0
20240821,092300,24189410,8750,8750,8750,8750,0
20240821,092200,24189410,8750,8750,8750,8750,19
20240821,092100,24023160,8760,8760,8760,8760,2
20240821,092000,24005640,8760,8760,8760,8760,567
20240821,091900,19038720,8750,8750,8750,8750,0
20240821,091800,19038720,8750,8750,8750,8750,194
20240821,091700,17341220,8750,8730,8750,8730,406
20240821,091600,13791810,8740,8730,8740,8730,302
20240821,091500,11155330,8720,8720,8720,8720,0
20240821,091400,11155330,8720,8720,8720,8720,0
20240821,091300,11155330,8720,8720,8720,8720,51
20240821,091200,10710610,8710,8710,8710,8710,564
20240821,091100,5798170,8730,8730,8730,8730,0
20240821,091000,5798170,8730,8730,8730,8730,0
20240821,090900,5798170,8730,8730,8730,8730,0
20240821,090800,5798170,8730,8730,8730,8730,0
20240821,090700,5798170,8730,8710,8730,8710,3
20240821,090600,5772000,8710,8700,8730,8700,11
20240821,090500,5676160,8720,8700,8720,8700,135
20240821,090400,4501620,8700,8700,8700,8700,0
20240821,090300,4501620,8700,8700,8700,8700,0
20240821,090200,4501620,8700,8700,8700,8700,0
20240821,090100,4501620,8700,8720,8720,8700,409
20240821,090000,942840,8730,8730,8730,8730,108