KissMeData/001720/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183500,1076810900,82700,82700,82700,82700,1045
20240821,183400,1076810900,82700,82700,82700,82700,0
20240821,183300,1076810900,82700,82700,82700,82700,0
20240821,183200,1076810900,82700,82700,82700,82700,0
20240821,183100,1076810900,82700,82700,82700,82700,0
20240821,183000,1076810900,82700,82700,82700,82700,0
20240821,182900,1076810900,82700,82700,82700,82700,0
20240821,182800,1076810900,82700,82700,82700,82700,0
20240821,182700,1076810900,82700,82700,82700,82700,0
20240821,182600,1076810900,82700,82700,82700,82700,0
20240821,182500,1076810900,82700,82700,82700,82700,0
20240821,182400,1076810900,82700,82700,82700,82700,0
20240821,182300,1076810900,82700,82700,82700,82700,0
20240821,182200,1076810900,82700,82700,82700,82700,0
20240821,182100,1076810900,82700,82700,82700,82700,0
20240821,182000,1076810900,82700,82700,82700,82700,0
20240821,181900,1076810900,82700,82700,82700,82700,0
20240821,181800,1076810900,82700,82700,82700,82700,0
20240821,181700,1076810900,82700,82700,82700,82700,0
20240821,181600,1076810900,82700,82700,82700,82700,0
20240821,181500,1076810900,82700,82700,82700,82700,0
20240821,181400,1076810900,82700,82700,82700,82700,0
20240821,181300,1076810900,82700,82700,82700,82700,0
20240821,181200,1076810900,82700,82700,82700,82700,0
20240821,181100,1076810900,82700,82700,82700,82700,0
20240821,181000,1076810900,82700,82700,82700,82700,0
20240821,180900,1076810900,82700,82700,82700,82700,0
20240821,180800,1076810900,82700,82700,82700,82700,0
20240821,180700,1076810900,82700,82700,82700,82700,0
20240821,180600,1076810900,82700,82700,82700,82700,0
20240821,180500,1076810900,82700,82700,82700,82700,1045
20240821,180400,1076810900,82700,82700,82700,82700,0
20240821,180300,1076810900,82700,82700,82700,82700,0
20240821,180200,1076810900,82700,82700,82700,82700,0
20240821,180100,1076810900,82700,82700,82700,82700,0
20240821,180000,1076810900,82700,82700,82700,82700,0
20240821,175900,1076810900,82700,82700,82700,82700,0
20240821,175800,1076810900,82700,82700,82700,82700,0
20240821,175700,1076810900,82700,82700,82700,82700,0
20240821,175600,1076810900,82700,82700,82700,82700,0
20240821,175500,1076810900,82700,82700,82700,82700,0
20240821,175400,1076810900,82700,82700,82700,82700,0
20240821,175300,1076810900,82700,82700,82700,82700,0
20240821,175200,1076810900,82700,82700,82700,82700,0
20240821,175100,1076810900,82700,82700,82700,82700,0
20240821,175000,1076810900,82700,82700,82700,82700,0
20240821,174900,1076810900,82700,82700,82700,82700,0
20240821,174800,1076810900,82700,82700,82700,82700,0
20240821,174700,1076810900,82700,82700,82700,82700,0
20240821,174600,1076810900,82700,82700,82700,82700,0
20240821,174500,1076810900,82700,82700,82700,82700,0
20240821,174400,1076810900,82700,82700,82700,82700,0
20240821,174300,1076810900,82700,82700,82700,82700,0
20240821,174200,1076810900,82700,82700,82700,82700,0
20240821,174100,1076810900,82700,82700,82700,82700,0
20240821,174000,1076810900,82700,82700,82700,82700,0
20240821,173900,1076810900,82700,82700,82700,82700,0
20240821,173800,1076810900,82700,82700,82700,82700,0
20240821,173700,1076810900,82700,82700,82700,82700,0
20240821,173600,1076810900,82700,82700,82700,82700,0
20240821,173500,1076810900,82700,82700,82700,82700,1045
20240821,173400,1076810900,82700,82700,82700,82700,0
20240821,173300,1076810900,82700,82700,82700,82700,0
20240821,173200,1076810900,82700,82700,82700,82700,0
20240821,173100,1076810900,82700,82700,82700,82700,0
20240821,173000,1076810900,82700,82700,82700,82700,0
20240821,172900,1076810900,82700,82700,82700,82700,0
20240821,172800,1076810900,82700,82700,82700,82700,0
20240821,172700,1076810900,82700,82700,82700,82700,0
20240821,172600,1076810900,82700,82700,82700,82700,0
20240821,172500,1076810900,82700,82700,82700,82700,0
20240821,172400,1076810900,82700,82700,82700,82700,0
20240821,172300,1076810900,82700,82700,82700,82700,0
20240821,172200,1076810900,82700,82700,82700,82700,0
20240821,172100,1076810900,82700,82700,82700,82700,0
20240821,172000,1076810900,82700,82700,82700,82700,0
20240821,171900,1076810900,82700,82700,82700,82700,0
20240821,171800,1076810900,82700,82700,82700,82700,0
20240821,171700,1076810900,82700,82700,82700,82700,0
20240821,171600,1076810900,82700,82700,82700,82700,0
20240821,171500,1076810900,82700,82700,82700,82700,0
20240821,171400,1076810900,82700,82700,82700,82700,0
20240821,171300,1076810900,82700,82700,82700,82700,0
20240821,171200,1076810900,82700,82700,82700,82700,0
20240821,171100,1076810900,82700,82700,82700,82700,0
20240821,171000,1076810900,82700,82700,82700,82700,0
20240821,170900,1076810900,82700,82700,82700,82700,0
20240821,170800,1076810900,82700,82700,82700,82700,0
20240821,170700,1076810900,82700,82700,82700,82700,0
20240821,170600,1076810900,82700,82700,82700,82700,0
20240821,170500,1076810900,82700,82700,82700,82700,1045
20240821,170400,1076810900,82700,82700,82700,82700,0
20240821,170300,1076810900,82700,82700,82700,82700,0
20240821,170200,1076810900,82700,82700,82700,82700,0
20240821,170100,1076810900,82700,82700,82700,82700,0
20240821,170000,1076810900,82700,82700,82700,82700,0
20240821,165900,1076810900,82700,82700,82700,82700,0
20240821,165800,1076810900,82700,82700,82700,82700,0
20240821,165700,1076810900,82700,82700,82700,82700,0
20240821,165600,1076810900,82700,82700,82700,82700,0
20240821,165500,1076810900,82700,82700,82700,82700,0
20240821,165400,1076810900,82700,82700,82700,82700,0
20240821,165300,1076810900,82700,82700,82700,82700,0
20240821,165200,1076810900,82700,82700,82700,82700,0
20240821,165100,1076810900,82700,82700,82700,82700,0
20240821,165000,1076810900,82700,82700,82700,82700,0
20240821,164900,1076810900,82700,82700,82700,82700,0
20240821,164800,1076810900,82700,82700,82700,82700,0
20240821,164700,1076810900,82700,82700,82700,82700,0
20240821,164600,1076810900,82700,82700,82700,82700,0
20240821,164500,1076810900,82700,82700,82700,82700,0
20240821,164400,1076810900,82700,82700,82700,82700,0
20240821,164300,1076810900,82700,82700,82700,82700,0
20240821,164200,1076810900,82700,82700,82700,82700,0
20240821,164100,1076810900,82700,82700,82700,82700,0
20240821,164000,1076810900,82700,82700,82700,82700,0
20240821,163900,1076810900,82700,82700,82700,82700,0
20240821,163800,1076810900,82700,82700,82700,82700,0
20240821,163700,1076810900,82700,82700,82700,82700,0
20240821,163600,1076810900,82700,82700,82700,82700,0
20240821,163500,1076810900,82700,82700,82700,82700,1045
20240821,163400,1076810900,82700,82700,82700,82700,0
20240821,163300,1076810900,82700,82700,82700,82700,0
20240821,163200,1076810900,82700,82700,82700,82700,0
20240821,163100,1076810900,82700,82700,82700,82700,0
20240821,163000,1076810900,82700,82700,82700,82700,0
20240821,162900,1076810900,82700,82700,82700,82700,0
20240821,162800,1076810900,82700,82700,82700,82700,0
20240821,162700,1076810900,82700,82700,82700,82700,0
20240821,162600,1076810900,82700,82700,82700,82700,0
20240821,162500,1076810900,82700,82700,82700,82700,0
20240821,162400,1076810900,82700,82700,82700,82700,0
20240821,162300,1076810900,82700,82700,82700,82700,0
20240821,162200,1076810900,82700,82700,82700,82700,0
20240821,162100,1076810900,82700,82700,82700,82700,0
20240821,162000,1076810900,82700,82700,82700,82700,0
20240821,161900,1076810900,82700,82700,82700,82700,0
20240821,161800,1076810900,82700,82700,82700,82700,0
20240821,161700,1076810900,82700,82700,82700,82700,0
20240821,161600,1076810900,82700,82700,82700,82700,0
20240821,161500,1076810900,82700,82700,82700,82700,0
20240821,161400,1076810900,82700,82700,82700,82700,0
20240821,161300,1076810900,82700,82700,82700,82700,0
20240821,161200,1076810900,82700,82700,82700,82700,0
20240821,161100,1076810900,82700,82700,82700,82700,0
20240821,161000,1076810900,82700,82700,82700,82700,0
20240821,160900,1076810900,82700,82700,82700,82700,0
20240821,160800,1076810900,82700,82700,82700,82700,0
20240821,160700,1076810900,82700,82700,82700,82700,0
20240821,160600,1076810900,82700,82700,82700,82700,0
20240821,160500,1076810900,82700,82700,82700,82700,1045
20240821,160400,1076810900,82700,82700,82700,82700,0
20240821,160300,1076810900,82700,82700,82700,82700,0
20240821,160200,1076810900,82700,82700,82700,82700,0
20240821,160100,1076810900,82700,82700,82700,82700,0
20240821,160000,1076810900,82700,82700,82700,82700,0
20240821,155900,1076810900,82700,82700,82700,82700,0
20240821,155800,1076810900,82700,82700,82700,82700,0
20240821,155700,1076810900,82700,82700,82700,82700,0
20240821,155600,1076810900,82700,82700,82700,82700,0
20240821,155500,1076810900,82700,82700,82700,82700,0
20240821,155400,1076810900,82700,82700,82700,82700,0
20240821,155300,1076810900,82700,82700,82700,82700,0
20240821,155200,1076810900,82700,82700,82700,82700,0
20240821,155100,1076810900,82700,82700,82700,82700,0
20240821,155000,1076810900,82700,82700,82700,82700,0
20240821,154900,1076810900,82700,82700,82700,82700,0
20240821,154800,1076810900,82700,82700,82700,82700,0
20240821,154700,1076810900,82700,82700,82700,82700,0
20240821,154600,1076810900,82700,82700,82700,82700,0
20240821,154500,1076810900,82700,82700,82700,82700,0
20240821,154400,1076810900,82700,82700,82700,82700,0
20240821,154300,1076810900,82700,82700,82700,82700,0
20240821,154200,1076810900,82700,82700,82700,82700,0
20240821,154100,1076810900,82700,82700,82700,82700,0
20240821,154000,1076810900,82700,82700,82700,82700,0
20240821,153900,1076810900,82700,82700,82700,82700,0
20240821,153800,1076810900,82700,82700,82700,82700,0
20240821,153700,1076810900,82700,82700,82700,82700,0
20240821,153600,1076810900,82700,82700,82700,82700,0
20240821,153500,1076810900,82700,82700,82700,82700,1045
20240821,153400,1076810900,82700,82700,82700,82700,0
20240821,153300,1076810900,82700,82700,82700,82700,0
20240821,153200,1076810900,82700,82700,82700,82700,0
20240821,153100,1076810900,82700,82700,82700,82700,0
20240821,153000,1076810900,82700,82700,82700,82700,1045
20240821,152900,990389400,83300,83300,83300,83300,0
20240821,152800,990389400,83300,83300,83300,83300,0
20240821,152700,990389400,83300,83300,83300,83300,0
20240821,152600,990389400,83300,83300,83300,83300,0
20240821,152500,990389400,83300,83300,83300,83300,0
20240821,152400,990389400,83300,83300,83300,83300,0
20240821,152300,990389400,83300,83300,83300,83300,0
20240821,152200,990389400,83300,83300,83300,83300,0
20240821,152100,990389400,83300,83300,83300,83300,0
20240821,152000,990389400,83300,83300,83300,83300,0
20240821,151900,990389400,83300,83300,83300,82700,46
20240821,151800,986558700,82900,82800,82900,82800,109
20240821,151700,977532900,82800,83300,83300,82700,517
20240821,151600,934711600,83300,83300,83300,82900,103
20240821,151500,926154800,83300,83000,83300,83000,60
20240821,151400,921171500,83300,83300,83300,83300,2
20240821,151300,921004900,82900,83400,83400,82900,4
20240821,151200,920671800,83400,82900,83400,82900,177
20240821,151100,905947300,82900,83300,83300,82900,631
20240821,151000,853572200,83400,83200,83400,83200,18
20240821,150900,852072700,83200,83300,83300,83200,3
20240821,150800,851822900,83200,83300,83400,83100,107
20240821,150700,842909900,83200,83200,83200,83200,18
20240821,150600,841412300,83000,83200,83200,83000,6
20240821,150500,840913500,82900,82900,83200,82900,6
20240821,150400,840415500,83200,83100,83200,83100,4
20240821,150300,840082800,83200,83000,83200,83000,519
20240821,150200,796954000,83000,83100,83100,83000,10
20240821,150100,796123700,83100,83000,83100,83000,4
20240821,150000,795791400,83100,83300,83300,83100,18
20240821,145900,794294900,83200,83300,83300,83200,9
20240821,145800,793545400,83200,83200,83300,83200,54
20240821,145700,789051300,83200,83200,83200,83100,8
20240821,145600,788385800,83200,83200,83300,83200,68
20240821,145500,782727800,83200,83300,83400,83200,84
20240821,145400,775731000,83300,83300,83400,83300,126
20240821,145300,765234600,83300,83100,83300,83100,148
20240821,145200,752930700,83000,83000,83000,83000,35
20240821,145100,750025700,83000,83100,83100,83000,8
20240821,145000,749361300,83100,82900,83100,82900,15
20240821,144900,748116200,83100,83000,83100,83000,15
20240821,144800,746870300,83000,83000,83000,83000,17
20240821,144700,745459300,82900,82900,82900,82900,32
20240821,144600,742806500,82800,82900,82900,82800,18
20240821,144500,741315900,82900,83100,83100,82900,18
20240821,144400,739822400,83100,83000,83100,83000,5
20240821,144300,739407000,83100,83100,83100,83100,8
20240821,144200,738742200,83100,83000,83100,83000,35
20240821,144100,735836800,83100,83100,83100,82700,280
20240821,144000,712655100,83100,83200,83200,82600,296
20240821,143900,688147800,83200,83000,83200,83000,30
20240821,143800,685656800,83000,83000,83000,83000,443
20240821,143700,648887800,82900,83000,83000,82900,20
20240821,143600,647228100,82900,82500,83000,82500,692
20240821,143500,590035300,82500,82500,82500,82400,60
20240821,143400,585085500,82500,82400,82500,82400,73
20240821,143300,579069700,82400,82400,82400,82300,64
20240821,143200,573801900,82400,82400,82400,82400,13
20240821,143100,572730700,82400,82300,82400,82300,109
20240821,143000,563757500,82200,82300,82300,82200,12
20240821,142900,562770000,82300,82300,82300,82300,18
20240821,142800,561288600,82300,82300,82300,82300,7
20240821,142700,560712500,82300,82300,82300,82300,5
20240821,142600,560301000,82300,82300,82300,82300,10
20240821,142500,559478000,82300,82200,82300,82200,14
20240821,142400,558326100,82200,82200,82200,82200,8
20240821,142300,557668500,82200,82100,82200,82100,5
20240821,142200,557257800,82100,82100,82100,82100,7
20240821,142100,556683100,82100,82100,82100,82100,4
20240821,142000,556354700,82200,82300,82300,82100,35
20240821,141900,553479700,82300,82400,82400,82200,70
20240821,141800,547724700,82400,82300,82400,82300,15
20240821,141700,546489800,82400,82000,82400,82000,302
20240821,141600,521703100,82000,81600,82000,81600,692
20240821,141500,465104000,81600,81600,81600,81600,14
20240821,141400,463961600,81600,81600,81600,81600,7
20240821,141300,463390400,81600,81600,81600,81500,10
20240821,141200,462574600,81600,81600,81600,81600,7
20240821,141100,462003400,81600,81600,81600,81600,8
20240821,141000,461350600,81600,81600,81600,81600,8
20240821,140900,460697800,81600,81500,81600,81500,14
20240821,140800,459556200,81600,81600,81600,81600,9
20240821,140700,458821800,81600,81600,81600,81600,3
20240821,140600,458577000,81600,81600,81600,81600,2
20240821,140500,458413800,81600,81500,81600,81500,6
20240821,140400,457924400,81600,81700,81700,81600,53
20240821,140300,453599500,81700,81700,81700,81700,5
20240821,140200,453191000,81700,81600,81700,81600,7
20240821,140100,452619400,81700,81700,81700,81700,4
20240821,140000,452292600,81700,81600,81700,81600,3
20240821,135900,452047600,81700,81700,81700,81700,4
20240821,135800,451720800,81700,81700,81700,81700,2
20240821,135700,451557400,81700,81700,81700,81700,4
20240821,135600,451230600,81700,81700,81700,81700,2
20240821,135500,451067200,81700,81700,81700,81700,4
20240821,135400,450740400,81700,81700,81700,81700,2
20240821,135300,450577000,81700,81700,81700,81600,6
20240821,135200,450087000,81500,81600,81700,81500,25
20240821,135100,448047600,81700,81700,81700,81700,4
20240821,135000,447720800,81700,81700,81700,81700,2
20240821,134900,447557400,81700,81700,81700,81700,5
20240821,134800,447148900,81700,81700,81700,81600,17
20240821,134700,445761400,81700,81700,81700,81700,4
20240821,134600,445434600,81700,81700,81700,81700,2
20240821,134500,445271200,81700,81700,81700,81700,9
20240821,134400,444535900,81700,81700,81700,81700,2
20240821,134300,444372500,81700,81700,81700,81700,4
20240821,134200,444045700,81700,81700,81700,81700,2
20240821,134100,443882300,81700,81700,81700,81700,4
20240821,134000,443555500,81700,81600,81700,81500,11
20240821,133900,442658000,81600,81600,81700,81500,18
20240821,133800,441189200,81700,81800,81800,81700,100
20240821,133700,433019000,81800,81800,81800,81800,3
20240821,133600,432773600,81800,81800,81800,81800,6
20240821,133500,432282800,81800,81800,81800,81800,4
20240821,133400,431955600,81800,81800,81800,81800,7
20240821,133300,431383000,81800,81800,81800,81800,1
20240821,133200,431301200,81800,81800,81800,81800,13
20240821,133100,430237800,81700,81800,81800,81700,16
20240821,133000,428929900,81800,81800,81800,81800,5
20240821,132900,428520900,81800,81800,81800,81800,1
20240821,132800,428439100,81800,81800,81800,81800,3
20240821,132700,428193700,81800,81500,81800,81500,249
20240821,132600,407874900,81500,81400,81500,81400,82
20240821,132500,401199000,81400,81400,81400,81400,2
20240821,132400,401036200,81400,81400,81400,81400,8
20240821,132300,400385000,81400,81400,81400,81400,2
20240821,132200,400222200,81400,81400,81400,81400,4
20240821,132100,399896600,81400,81400,81400,81400,1
20240821,132000,399815200,81400,81400,81400,81400,4
20240821,131900,399489600,81400,81400,81400,81400,4
20240821,131800,399164000,81400,81400,81400,81400,1
20240821,131700,399082600,81400,81400,81400,81400,21
20240821,131600,397373200,81300,81300,81300,81300,2
20240821,131500,397210600,81400,81400,81400,81400,3
20240821,131400,396966400,81400,81400,81400,81400,1
20240821,131300,396885000,81400,81400,81400,81400,2
20240821,131200,396722200,81400,81400,81400,81400,1
20240821,131100,396640800,81400,81400,81400,81400,1
20240821,131000,396559400,81300,81300,81300,81300,13
20240821,130900,395502500,81400,81400,81400,81400,1
20240821,130800,395421100,81300,81300,81300,81300,0
20240821,130700,395421100,81300,81300,81300,81300,0
20240821,130600,395421100,81300,81300,81300,81300,0
20240821,130500,395421100,81300,81300,81300,81300,0
20240821,130400,395421100,81300,81300,81300,81300,42
20240821,130300,392006500,81400,81400,81400,81400,0
20240821,130200,392006500,81400,81400,81400,81400,0
20240821,130100,392006500,81400,81400,81400,81400,0
20240821,130000,392006500,81400,81300,81400,81300,2
20240821,125900,391843800,81400,81400,81400,81400,0
20240821,125800,391843800,81400,81300,81400,81300,36
20240821,125700,388914100,81400,81400,81400,81400,0
20240821,125600,388914100,81400,81400,81400,81400,0
20240821,125500,388914100,81400,81400,81400,81400,60
20240821,125400,384030100,81400,81400,81400,81200,26
20240821,125300,381914000,81500,81500,81500,81500,0
20240821,125200,381914000,81500,81500,81500,81500,0
20240821,125100,381914000,81500,81500,81500,81500,0
20240821,125000,381914000,81500,81500,81500,81500,14
20240821,124900,380773000,81500,81500,81500,81500,3
20240821,124800,380528500,81500,81500,81500,81500,0
20240821,124700,380528500,81500,81500,81500,81500,0
20240821,124600,380528500,81500,81500,81500,81500,9
20240821,124500,379795000,81500,81500,81500,81500,1
20240821,124400,379713500,81700,81700,81700,81500,53
20240821,124300,375383600,81800,81800,81800,81800,0
20240821,124200,375383600,81800,81800,81800,81800,4
20240821,124100,375056400,81700,81700,81700,81700,15
20240821,124000,373830900,81700,81600,81700,81600,66
20240821,123900,368445000,81800,81800,81800,81800,10
20240821,123800,367627000,81800,81700,81800,81700,13
20240821,123700,366563700,81600,81600,81600,81600,0
20240821,123600,366563700,81600,81700,81700,81600,60
20240821,123500,361667400,81600,81600,81600,81600,0
20240821,123400,361667400,81600,81600,81600,81600,0
20240821,123300,361667400,81600,81400,81700,81400,629
20240821,123200,310400300,81400,81400,81400,81400,5
20240821,123100,309993300,81400,81300,81400,81300,6
20240821,123000,309505400,81200,81200,81200,81200,1
20240821,122900,309424200,81200,81300,81300,81200,119
20240821,122800,299760800,81400,81400,81400,81400,5
20240821,122700,299353800,81400,81400,81400,81400,0
20240821,122600,299353800,81400,81400,81400,81400,6
20240821,122500,298865400,81400,81300,81400,81300,30
20240821,122400,296425800,81200,81200,81200,81200,14
20240821,122300,295289000,81000,81000,81000,81000,0
20240821,122200,295289000,81000,81000,81000,81000,10
20240821,122100,294479000,81100,81000,81100,81000,172
20240821,122000,280543100,81000,80900,81000,80900,24
20240821,121900,278599600,80700,80700,80700,80700,2
20240821,121800,278438200,80600,80500,80600,80500,149
20240821,121700,266438800,80500,80500,80500,80500,0
20240821,121600,266438800,80500,80500,80500,80500,0
20240821,121500,266438800,80500,80500,80500,80500,0
20240821,121400,266438800,80500,80500,80500,80500,0
20240821,121300,266438800,80500,80500,80500,80500,0
20240821,121200,266438800,80500,80500,80500,80500,0
20240821,121100,266438800,80500,80500,80500,80500,0
20240821,121000,266438800,80500,80400,80500,80400,19
20240821,120900,264910400,80400,80400,80400,80400,0
20240821,120800,264910400,80400,80400,80400,80400,0
20240821,120700,264910400,80400,80400,80400,80400,0
20240821,120600,264910400,80400,80400,80400,80400,0
20240821,120500,264910400,80400,80400,80400,80400,30
20240821,120400,262498400,80400,80400,80400,80400,0
20240821,120300,262498400,80400,80400,80400,80400,0
20240821,120200,262498400,80400,80400,80400,80400,0
20240821,120100,262498400,80400,80400,80400,80400,0
20240821,120000,262498400,80400,80400,80400,80400,0
20240821,115900,262498400,80400,80400,80400,80400,0
20240821,115800,262498400,80400,80400,80400,80400,1
20240821,115700,262418000,80500,80500,80500,80500,10
20240821,115600,261613000,80500,80400,80500,80400,58
20240821,115500,256949000,80400,80400,80400,80400,0
20240821,115400,256949000,80400,80400,80400,80400,0
20240821,115300,256949000,80400,80400,80400,80400,0
20240821,115200,256949000,80400,80400,80400,80400,0
20240821,115100,256949000,80400,80400,80400,80400,0
20240821,115000,256949000,80400,80400,80400,80400,1
20240821,114900,256868600,80500,80500,80500,80500,0
20240821,114800,256868600,80500,80500,80500,80500,0
20240821,114700,256868600,80500,80500,80500,80500,10
20240821,114600,256063600,80500,80500,80500,80500,0
20240821,114500,256063600,80500,80500,80500,80500,0
20240821,114400,256063600,80500,80500,80500,80500,1
20240821,114300,255983100,80500,80500,80500,80500,0
20240821,114200,255983100,80500,80500,80500,80500,0
20240821,114100,255983100,80500,80500,80500,80500,0
20240821,114000,255983100,80500,80500,80500,80500,0
20240821,113900,255983100,80500,80500,80500,80500,0
20240821,113800,255983100,80500,80500,80500,80500,0
20240821,113700,255983100,80500,80500,80500,80500,0
20240821,113600,255983100,80500,80500,80500,80500,1
20240821,113500,255902600,80400,80400,80400,80400,1
20240821,113400,255822200,80400,80400,80400,80400,0
20240821,113300,255822200,80400,80400,80400,80400,0
20240821,113200,255822200,80400,80400,80400,80400,0
20240821,113100,255822200,80400,80400,80400,80400,1
20240821,113000,255741800,80400,80400,80400,80400,0
20240821,112900,255741800,80400,80400,80400,80400,0
20240821,112800,255741800,80400,80400,80400,80400,0
20240821,112700,255741800,80400,80400,80400,80400,0
20240821,112600,255741800,80400,80400,80400,80400,0
20240821,112500,255741800,80400,80400,80400,80400,0
20240821,112400,255741800,80400,80400,80400,80400,0
20240821,112300,255741800,80400,80400,80400,80400,0
20240821,112200,255741800,80400,80400,80400,80400,0
20240821,112100,255741800,80400,80400,80400,80400,48
20240821,112000,251882600,80400,80400,80400,80400,0
20240821,111900,251882600,80400,80400,80400,80400,0
20240821,111800,251882600,80400,80400,80400,80400,0
20240821,111700,251882600,80400,80400,80400,80400,0
20240821,111600,251882600,80400,80400,80400,80400,0
20240821,111500,251882600,80400,80400,80400,80400,0
20240821,111400,251882600,80400,80400,80400,80400,0
20240821,111300,251882600,80400,80400,80400,80400,0
20240821,111200,251882600,80400,80400,80400,80400,0
20240821,111100,251882600,80400,80400,80400,80400,0
20240821,111000,251882600,80400,80400,80400,80400,3
20240821,110900,251641400,80400,80400,80400,80400,0
20240821,110800,251641400,80400,80400,80400,80400,0
20240821,110700,251641400,80400,80400,80400,80400,0
20240821,110600,251641400,80400,80400,80400,80400,0
20240821,110500,251641400,80400,80400,80400,80400,0
20240821,110400,251641400,80400,80400,80400,80400,0
20240821,110300,251641400,80400,80400,80400,80400,1
20240821,110200,251561000,80300,80300,80300,80300,0
20240821,110100,251561000,80300,80300,80300,80300,0
20240821,110000,251561000,80300,80300,80300,80300,0
20240821,105900,251561000,80300,80300,80300,80300,0
20240821,105800,251561000,80300,80300,80300,80300,0
20240821,105700,251561000,80300,80300,80300,80300,0
20240821,105600,251561000,80300,80300,80300,80300,0
20240821,105500,251561000,80300,80300,80300,80300,0
20240821,105400,251561000,80300,80300,80300,80300,0
20240821,105300,251561000,80300,80300,80300,80300,0
20240821,105200,251561000,80300,80300,80300,80300,0
20240821,105100,251561000,80300,80300,80300,80300,0
20240821,105000,251561000,80300,80400,80400,80300,8
20240821,104900,250918500,80200,80200,80200,80200,5
20240821,104800,250517500,80500,80500,80500,80500,0
20240821,104700,250517500,80500,80500,80500,80500,0
20240821,104600,250517500,80500,80500,80500,80500,0
20240821,104500,250517500,80500,80100,80500,80100,131
20240821,104400,239985200,80000,79900,80000,79800,172
20240821,104300,226243200,79900,79900,79900,79900,10
20240821,104200,225444200,79900,79900,79900,79900,0
20240821,104100,225444200,79900,80100,80100,79900,10
20240821,104000,224645000,80100,79800,80100,79800,236
20240821,103900,205805600,80100,80000,80100,79900,258
20240821,103800,185187500,80000,80000,80000,80000,0
20240821,103700,185187500,80000,80000,80000,80000,6
20240821,103600,184707500,80000,80000,80000,80000,36
20240821,103500,181827500,80000,80000,80000,80000,0
20240821,103400,181827500,80000,80000,80000,80000,0
20240821,103300,181827500,80000,80000,80000,80000,0
20240821,103200,181827500,80000,80000,80000,80000,0
20240821,103100,181827500,80000,80000,80000,80000,21
20240821,103000,180147500,80000,80000,80000,80000,39
20240821,102900,177027500,80000,80000,80000,80000,0
20240821,102800,177027500,80000,80000,80000,80000,0
20240821,102700,177027500,80000,80000,80000,80000,3
20240821,102600,176787500,80000,80000,80000,80000,0
20240821,102500,176787500,80000,80000,80000,80000,0
20240821,102400,176787500,80000,80000,80000,80000,2
20240821,102300,176627500,80000,80000,80000,80000,112
20240821,102200,167667500,80000,80000,80000,80000,0
20240821,102100,167667500,80000,80000,80000,80000,0
20240821,102000,167667500,80000,80000,80000,80000,0
20240821,101900,167667500,80000,80000,80000,80000,0
20240821,101800,167667500,80000,80000,80000,80000,0
20240821,101700,167667500,80000,80000,80000,80000,0
20240821,101600,167667500,80000,80000,80000,80000,0
20240821,101500,167667500,80000,80000,80000,80000,0
20240821,101400,167667500,80000,80000,80000,80000,6
20240821,101300,167187500,80300,80300,80300,80300,0
20240821,101200,167187500,80300,80300,80300,80300,0
20240821,101100,167187500,80300,80000,80300,80000,111
20240821,101000,158300000,79900,79900,79900,79900,13
20240821,100900,157261300,79800,79800,79800,79800,0
20240821,100800,157261300,79800,79800,79800,79800,0
20240821,100700,157261300,79800,79800,79800,79800,0
20240821,100600,157261300,79800,79800,79800,79800,0
20240821,100500,157261300,79800,79800,79800,79800,0
20240821,100400,157261300,79800,79800,79800,79800,0
20240821,100300,157261300,79800,79800,79800,79800,0
20240821,100200,157261300,79800,79800,79800,79800,0
20240821,100100,157261300,79800,79800,79800,79800,0
20240821,100000,157261300,79800,79700,79800,79700,10
20240821,095900,156463400,79800,79800,79800,79800,0
20240821,095800,156463400,79800,79900,79900,79800,60
20240821,095700,151673100,79900,79900,79900,79900,0
20240821,095600,151673100,79900,79900,79900,79900,0
20240821,095500,151673100,79900,79900,79900,79900,1
20240821,095400,151593200,79900,79900,79900,79900,1
20240821,095300,151513300,80000,80000,80000,80000,1
20240821,095200,151433300,80000,80000,80000,80000,18
20240821,095100,149993300,80000,80000,80000,80000,0
20240821,095000,149993300,80000,80000,80000,80000,1
20240821,094900,149913300,80000,80000,80000,80000,0
20240821,094800,149913300,80000,80000,80000,80000,0
20240821,094700,149913300,80000,80000,80000,80000,155
20240821,094600,137513300,80100,80100,80100,80100,0
20240821,094500,137513300,80100,80100,80100,80100,11
20240821,094400,136632200,80000,80000,80000,80000,5
20240821,094300,136232200,80000,80000,80000,80000,0
20240821,094200,136232200,80000,80000,80000,80000,1
20240821,094100,136152200,80000,80000,80000,80000,0
20240821,094000,136152200,80000,80000,80000,80000,1
20240821,093900,136072200,80000,80000,80000,80000,0
20240821,093800,136072200,80000,80000,80000,80000,4
20240821,093700,135752200,79700,79700,79700,79700,0
20240821,093600,135752200,79700,79700,79700,79700,0
20240821,093500,135752200,79700,79700,79700,79700,0
20240821,093400,135752200,79700,79600,79700,79600,69
20240821,093300,130259700,79600,79600,79600,79600,0
20240821,093200,130259700,79600,79600,79600,79600,1
20240821,093100,130180100,79600,79600,79600,79600,0
20240821,093000,130180100,79600,79600,79600,79600,3
20240821,092900,129941300,79600,79600,79600,79600,26
20240821,092800,127871700,79700,79800,79800,79700,28
20240821,092700,125639000,79800,79800,79800,79800,3
20240821,092600,125399600,79900,80000,80000,79900,147
20240821,092500,113640900,80100,80100,80100,80100,0
20240821,092400,113640900,80100,80100,80100,80100,9
20240821,092300,112920000,80100,80200,80200,80100,64
20240821,092200,107793500,80200,80200,80200,80200,10
20240821,092100,106991500,80300,80300,80300,80300,0
20240821,092000,106991500,80300,80300,80300,80300,1
20240821,091900,106911200,80300,80300,80300,80300,0
20240821,091800,106911200,80300,80400,80400,80100,16
20240821,091700,105627700,80400,80300,80400,80300,26
20240821,091600,103537900,80400,80400,80400,80400,5
20240821,091500,103135900,80400,80400,80400,80400,4
20240821,091400,102814300,80400,80400,80400,80400,2
20240821,091300,102653500,80000,80000,80000,80000,22
20240821,091200,100893500,80000,80000,80000,80000,25
20240821,091100,98893500,80000,80000,80000,80000,0
20240821,091000,98893500,80000,79800,80000,79800,18
20240821,090900,97456100,79900,79800,79900,79800,4
20240821,090800,97136600,79800,79600,79800,79600,19
20240821,090700,95621000,79600,79600,79600,79600,10
20240821,090600,94825000,79700,79700,79700,79700,3
20240821,090500,94585900,79100,79300,79500,79100,404
20240821,090400,62472500,79400,79500,79500,79300,46
20240821,090300,58824000,79500,79200,79500,79200,72
20240821,090200,53115300,79300,79300,79300,79300,1
20240821,090100,53036000,79300,79800,79800,79300,79
20240821,090000,46754900,79700,78400,81300,78400,591