KissMeData/036570/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,191800,7198929700,191700,191700,191700,191700,1554
20240821,191700,7198929700,191700,191700,191700,191700,0
20240821,191600,7198929700,191700,191700,191700,191700,0
20240821,191500,7198929700,191700,191700,191700,191700,0
20240821,191400,7198929700,191700,191700,191700,191700,0
20240821,191300,7198929700,191700,191700,191700,191700,0
20240821,191200,7198929700,191700,191700,191700,191700,0
20240821,191100,7198929700,191700,191700,191700,191700,0
20240821,191000,7198929700,191700,191700,191700,191700,0
20240821,190900,7198929700,191700,191700,191700,191700,0
20240821,190800,7198929700,191700,191700,191700,191700,0
20240821,190700,7198929700,191700,191700,191700,191700,0
20240821,190600,7198929700,191700,191700,191700,191700,0
20240821,190500,7198929700,191700,191700,191700,191700,0
20240821,190400,7198929700,191700,191700,191700,191700,0
20240821,190300,7198929700,191700,191700,191700,191700,0
20240821,190200,7198929700,191700,191700,191700,191700,0
20240821,190100,7198929700,191700,191700,191700,191700,0
20240821,190000,7198929700,191700,191700,191700,191700,0
20240821,185900,7198929700,191700,191700,191700,191700,0
20240821,185800,7198929700,191700,191700,191700,191700,0
20240821,185700,7198929700,191700,191700,191700,191700,0
20240821,185600,7198929700,191700,191700,191700,191700,0
20240821,185500,7198929700,191700,191700,191700,191700,0
20240821,185400,7198929700,191700,191700,191700,191700,0
20240821,185300,7198929700,191700,191700,191700,191700,0
20240821,185200,7198929700,191700,191700,191700,191700,0
20240821,185100,7198929700,191700,191700,191700,191700,0
20240821,185000,7198929700,191700,191700,191700,191700,0
20240821,184900,7198929700,191700,191700,191700,191700,0
20240821,184800,7198929700,191700,191700,191700,191700,1554
20240821,184700,7198929700,191700,191700,191700,191700,0
20240821,184600,7198929700,191700,191700,191700,191700,0
20240821,184500,7198929700,191700,191700,191700,191700,0
20240821,184400,7198929700,191700,191700,191700,191700,0
20240821,184300,7198929700,191700,191700,191700,191700,0
20240821,184200,7198929700,191700,191700,191700,191700,0
20240821,184100,7198929700,191700,191700,191700,191700,0
20240821,184000,7198929700,191700,191700,191700,191700,0
20240821,183900,7198929700,191700,191700,191700,191700,0
20240821,183800,7198929700,191700,191700,191700,191700,0
20240821,183700,7198929700,191700,191700,191700,191700,0
20240821,183600,7198929700,191700,191700,191700,191700,0
20240821,183500,7198929700,191700,191700,191700,191700,0
20240821,183400,7198929700,191700,191700,191700,191700,0
20240821,183300,7198929700,191700,191700,191700,191700,0
20240821,183200,7198929700,191700,191700,191700,191700,0
20240821,183100,7198929700,191700,191700,191700,191700,0
20240821,183000,7198929700,191700,191700,191700,191700,0
20240821,182900,7198929700,191700,191700,191700,191700,0
20240821,182800,7198929700,191700,191700,191700,191700,0
20240821,182700,7198929700,191700,191700,191700,191700,0
20240821,182600,7198929700,191700,191700,191700,191700,0
20240821,182500,7198929700,191700,191700,191700,191700,0
20240821,182400,7198929700,191700,191700,191700,191700,0
20240821,182300,7198929700,191700,191700,191700,191700,0
20240821,182200,7198929700,191700,191700,191700,191700,0
20240821,182100,7198929700,191700,191700,191700,191700,0
20240821,182000,7198929700,191700,191700,191700,191700,0
20240821,181900,7198929700,191700,191700,191700,191700,0
20240821,181800,7198929700,191700,191700,191700,191700,1554
20240821,181700,7198929700,191700,191700,191700,191700,0
20240821,181600,7198929700,191700,191700,191700,191700,0
20240821,181500,7198929700,191700,191700,191700,191700,0
20240821,181400,7198929700,191700,191700,191700,191700,0
20240821,181300,7198929700,191700,191700,191700,191700,0
20240821,181200,7198929700,191700,191700,191700,191700,0
20240821,181100,7198929700,191700,191700,191700,191700,0
20240821,181000,7198929700,191700,191700,191700,191700,0
20240821,180900,7198929700,191700,191700,191700,191700,0
20240821,180800,7198929700,191700,191700,191700,191700,0
20240821,180700,7198929700,191700,191700,191700,191700,0
20240821,180600,7198929700,191700,191700,191700,191700,0
20240821,180500,7198929700,191700,191700,191700,191700,0
20240821,180400,7198929700,191700,191700,191700,191700,0
20240821,180300,7198929700,191700,191700,191700,191700,0
20240821,180200,7198929700,191700,191700,191700,191700,0
20240821,180100,7198929700,191700,191700,191700,191700,0
20240821,180000,7198929700,191700,191700,191700,191700,0
20240821,175900,7198929700,191700,191700,191700,191700,0
20240821,175800,7198929700,191700,191700,191700,191700,0
20240821,175700,7198929700,191700,191700,191700,191700,0
20240821,175600,7198929700,191700,191700,191700,191700,0
20240821,175500,7198929700,191700,191700,191700,191700,0
20240821,175400,7198929700,191700,191700,191700,191700,0
20240821,175300,7198929700,191700,191700,191700,191700,0
20240821,175200,7198929700,191700,191700,191700,191700,0
20240821,175100,7198929700,191700,191700,191700,191700,0
20240821,175000,7198929700,191700,191700,191700,191700,0
20240821,174900,7198929700,191700,191700,191700,191700,0
20240821,174800,7198929700,191700,191700,191700,191700,1554
20240821,174700,7198929700,191700,191700,191700,191700,0
20240821,174600,7198929700,191700,191700,191700,191700,0
20240821,174500,7198929700,191700,191700,191700,191700,0
20240821,174400,7198929700,191700,191700,191700,191700,0
20240821,174300,7198929700,191700,191700,191700,191700,0
20240821,174200,7198929700,191700,191700,191700,191700,0
20240821,174100,7198929700,191700,191700,191700,191700,0
20240821,174000,7198929700,191700,191700,191700,191700,0
20240821,173900,7198929700,191700,191700,191700,191700,0
20240821,173800,7198929700,191700,191700,191700,191700,0
20240821,173700,7198929700,191700,191700,191700,191700,0
20240821,173600,7198929700,191700,191700,191700,191700,0
20240821,173500,7198929700,191700,191700,191700,191700,0
20240821,173400,7198929700,191700,191700,191700,191700,0
20240821,173300,7198929700,191700,191700,191700,191700,0
20240821,173200,7198929700,191700,191700,191700,191700,0
20240821,173100,7198929700,191700,191700,191700,191700,0
20240821,173000,7198929700,191700,191700,191700,191700,0
20240821,172900,7198929700,191700,191700,191700,191700,0
20240821,172800,7198929700,191700,191700,191700,191700,0
20240821,172700,7198929700,191700,191700,191700,191700,0
20240821,172600,7198929700,191700,191700,191700,191700,0
20240821,172500,7198929700,191700,191700,191700,191700,0
20240821,172400,7198929700,191700,191700,191700,191700,0
20240821,172300,7198929700,191700,191700,191700,191700,0
20240821,172200,7198929700,191700,191700,191700,191700,0
20240821,172100,7198929700,191700,191700,191700,191700,0
20240821,172000,7198929700,191700,191700,191700,191700,0
20240821,171900,7198929700,191700,191700,191700,191700,0
20240821,171800,7198929700,191700,191700,191700,191700,1554
20240821,171700,7198929700,191700,191700,191700,191700,0
20240821,171600,7198929700,191700,191700,191700,191700,0
20240821,171500,7198929700,191700,191700,191700,191700,0
20240821,171400,7198929700,191700,191700,191700,191700,0
20240821,171300,7198929700,191700,191700,191700,191700,0
20240821,171200,7198929700,191700,191700,191700,191700,0
20240821,171100,7198929700,191700,191700,191700,191700,0
20240821,171000,7198929700,191700,191700,191700,191700,0
20240821,170900,7198929700,191700,191700,191700,191700,0
20240821,170800,7198929700,191700,191700,191700,191700,0
20240821,170700,7198929700,191700,191700,191700,191700,0
20240821,170600,7198929700,191700,191700,191700,191700,0
20240821,170500,7198929700,191700,191700,191700,191700,0
20240821,170400,7198929700,191700,191700,191700,191700,0
20240821,170300,7198929700,191700,191700,191700,191700,0
20240821,170200,7198929700,191700,191700,191700,191700,0
20240821,170100,7198929700,191700,191700,191700,191700,0
20240821,170000,7198929700,191700,191700,191700,191700,0
20240821,165900,7198929700,191700,191700,191700,191700,0
20240821,165800,7198929700,191700,191700,191700,191700,0
20240821,165700,7198929700,191700,191700,191700,191700,0
20240821,165600,7198929700,191700,191700,191700,191700,0
20240821,165500,7198929700,191700,191700,191700,191700,0
20240821,165400,7198929700,191700,191700,191700,191700,0
20240821,165300,7198929700,191700,191700,191700,191700,0
20240821,165200,7198929700,191700,191700,191700,191700,0
20240821,165100,7198929700,191700,191700,191700,191700,0
20240821,165000,7198929700,191700,191700,191700,191700,0
20240821,164900,7198929700,191700,191700,191700,191700,0
20240821,164800,7198929700,191700,191700,191700,191700,1554
20240821,164700,7198929700,191700,191700,191700,191700,0
20240821,164600,7198929700,191700,191700,191700,191700,0
20240821,164500,7198929700,191700,191700,191700,191700,0
20240821,164400,7198929700,191700,191700,191700,191700,0
20240821,164300,7198929700,191700,191700,191700,191700,0
20240821,164200,7198929700,191700,191700,191700,191700,0
20240821,164100,7198929700,191700,191700,191700,191700,0
20240821,164000,7198929700,191700,191700,191700,191700,0
20240821,163900,7198929700,191700,191700,191700,191700,0
20240821,163800,7198929700,191700,191700,191700,191700,0
20240821,163700,7198929700,191700,191700,191700,191700,0
20240821,163600,7198929700,191700,191700,191700,191700,0
20240821,163500,7198929700,191700,191700,191700,191700,0
20240821,163400,7198929700,191700,191700,191700,191700,0
20240821,163300,7198929700,191700,191700,191700,191700,0
20240821,163200,7198929700,191700,191700,191700,191700,0
20240821,163100,7198929700,191700,191700,191700,191700,0
20240821,163000,7198929700,191700,191700,191700,191700,0
20240821,162900,7198929700,191700,191700,191700,191700,0
20240821,162800,7198929700,191700,191700,191700,191700,0
20240821,162700,7198929700,191700,191700,191700,191700,0
20240821,162600,7198929700,191700,191700,191700,191700,0
20240821,162500,7198929700,191700,191700,191700,191700,0
20240821,162400,7198929700,191700,191700,191700,191700,0
20240821,162300,7198929700,191700,191700,191700,191700,0
20240821,162200,7198929700,191700,191700,191700,191700,0
20240821,162100,7198929700,191700,191700,191700,191700,0
20240821,162000,7198929700,191700,191700,191700,191700,0
20240821,161900,7198929700,191700,191700,191700,191700,0
20240821,161800,7198929700,191700,191700,191700,191700,1554
20240821,161700,7198929700,191700,191700,191700,191700,0
20240821,161600,7198929700,191700,191700,191700,191700,0
20240821,161500,7198929700,191700,191700,191700,191700,0
20240821,161400,7198929700,191700,191700,191700,191700,0
20240821,161300,7198929700,191700,191700,191700,191700,0
20240821,161200,7198929700,191700,191700,191700,191700,0
20240821,161100,7198929700,191700,191700,191700,191700,0
20240821,161000,7198929700,191700,191700,191700,191700,0
20240821,160900,7198929700,191700,191700,191700,191700,0
20240821,160800,7198929700,191700,191700,191700,191700,0
20240821,160700,7198929700,191700,191700,191700,191700,0
20240821,160600,7198929700,191700,191700,191700,191700,0
20240821,160500,7198929700,191700,191700,191700,191700,0
20240821,160400,7198929700,191700,191700,191700,191700,0
20240821,160300,7198929700,191700,191700,191700,191700,0
20240821,160200,7198929700,191700,191700,191700,191700,0
20240821,160100,7198929700,191700,191700,191700,191700,0
20240821,160000,7198929700,191700,191700,191700,191700,0
20240821,155900,7198929700,191700,191700,191700,191700,0
20240821,155800,7198929700,191700,191700,191700,191700,0
20240821,155700,7198929700,191700,191700,191700,191700,0
20240821,155600,7198929700,191700,191700,191700,191700,0
20240821,155500,7198929700,191700,191700,191700,191700,0
20240821,155400,7198929700,191700,191700,191700,191700,0
20240821,155300,7198929700,191700,191700,191700,191700,0
20240821,155200,7198929700,191700,191700,191700,191700,0
20240821,155100,7198929700,191700,191700,191700,191700,0
20240821,155000,7198929700,191700,191700,191700,191700,0
20240821,154900,7198929700,191700,191700,191700,191700,0
20240821,154800,7198929700,191700,191700,191700,191700,1554
20240821,154700,7198929700,191700,191700,191700,191700,0
20240821,154600,7198929700,191700,191700,191700,191700,0
20240821,154500,7198929700,191700,191700,191700,191700,0
20240821,154400,7198929700,191700,191700,191700,191700,0
20240821,154300,7198929700,191700,191700,191700,191700,0
20240821,154200,7198929700,191700,191700,191700,191700,0
20240821,154100,7198929700,191700,191700,191700,191700,0
20240821,154000,7198929700,191700,191700,191700,191700,0
20240821,153900,7198929700,191700,191700,191700,191700,0
20240821,153800,7198929700,191700,191700,191700,191700,0
20240821,153700,7198929700,191700,191700,191700,191700,0
20240821,153600,7198929700,191700,191700,191700,191700,0
20240821,153500,7198929700,191700,191700,191700,191700,0
20240821,153400,7198929700,191700,191700,191700,191700,0
20240821,153300,7198929700,191700,191700,191700,191700,0
20240821,153200,7198929700,191700,191700,191700,191700,0
20240821,153100,7198929700,191700,191700,191700,191700,0
20240821,153000,7198929700,191700,191700,191700,191700,1554
20240821,152900,6901027900,191900,191900,191900,191900,0
20240821,152800,6901027900,191900,191900,191900,191900,0
20240821,152700,6901027900,191900,191900,191900,191900,0
20240821,152600,6901027900,191900,191900,191900,191900,0
20240821,152500,6901027900,191900,191900,191900,191900,0
20240821,152400,6901027900,191900,191900,191900,191900,0
20240821,152300,6901027900,191900,191900,191900,191900,0
20240821,152200,6901027900,191900,191900,191900,191900,0
20240821,152100,6901027900,191900,191900,191900,191900,0
20240821,152000,6901027900,191900,191900,191900,191900,0
20240821,151900,6901027900,191900,192300,192500,191900,63
20240821,151800,6888913300,192300,192400,192700,192300,237
20240821,151700,6843269600,192300,192300,192500,192200,179
20240821,151600,6808845600,192200,192200,192300,191800,140
20240821,151500,6781925600,192200,192200,192300,191800,206
20240821,151400,6742337000,192300,192200,192300,192100,57
20240821,151300,6731381800,192200,192100,192300,192000,34
20240821,151200,6724850500,192100,192200,192300,192100,169
20240821,151100,6692367900,192200,192200,192200,192000,67
20240821,151000,6679493400,192200,192100,192200,192100,57
20240821,150900,6668541300,192100,192000,192300,191900,233
20240821,150800,6623759100,192000,192200,192300,191900,121
20240821,150700,6600507600,192300,192000,192300,192000,150
20240821,150600,6571685400,192100,192000,192100,192000,63
20240821,150500,6559584200,191900,192000,192100,191900,213
20240821,150400,6518691600,192000,192000,192100,191900,99
20240821,150300,6499682300,192000,192100,192100,192000,114
20240821,150200,6477793100,192100,192000,192100,192000,58
20240821,150100,6466654500,192100,192000,192100,191900,95
20240821,150000,6448416500,192000,192100,192100,191900,284
20240821,145900,6393882100,192100,192000,192100,191900,53
20240821,145800,6383704400,191900,191800,192000,191800,29
20240821,145700,6378137700,191900,192000,192000,191900,39
20240821,145600,6370651400,191900,192000,192100,191800,187
20240821,145500,6334749500,192000,192200,192200,191300,146
20240821,145400,6306738700,192200,192200,192300,192200,175
20240821,145300,6273101800,192100,192100,192200,192000,39
20240821,145200,6265608400,192200,192200,192300,192100,141
20240821,145100,6238498100,192300,192200,192300,192000,70
20240821,145000,6225053800,192200,192300,192300,192100,72
20240821,144900,6211217000,192200,192400,192700,192200,184
20240821,144800,6175793600,192300,192400,192400,192300,53
20240821,144700,6165599200,192400,192400,192600,192000,188
20240821,144600,6129460300,192400,192000,192500,192000,203
20240821,144500,6090445600,192600,192100,192600,192000,37
20240821,144400,6083333900,192100,192300,192700,192100,173
20240821,144300,6050078700,192300,192000,192300,192000,35
20240821,144200,6043351500,192100,192300,192400,192100,88
20240821,144100,6026436100,192300,192200,192300,192200,133
20240821,144000,6000870600,192100,192200,192600,192100,76
20240821,143900,5986257700,192200,192100,192200,192100,25
20240821,143800,5981453600,192000,192300,192300,192000,302
20240821,143700,5923398200,192300,192300,192500,192200,87
20240821,143600,5906670600,192300,192300,192300,192200,23
20240821,143500,5902248100,192500,192200,192700,192100,36
20240821,143400,5895322700,192200,192500,192700,192200,27
20240821,143300,5890127000,192800,192500,192800,192100,200
20240821,143200,5851602800,192800,192800,192800,192100,12
20240821,143100,5849289900,192300,192300,193000,192000,253
20240821,143000,5800559200,192200,191900,192200,191900,36
20240821,142900,5793644900,192200,192200,192200,191700,15
20240821,142800,5790762900,191600,192100,192500,191200,212
20240821,142700,5749983900,192500,192500,192500,191300,493
20240821,142600,5655510600,192500,192900,192900,191900,86
20240821,142500,5638978000,192300,192300,192900,192200,252
20240821,142400,5590432900,192200,192200,192500,192200,67
20240821,142300,5577547000,192200,192500,192500,192200,59
20240821,142200,5566200400,192300,192000,192500,191800,186
20240821,142100,5530455000,192000,192500,192500,191900,84
20240821,142000,5514322200,192500,192200,192600,191900,279
20240821,141900,5460623100,192300,192200,192400,192000,54
20240821,141800,5450244700,192300,192300,192400,191800,19
20240821,141700,5446594100,192300,192000,192400,191700,204
20240821,141600,5407365300,192400,192200,192400,192000,58
20240821,141500,5396222000,192300,192200,192500,191800,300
20240821,141400,5338590000,192200,192600,192600,192100,34
20240821,141300,5332052800,192600,192000,192700,192000,153
20240821,141200,5302617400,192100,192000,192100,191800,64
20240821,141100,5290328900,192100,192000,192100,191900,60
20240821,141000,5278805700,192000,191700,192200,191700,48
20240821,140900,5269586100,192200,191600,192200,191600,164
20240821,140800,5238106100,191700,192100,192100,191700,53
20240821,140700,5227931000,192100,192300,192500,192100,173
20240821,140600,5194650600,192400,192400,192400,191700,49
20240821,140500,5185242700,192300,192200,192300,191800,133
20240821,140400,5159696800,192200,192100,192200,192100,211
20240821,140300,5119146900,192200,192100,192300,192100,43
20240821,140200,5110883800,192200,192100,192300,192100,57
20240821,140100,5099931900,191700,192200,192200,191600,77
20240821,140000,5085158900,192400,192100,192400,191600,38
20240821,135900,5077858800,192100,192400,192400,191800,268
20240821,135800,5026380000,192100,192500,192500,192000,216
20240821,135700,4984838500,192500,192500,192500,192500,29
20240821,135600,4979256000,192500,192300,192500,192300,47
20240821,135500,4970213300,192200,192400,192500,192200,165
20240821,135400,4938473000,192500,192500,192500,192400,156
20240821,135300,4908443500,192400,192300,192500,191900,85
20240821,135200,4892105200,192300,192400,192400,192000,15
20240821,135100,4889220300,192300,192400,192400,191800,190
20240821,135000,4852682900,192400,192900,192900,191700,404
20240821,134900,4775004600,192600,192700,192900,192500,186
20240821,134800,4739168000,192600,192700,192800,192600,49
20240821,134700,4729728900,192700,192700,193000,192600,395
20240821,134600,4653548900,192800,192600,192800,192600,134
20240821,134500,4627724900,192600,192500,192800,192500,160
20240821,134400,4596901900,192600,192500,192600,192500,194
20240821,134300,4559554700,192400,192200,192500,192200,157
20240821,134200,4529351400,192300,192300,192300,192200,26
20240821,134100,4524352800,192200,192200,192300,192200,80
20240821,134000,4508975200,192100,192100,192300,192100,32
20240821,133900,4502826400,192200,192200,192200,192200,16
20240821,133800,4499751200,192300,192000,192300,192000,76
20240821,133700,4485149000,192000,192000,192000,192000,32
20240821,133600,4479005000,192000,191800,192000,191800,52
20240821,133500,4469027000,191700,191800,191800,191700,5
20240821,133400,4468068300,192000,192000,192000,192000,32
20240821,133300,4461924300,192000,191700,192000,191700,151
20240821,133200,4432932600,191600,191600,191600,191600,2
20240821,133100,4432549400,191600,191600,191600,191600,3
20240821,133000,4431974600,191700,191600,192200,191600,153
20240821,132900,4402573600,191700,192300,192300,191700,117
20240821,132800,4380097000,192300,192200,192400,192200,105
20240821,132700,4359906200,191800,192200,192200,191800,77
20240821,132600,4345125600,192200,192200,192300,192200,84
20240821,132500,4328980700,192200,192200,192200,192200,33
20240821,132400,4322638100,192300,192200,192300,191700,195
20240821,132300,4285179700,192200,192200,192400,192200,177
20240821,132200,4251136400,191500,192000,192300,191500,194
20240821,132100,4213857500,192100,192000,192100,192000,36
20240821,132000,4206945400,192000,191900,192000,191900,8
20240821,131900,4205409900,191600,192200,192200,191500,351
20240821,131800,4138074000,192300,192200,192300,192100,539
20240821,131700,4034454000,192300,191900,192300,191900,97
20240821,131600,4015831000,191900,191800,191900,191800,155
20240821,131500,3986093600,191300,190900,191900,190900,1015
20240821,131400,3791940700,190600,190600,190600,190600,1
20240821,131300,3791750100,191100,190900,191200,190900,122
20240821,131200,3768437200,190700,190500,190800,190500,319
20240821,131100,3707614000,190300,190200,190300,190200,9
20240821,131000,3705901700,190100,190200,190700,190100,156
20240821,130900,3676182200,190000,190100,190100,190000,46
20240821,130800,3667437700,190100,190100,190100,190100,211
20240821,130700,3627326600,190000,190100,190100,190000,33
20240821,130600,3621053800,190000,190000,190000,190000,39
20240821,130500,3613643800,190100,190100,190100,190100,3
20240821,130400,3613073500,190000,190000,190100,190000,95
20240821,130300,3595022300,190100,190200,190200,190000,498
20240821,130200,3500337400,190200,190300,190300,190200,29
20240821,130100,3494820800,190300,190300,190300,190200,178
20240821,130000,3460949400,190300,190400,190400,190300,6
20240821,125900,3459807500,190300,190300,190400,190300,4
20240821,125800,3459046200,190400,190300,190400,190300,9
20240821,125700,3457333200,190400,190300,190400,190300,10
20240821,125600,3455429900,190400,190400,190400,190400,76
20240821,125500,3440959500,190400,190500,190500,190400,8
20240821,125400,3439436100,190400,190500,190500,190400,67
20240821,125300,3426679200,190500,190500,190500,190500,2
20240821,125200,3426298200,190400,190500,190500,190400,164
20240821,125100,3395063400,190600,190600,190600,190600,49
20240821,125000,3385724000,190700,190600,190700,190600,4
20240821,124900,3384961300,190600,190600,190600,190600,20
20240821,124800,3381149300,190600,190600,190600,190600,7
20240821,124700,3379815100,190700,190700,190700,190700,3
20240821,124600,3379243000,190700,190700,190700,190600,62
20240821,124500,3367420300,190600,190700,190700,190600,5
20240821,124400,3366467000,190700,190600,190700,190600,30
20240821,124300,3360748600,190600,190600,190600,190600,9
20240821,124200,3359033200,190600,190600,190700,190600,14
20240821,124100,3356364600,190600,190600,190600,190600,30
20240821,124000,3350646600,190600,190600,190600,190600,8
20240821,123900,3349121800,190700,190600,190700,190600,26
20240821,123800,3344165000,190600,190600,190600,190600,53
20240821,123700,3334063200,190700,190500,190700,190500,30
20240821,123600,3328346400,190500,190600,190600,190500,39
20240821,123500,3320915900,190500,190500,190600,190500,10
20240821,123400,3319010800,190500,190600,190600,190500,7
20240821,123300,3317676700,190600,190600,190600,190500,21
20240821,123200,3313675100,190500,190500,190600,190500,27
20240821,123100,3308530400,190600,190600,190600,190600,8
20240821,123000,3307005600,190600,190500,190600,190500,17
20240821,122900,3303766100,190600,190600,190600,190600,1
20240821,122800,3303575500,190500,190500,190500,190500,6
20240821,122700,3302432500,190600,190500,190600,190500,3
20240821,122600,3301860800,190500,190500,190500,190500,7
20240821,122500,3300527300,190500,190600,190600,190500,11
20240821,122400,3298430800,190500,190600,190600,190500,8
20240821,122300,3296906600,190400,190500,190500,190400,7
20240821,122200,3295573300,190500,190600,190600,190500,8
20240821,122100,3294048600,190500,190500,190600,190500,30
20240821,122000,3288333500,190500,190500,190500,190500,30
20240821,121900,3282618500,190500,190300,190500,190300,37
20240821,121800,3275570900,190300,190400,190400,190300,111
20240821,121700,3254443400,190400,190400,190500,190400,10
20240821,121600,3252539200,190500,190500,190500,190500,2
20240821,121500,3252158200,190400,190400,190400,190400,15
20240821,121400,3249302200,190400,190300,190400,190300,9
20240821,121300,3247589300,190300,190300,190300,190300,2
20240821,121200,3247208700,190400,190500,190500,190400,3
20240821,121100,3246637300,190400,190400,190400,190400,15
20240821,121000,3243781300,190400,190400,190400,190400,2
20240821,120900,3243400500,190500,190500,190500,190500,6
20240821,120800,3242257500,190500,190400,190500,190400,53
20240821,120700,3232161800,190400,190400,190400,190300,17
20240821,120600,3228925600,190300,190300,190300,190300,4
20240821,120500,3228164400,190300,190300,190400,190300,41
20240821,120400,3220359100,190400,190400,190400,190400,2
20240821,120300,3219978300,190300,190300,190300,190300,59
20240821,120200,3208750600,190400,190400,190400,190400,5
20240821,120100,3207798600,190400,190400,190400,190300,38
20240821,120000,3200566900,190300,190400,190400,190300,13
20240821,115900,3198092400,190400,190500,190500,190300,12
20240821,115800,3195807600,190400,190600,190600,190400,119
20240821,115700,3173138400,190600,190700,190700,190600,41
20240821,115600,3165323700,190800,190700,190800,190700,8
20240821,115500,3163797900,190700,190700,190700,190700,2
20240821,115400,3163416500,190600,190600,190600,190600,0
20240821,115300,3163416500,190600,190700,190700,190500,34
20240821,115200,3156936200,190500,190400,190500,190400,21
20240821,115100,3152936200,190500,190400,190500,190400,2
20240821,115000,3152555300,190400,190400,190400,190400,21
20240821,114900,3148556900,190400,190300,190400,190300,6
20240821,114800,3147414600,190200,190200,190200,190200,0
20240821,114700,3147414600,190200,190500,190500,190200,42
20240821,114600,3139414700,190300,190400,190400,190200,66
20240821,114500,3126855000,190400,190300,190400,190300,35
20240821,114400,3120193000,190200,190400,190400,190200,270
20240821,114300,3068821200,190400,190400,190400,190400,5
20240821,114200,3067869200,190500,190500,190500,190500,4
20240821,114100,3067107200,190500,190400,190500,190400,7
20240821,114000,3065774200,190300,190500,190500,190300,256
20240821,113900,3017016000,190500,190600,190600,190500,197
20240821,113800,2979468000,190600,190600,190700,190600,8
20240821,113700,2977943100,190700,190700,190700,190600,23
20240821,113600,2973557200,190700,190700,190700,190600,10
20240821,113500,2971650700,191000,190700,191000,190700,88
20240821,113400,2954854300,190600,190700,190800,190600,36
20240821,113300,2947989000,190700,190900,191000,190700,172
20240821,113200,2915169100,190900,191000,191000,190900,16
20240821,113100,2912113600,191000,190900,191000,190900,7
20240821,113000,2910777100,190900,190900,190900,190900,14
20240821,112900,2908104500,191000,191300,191300,191000,39
20240821,112800,2900649000,191200,191100,191200,191100,27
20240821,112700,2895486700,191000,191200,191200,191000,7
20240821,112600,2894149000,191100,191000,191100,191000,36
20240821,112500,2887272700,190900,190900,191200,190900,40
20240821,112400,2879630700,190900,190800,190900,190800,103
20240821,112300,2859969300,190800,190900,191400,190700,285
20240821,112200,2805536400,190800,191100,191100,190800,21
20240821,112100,2801526900,191200,190700,191200,190700,171
20240821,112000,2768875000,190600,190800,190800,190600,8
20240821,111900,2767349300,190700,190600,190700,190600,20
20240821,111800,2763535400,190700,190500,190700,190500,168
20240821,111700,2731530400,190600,190700,190700,190600,14
20240821,111600,2728860800,190700,190500,190700,190500,59
20240821,111500,2717612300,190500,190500,190500,190400,39
20240821,111400,2710185300,190500,190600,190600,190400,81
20240821,111300,2694752500,190600,190600,190600,190600,5
20240821,111200,2693799500,190600,190600,190600,190600,6
20240821,111100,2692655900,190600,190500,190600,190500,8
20240821,111000,2691131300,190600,190600,190600,190600,62
20240821,110900,2679314100,190700,190700,190700,190600,17
20240821,110800,2676072700,190700,190700,190700,190700,5
20240821,110700,2675119200,190600,190700,190700,190500,22
20240821,110600,2670926000,190800,190700,190800,190700,27
20240821,110500,2665777000,190700,190500,190700,190500,13
20240821,110400,2663298900,190800,190800,190800,190400,408
20240821,110300,2585508000,190800,191000,191000,190800,103
20240821,110200,2565847900,191000,191000,191000,191000,0
20240821,110100,2565847900,191000,191000,191100,191000,53
20240821,110000,2555719900,191000,191000,191000,191000,33
20240821,105900,2549416900,191100,190900,191100,190800,55
20240821,105800,2538915200,190900,190900,190900,190800,20
20240821,105700,2535098500,190900,191000,191000,190900,13
20240821,105600,2532616600,190900,190900,190900,190900,18
20240821,105500,2529180400,190900,190900,191000,190900,39
20240821,105400,2521734300,190900,191000,191000,190900,18
20240821,105300,2518297800,191000,191000,191000,191000,71
20240821,105200,2504736800,191000,191000,191000,191000,4
20240821,105100,2503972800,191000,191000,191100,190900,28
20240821,105000,2498625600,191000,191000,191000,191000,2
20240821,104900,2498243600,191000,190900,191000,190900,8
20240821,104800,2496715900,190900,191000,191100,190900,127
20240821,104700,2472462800,191100,191200,191200,191100,215
20240821,104600,2431369200,191200,191200,191300,191200,42
20240821,104500,2423338700,191300,191300,191300,191300,6
20240821,104400,2422190900,191300,191400,191400,191300,34
20240821,104300,2415684400,191400,191400,191400,191400,1
20240821,104200,2415493000,191400,191300,191400,191300,18
20240821,104100,2412048300,191300,191300,191300,191300,16
20240821,104000,2408987500,191300,191300,191400,191300,37
20240821,103900,2401907700,191300,191300,191300,191300,4
20240821,103800,2401142500,191300,191300,191300,191300,2
20240821,103700,2400759900,191300,191200,191300,191200,28
20240821,103600,2395404000,191300,191500,191500,191300,34
20240821,103500,2388894800,191300,191200,191300,191100,20
20240821,103400,2385070800,191300,191200,191300,191200,67
20240821,103300,2372253800,191200,191300,191300,191200,165
20240821,103200,2340705500,191200,191400,191400,191200,39
20240821,103100,2333244800,191400,191400,191500,191400,34
20240821,103000,2326737100,191400,191400,191400,191400,5
20240821,102900,2325780100,191300,191300,191300,191300,12
20240821,102800,2323484500,191600,191500,191600,191300,267
20240821,102700,2272382700,191600,191600,191600,191600,1
20240821,102600,2272191100,191500,191400,191500,191400,73
20240821,102500,2258212500,191500,191600,191600,191500,82
20240821,102400,2242508900,191500,191500,191600,191500,94
20240821,102300,2224507700,191500,191500,191500,191500,132
20240821,102200,2199229700,191600,191500,191600,191500,31
20240821,102100,2193290700,191500,191500,191600,191500,79
20240821,102000,2178161900,191600,191800,191800,191600,415
20240821,101900,2098634000,191800,191900,191900,191800,2
20240821,101800,2098250300,191900,192000,192000,191900,24
20240821,101700,2093642500,192000,192000,192000,192000,5
20240821,101600,2092682500,192000,192000,192000,192000,37
20240821,101500,2085578500,192000,191800,192000,191800,194
20240821,101400,2048356100,191700,191700,191700,191700,44
20240821,101300,2039921300,191700,191800,191800,191700,126
20240821,101200,2015757300,191800,191800,191800,191800,92
20240821,101100,1998111700,191900,191900,191900,191900,5
20240821,101000,1997152200,191800,191900,191900,191800,6
20240821,100900,1996001300,191800,191800,191800,191800,206
20240821,100800,1956490500,191900,192100,192100,191800,184
20240821,100700,1921169200,192100,192000,192100,192000,34
20240821,100600,1914639600,192000,192200,192200,192000,50
20240821,100500,1905033200,192200,192200,192500,192200,22
20240821,100400,1900804500,192200,192200,192600,192100,151
20240821,100300,1871766500,192200,192400,192600,192200,81
20240821,100200,1856180700,192100,192100,192100,192100,2
20240821,100100,1855796500,192400,192000,192400,192000,6
20240821,100000,1854644100,192000,192600,192600,192000,57
20240821,095900,1843695800,192700,192700,192700,192700,6
20240821,095800,1842539600,192300,192800,192800,192300,38
20240821,095700,1835227200,192100,192500,192500,192000,489
20240821,095600,1741215500,192400,192400,192400,192400,3
20240821,095500,1740638300,192400,193000,193000,192400,143
20240821,095400,1713099100,192900,192800,192900,192800,23
20240821,095300,1708664200,192800,192900,193100,192800,925
20240821,095200,1530131000,192400,192900,192900,192400,47
20240821,095100,1521065200,192800,192800,192800,192800,75
20240821,095000,1506605200,192800,192800,192800,192800,40
20240821,094900,1498893200,192700,192600,192700,192600,10
20240821,094800,1496966500,192700,192700,192700,192700,58
20240821,094700,1485789900,192700,192400,192700,192400,32
20240821,094600,1479624100,192700,192500,192900,191900,738
20240821,094500,1337500900,192400,191900,192500,191900,135
20240821,094400,1311546900,191900,192000,192000,191900,42
20240821,094300,1303484700,192000,192000,192000,192000,73
20240821,094200,1289468700,192400,192400,192400,192400,0
20240821,094100,1289468700,192400,192500,192500,192000,26
20240821,094000,1284471100,192500,192300,192500,191900,117
20240821,093900,1261987400,192500,192500,192500,192500,1
20240821,093800,1261794900,192500,192500,192500,192500,1
20240821,093700,1261602400,192500,192500,192500,192500,7
20240821,093600,1260254900,192300,192300,192500,191900,41
20240821,093500,1252369000,192300,191800,192500,191800,92
20240821,093400,1234721200,191800,192200,192200,191800,114
20240821,093300,1212816500,192500,192400,192600,192100,106
20240821,093200,1192421000,192100,191800,192100,191800,108
20240821,093100,1171691000,191800,191900,191900,191700,94
20240821,093000,1153663000,191800,191900,191900,191800,21
20240821,092900,1149634800,191800,191900,191900,191800,74
20240821,092800,1135438200,191900,191900,191900,191800,66
20240821,092700,1122775200,191900,191800,191900,191800,106
20240821,092600,1102437900,191800,191900,191900,191800,58
20240821,092500,1091312100,191900,192100,192100,191800,246
20240821,092400,1044073300,192100,192300,192300,192000,295
20240821,092300,987387400,192600,192600,192600,192600,33
20240821,092200,981031600,193100,193000,193100,192900,33
20240821,092100,974663400,193000,193000,193000,193000,82
20240821,092000,958837400,192900,192800,193000,192600,79
20240821,091900,943602000,193000,193100,193200,192400,136
20240821,091800,917364900,193200,193100,193700,192000,509
20240821,091700,819346300,193000,193700,193700,193000,241
20240821,091600,772771400,193700,193300,193800,193300,265
20240821,091500,721452900,193300,192900,193700,192900,209
20240821,091400,681010000,192900,192700,193400,192600,111
20240821,091300,659585000,192700,193000,193000,192700,352
20240821,091200,591707900,193000,193200,193600,193000,189
20240821,091100,555168500,193400,192900,193400,192900,222
20240821,091000,512327900,192800,193600,193600,192800,150
20240821,090900,483384900,193600,193000,193600,193000,163
20240821,090800,451884400,193000,193100,193700,193000,148
20240821,090700,423271000,193700,193400,193800,193100,386
20240821,090600,348553700,193400,193700,193700,193400,46
20240821,090500,339648400,193800,193400,193900,192900,554
20240821,090400,232374500,193300,192500,193700,192200,185
20240821,090300,196612300,193100,192300,193300,192300,130
20240821,090200,171561800,192300,192600,193100,192300,220
20240821,090100,129170400,191600,192000,192000,191600,327
20240821,090000,66418700,193400,193700,193700,193400,333